[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANPA":3,"homepage-market-summary":29,"stock-historical-ANPA":172},{"ticker":4,"date":5,"profile":6,"quote":13},"ANPA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Rich Sparkle Holdings Limited Ordinary Shares","Nasdaq",null,"Common Stock","Rich Sparkle Holdings Ltd is a holding company conducting its operations as a professional specialist in the provision of financial printing services such as printing, typesetting and translation, advisory services including Environmental, Social and Governance (ESG) and internal control reporting services and other services including standalone annual general meeting and extraordinary general meeting supporting service and other standalone services, through its sole operating subsidiary in Hong Kong. Its segments include Financial printing services such as printing, typesetting and translation, Advisory services including Environmental, Social and Governance Report and Other services.","32",{"close":14,"open":15,"high":16,"low":17,"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},1.97,2,2.03,1.8657,2.06,-0.09,-4.37,8049.79223,145,1.9762,180.63901,1.85,174443.69530854313,0.1,313,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},174444,54600876.631574,-44.03,"2025-07-08",[180,181,190,200,211,221,230,238,246,254,263,272,282,290,300,311,321,332,343,354,365,374,384,394,405,416,427,434,444,454,460,466,475,485,494,503,511,521,529,537,548,558,568,577,586,594,601,607,617,626,636,644,650,657,665,669,675,682,686,693,698,706,710,716,722,728,731,735,740,746,752,756,763,771,776,783,791,797,805,812,819,828,837,845,850,858,865,871,880,889,894,900,905,911,920,927,933,938,941,948,955,964,973,979,985,991,999,1005,1011,1020,1027,1033,1041,1048,1055,1063,1070,1077,1084,1092,1099,1104,1109,1116,1124,1132,1139,1147,1154,1161,1169,1176,1182,1186,1192,1198,1204,1210,1217,1224,1230,1236,1240,1247,1252,1258,1265,1274,1281,1289,1296,1304,1312,1318,1325,1332,1339,1346,1354,1362,1370,1379,1388,1397,1405,1413,1421,1429,1438,1445,1451,1459,1467,1476,1482,1491,1500,1508,1515,1524,1531,1539,1548,1554,1563,1571,1578,1583,1592,1597,1605,1613,1619,1624,1632,1639,1645,1650,1654,1657,1664,1668,1676,1683,1689,1694,1700,1707,1715,1721,1730,1739,1747,1755,1760,1767,1774,1779,1782,1789,1796,1800,1809,1816,1824,1831,1839,1844,1852,1858,1865,1871,1875,1880,1883,1891,1898,1903,1908,1914,1920,1927,1929,1934,1941,1946,1950,1956,1961,1968,1973,1978,1986,1995,2001,2009,2017,2024,2029,2035,2043,2050,2056,2061,2065,2073,2080,2086,2093,2101,2109,2117,2121,2129,2135,2142,2150,2158,2166,2171,2179,2184,2193,2201,2207,2214,2222,2227,2235,2243,2252,2257,2264,2271,2278,2286,2294,2302,2310,2318,2326,2333,2342,2351,2359,2365,2374,2379,2388,2396,2402,2408,2414],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",2.0397,1.9024,0.17,8.99,14221.863369,255,1.9801,{"date":191,"open":192,"high":193,"low":25,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.05,2.07,1.89,-0.13,-6.44,28264.581448,260,1.9777,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.96,2.1158,1.95,2.02,0.07,3.59,14961.242853,205,2.0152,{"date":212,"open":213,"high":214,"low":215,"close":204,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.9518,2.0351,1.9,-0.05,-2.5,12741.661396,259,1.9729,{"date":222,"open":223,"high":224,"low":15,"close":15,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",2.14,2.17,-0.07,-3.38,14913.479288,315,2.0722,{"date":231,"open":14,"high":232,"low":233,"close":193,"change":27,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",2.1,1.9601,5.08,17649.216853,188,2.0114,{"date":239,"open":16,"high":240,"low":241,"close":14,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",2.08,1.91,0,17163.923431,284,2.003,{"date":247,"open":192,"high":248,"low":204,"close":14,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",2.085,-0.14,-6.64,26119.715109,406,2.0045,{"date":255,"open":256,"high":257,"low":192,"close":258,"change":107,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",2.15,2.25,2.11,2.93,22220.078745,327,2.1404,{"date":264,"open":265,"high":266,"low":16,"close":192,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",2.12,2.1999,0.04,1.99,29587.315746,363,2.0872,{"date":273,"open":240,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",2.2538,1.88,2.01,-0.24,-10.67,47142.458194,731,2.0508,{"date":283,"open":284,"high":285,"low":256,"close":257,"change":286,"percent_change":250,"volume":287,"transactions":288,"vwap":289},"2026-09-16",2.3503,2.36,-0.16,25760.231385,428,2.2608,{"date":291,"open":292,"high":293,"low":285,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",2.4,2.619,2.41,-0.1681,-6.52,19186.701103,367,2.4373,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",2.55,2.829,2.34,2.5781,-0.0419,-1.6,23371.752114,584,2.5471,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",2.76,2.927,2.62,-0.15,-5.42,23600.884901,456,2.7175,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",2.83,3.0255,2.75,2.77,-0.34,-10.93,27311.726773,581,2.8886,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",2.92,3.2,2.8101,3.11,-0.19,-5.76,90569.829269,1484,3.0209,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",3.26,3.53,3.21,3.3,-0.67,-16.88,131368.167165,2655,3.391,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",4.08,4.1099,3.4,3.97,0.1694,4.46,5392952.2729,87179,4.4832,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",3.83,3.8006,-0.3094,-7.53,833.41044,62,3.8953,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",4.2,3.93,4.11,0.1095,2.74,1209.031501,98,4.0196,{"date":385,"open":386,"high":387,"low":207,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",4.04,4.3894,4.0005,-0.0745,-1.83,21825.631857,305,3.9772,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",4.0439,4.19,4.0178,4.075,0.095,2.39,1365.342362,128,4.1103,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",4.16,4.4087,3.9131,3.98,-0.17,-4.1,6354.173528,220,4.1547,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",4.215,4.265,4.12,4.15,0.13,3.23,4482.577159,113,4.1858,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":195,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",4.02,-3.13,1058.387044,201,4.1095,{"date":435,"open":436,"high":437,"low":438,"close":421,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",4.07,4.25,4.03,0.15,3.75,8877.681576,204,4.1478,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",4.3811,3.91,4,-0.03,-0.74,7655.576897,115,4.1092,{"date":455,"open":420,"high":456,"low":438,"close":438,"change":242,"percent_change":242,"volume":457,"transactions":458,"vwap":459},"2026-08-21",4.2049,16601.570768,132,4.1444,{"date":461,"open":447,"high":462,"low":447,"close":438,"change":267,"percent_change":45,"volume":463,"transactions":464,"vwap":465},"2026-08-20",4.1994,4817.776433,192,4.063,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",4.24,3.99,-0.27,-6.34,18291.871293,320,4.0138,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",4.36,4.1,4.26,0.01,0.24,4060.130587,44,4.2065,{"date":486,"open":477,"high":487,"low":488,"close":437,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",4.5,4.05,-0.04,-0.93,8374.082263,153,4.2583,{"date":495,"open":478,"high":496,"low":448,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",4.3,4.29,0.23,5.67,18107.917418,378,4.102,{"date":504,"open":468,"high":505,"low":448,"close":506,"change":286,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",4.41,4.06,-3.79,8253.53158,555,4.1752,{"date":512,"open":513,"high":514,"low":478,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",4.18,4.4509,4.22,-0.25,-5.59,4195.307949,117,4.2508,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":127,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",4.09,4.47,9.83,6227.455672,238,4.2118,{"date":530,"open":531,"high":532,"low":447,"close":436,"change":533,"percent_change":534,"volume":535,"transactions":501,"vwap":536},"2026-08-10",4.405,4.5616,-0.55,-11.9,11876.678908,4.2489,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",4.57,5.2,4.56,4.62,-0.1801,-3.75,19154.614101,391,4.9178,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",4.6,5.195,4.8001,-0.0999,-2.04,14986.861923,562,4.9634,{"date":559,"open":560,"high":561,"low":421,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",4.33,5.12,4.9,0.8,19.51,24987.529363,727,4.8057,{"date":569,"open":570,"high":571,"low":572,"close":478,"change":573,"percent_change":574,"volume":575,"transactions":458,"vwap":576},"2026-08-04",4.0372,4.1799,3.95,0.075,1.86,5243.129516,4.0636,{"date":578,"open":579,"high":579,"low":572,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",4.17,4.025,-0.105,-2.54,2940.741868,152,4.0199,{"date":587,"open":588,"high":496,"low":572,"close":589,"change":267,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",3.96,4.13,0.98,6787.611492,138,4.0728,{"date":595,"open":448,"high":596,"low":448,"close":523,"change":597,"percent_change":257,"volume":598,"transactions":599,"vwap":600},"2026-07-30",4.4,0.09,6749.2801,303,4.1274,{"date":602,"open":478,"high":496,"low":448,"close":448,"change":411,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",-4.08,7348.920219,167,4.1319,{"date":608,"open":609,"high":610,"low":611,"close":579,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",3.9113,4.84,3.9,-0.02,-0.48,24306.820987,493,4.1595,{"date":618,"open":361,"high":619,"low":620,"close":397,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",4.5999,3.7701,-0.08,-1.87,41959.56281,936,4.1658,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",3.45,7.5,4.27,0.77,22,239000.228039,4465,5.0534,{"date":637,"open":588,"high":588,"low":348,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",3.5,-0.35,-9.09,28298.225559,232,3.4981,{"date":645,"open":611,"high":448,"low":335,"close":646,"change":316,"percent_change":544,"volume":647,"transactions":648,"vwap":649},"2026-07-22",3.85,21987.770669,802,3.5983,{"date":651,"open":448,"high":448,"low":448,"close":448,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",-0.2499,-5.88,693,73,4.1534,{"date":658,"open":378,"high":659,"low":611,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",4.2499,-0.0801,-1.85,5207.305421,146,4.0695,{"date":666,"open":596,"high":596,"low":560,"close":560,"change":422,"percent_change":667,"volume":668,"transactions":9,"vwap":560},"2026-07-17",3.1,1200,{"date":670,"open":671,"high":550,"low":671,"close":376,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":376},"2026-07-16",4.118,0.025,0.6,18800,{"date":676,"open":677,"high":677,"low":448,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-15",4.479,4.175,-0.225,-5.11,8100,{"date":683,"open":684,"high":487,"low":684,"close":596,"change":480,"percent_change":498,"volume":685,"transactions":9,"vwap":596},"2026-07-14",4.183,4000,{"date":687,"open":436,"high":688,"low":436,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-13",4.71,4.39,0.21,5.02,7900,{"date":694,"open":478,"high":689,"low":523,"close":513,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":513},"2026-07-10",-0.015,-0.36,8300,{"date":699,"open":700,"high":701,"low":448,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-09",4.031,4.34,4.195,-0.005,-0.12,3100,{"date":707,"open":437,"high":596,"low":438,"close":376,"change":216,"percent_change":708,"volume":709,"transactions":9,"vwap":376},"2026-07-08",-1.18,20900,{"date":711,"open":611,"high":712,"low":713,"close":437,"change":206,"percent_change":714,"volume":715,"transactions":9,"vwap":437},"2026-07-07",4.77,3.6,1.67,21800,{"date":717,"open":718,"high":718,"low":513,"close":513,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":513},"2026-07-06",4.305,-0.1,-2.34,1700,{"date":723,"open":523,"high":724,"low":523,"close":725,"change":612,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-02",4.295,4.28,-0.47,2100,{"date":729,"open":496,"high":496,"low":496,"close":496,"change":242,"percent_change":242,"volume":730,"transactions":9,"vwap":496},"2026-07-01",1400,{"date":732,"open":496,"high":496,"low":496,"close":496,"change":27,"percent_change":733,"volume":734,"transactions":9,"vwap":496},"2026-06-30",2.38,700,{"date":736,"open":429,"high":487,"low":429,"close":376,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":376},"2026-06-29",0.18,4.48,6100,{"date":741,"open":742,"high":487,"low":447,"close":429,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":429},"2026-06-26",4.105,-0.28,-6.51,9500,{"date":747,"open":748,"high":748,"low":749,"close":496,"change":750,"percent_change":296,"volume":751,"transactions":9,"vwap":496},"2026-06-25",4.89,4.245,-0.3,12500,{"date":753,"open":754,"high":754,"low":550,"close":550,"change":242,"percent_change":242,"volume":755,"transactions":9,"vwap":550},"2026-06-24",4.75,3500,{"date":757,"open":758,"high":759,"low":758,"close":550,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":550},"2026-06-23",4.55,4.61,-0.035,-0.76,2600,{"date":764,"open":765,"high":766,"low":487,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-22",4.95,5.4,4.635,0.035,0.76,17300,{"date":772,"open":487,"high":773,"low":487,"close":550,"change":316,"percent_change":774,"volume":775,"transactions":9,"vwap":550},"2026-06-18",5.01,-3.16,3200,{"date":777,"open":778,"high":561,"low":779,"close":754,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":754},"2026-06-17",5.07,4.63,-0.316,-6.24,5100,{"date":784,"open":785,"high":786,"low":688,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-16",5.39,5.44,5.066,-0.314,-5.84,9600,{"date":792,"open":766,"high":793,"low":794,"close":795,"change":449,"percent_change":533,"volume":796,"transactions":9,"vwap":795},"2026-06-15",5.5,5.35,5.38,6400,{"date":798,"open":799,"high":800,"low":766,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-12",5.96,5.97,5.41,-0.29,-5.09,6600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":242,"percent_change":242,"volume":811,"transactions":9,"vwap":810},"2026-06-11",5.73,6.46,5.68,5.7,5200,{"date":813,"open":814,"high":815,"low":810,"close":810,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":810},"2026-06-10",5.91,6.1,0.08,1.42,8700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-09",5.83,5.99,5.588,5.62,-0.395,-6.57,5400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-08",6,6.145,5.79,6.015,0.145,2.47,4900,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-05",5.64,5.89,5.87,-0.11,-1.84,4400,{"date":846,"open":830,"high":815,"low":847,"close":848,"change":225,"percent_change":849,"volume":739,"transactions":9,"vwap":848},"2026-06-04",5.77,5.98,-1.16,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-03",6.5,6.01,6.05,-0.26,-4.12,9900,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":480,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-02",6.82,6.25,6.31,0.16,13700,{"date":866,"open":815,"high":867,"low":868,"close":869,"change":185,"percent_change":326,"volume":870,"transactions":9,"vwap":869},"2026-06-01",6.99,6.06,6.3,12700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-29",6.4,6.45,6.094,6.13,-0.392,-6.01,3900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-28",6.17,6.75,6.121,6.522,0.272,4.35,7200,{"date":890,"open":891,"high":891,"low":853,"close":861,"change":892,"percent_change":893,"volume":844,"transactions":9,"vwap":861},"2026-05-27",6.505,0.2,3.31,{"date":895,"open":896,"high":852,"low":854,"close":854,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":854},"2026-05-26",6.43,-0.41,-6.35,12900,{"date":901,"open":902,"high":867,"low":869,"close":808,"change":690,"percent_change":903,"volume":904,"transactions":9,"vwap":808},"2026-05-22",6.47,3.36,16200,{"date":906,"open":907,"high":907,"low":830,"close":861,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":861},"2026-05-21",6.835,-0.51,-7.54,16000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-20",6.577,7.19,6.57,6.76,-0.115,-1.67,5800,{"date":921,"open":922,"high":923,"low":915,"close":924,"change":925,"percent_change":926,"volume":904,"transactions":9,"vwap":924},"2026-05-19",7.05,7.235,6.875,-0.255,-3.58,{"date":928,"open":861,"high":929,"low":815,"close":930,"change":89,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-18",7.735,7.13,16.69,51900,{"date":934,"open":815,"high":935,"low":815,"close":936,"change":612,"percent_change":937,"volume":919,"transactions":9,"vwap":936},"2026-05-15",6.331,6.11,-0.33,{"date":939,"open":873,"high":874,"low":815,"close":876,"change":679,"percent_change":940,"volume":857,"transactions":9,"vwap":876},"2026-05-14",-3.54,{"date":942,"open":876,"high":943,"low":876,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-13",6.88,6.355,0.295,4.87,17500,{"date":949,"open":950,"high":951,"low":830,"close":868,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":868},"2026-05-12",6.2,6.281,-0.81,-11.79,20500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-11",7.01,7.51,6.32,6.87,-0.31,-4.32,45500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-08",5.85,11.37,5.78,7.18,1.46,25.52,519200,{"date":974,"open":785,"high":975,"low":785,"close":976,"change":863,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-07",5.9,5.72,2.88,20100,{"date":980,"open":807,"high":847,"low":786,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-06",5.56,-0.334,-5.67,11800,{"date":986,"open":975,"high":987,"low":793,"close":988,"change":989,"percent_change":612,"volume":990,"transactions":9,"vwap":988},"2026-05-05",6.057,5.894,-0.001,8000,{"date":992,"open":896,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-04",6.564,5.865,5.895,-0.605,-9.31,17400,{"date":1000,"open":1001,"high":1001,"low":852,"close":852,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":852},"2026-05-01",6.74,-0.22,-3.27,7100,{"date":1006,"open":957,"high":1007,"low":1008,"close":1008,"change":679,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-30",7.045,6.72,-3.24,5000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-29",7,7.1,6.7,6.945,-0.155,-2.18,6200,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1014,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1014},"2026-04-28",7.87,6.649,-0.5,-6.58,30200,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":842,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-27",8,7.6,-1.43,10000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":919,"transactions":9,"vwap":1038},"2026-04-24",8.17,8.529,7.64,7.71,-0.46,-5.63,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1035,"change":704,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1035},"2026-04-23",8.35,8.91,8.01,-1.45,15800,{"date":1049,"open":1050,"high":1044,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":796,"transactions":9,"vwap":1052},"2026-04-22",8.555,8.22,8.29,-0.23,-2.7,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":737,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-21",8.18,8.8,8.15,8.52,2.16,14300,{"date":1064,"open":1065,"high":1066,"low":1059,"close":1067,"change":216,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-20",8.25,8.39,8.34,-0.6,14000,{"date":1071,"open":1072,"high":1044,"low":1073,"close":1066,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1066},"2026-04-17",8.36,8.1,-0.18,-2.1,25400,{"date":1078,"open":1079,"high":1080,"low":1066,"close":1081,"change":316,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-16",8.7,8.77,8.57,-1.72,9400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":422,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-15",8.76,8.791,8.5,8.72,1.51,5300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":206,"percent_change":1098,"volume":796,"transactions":9,"vwap":1097},"2026-04-14",8.685,8.828,8.24,8.59,0.82,{"date":1100,"open":1058,"high":1058,"low":1101,"close":1060,"change":961,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1060},"2026-04-13",8.23,-3.51,12200,{"date":1105,"open":1106,"high":186,"low":1088,"close":1107,"change":449,"percent_change":327,"volume":1108,"transactions":9,"vwap":1107},"2026-04-10",8.66,8.83,41400,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1053,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-09",9.17,8.64,8.86,-2.53,11300,{"date":1117,"open":1118,"high":1119,"low":1058,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-08",9.03,9.365,9.09,0.28,3.18,22000,{"date":1125,"open":1126,"high":1127,"low":1088,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-07",9.01,9.475,8.81,-0.42,-4.55,13000,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1121,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-06",9.49,8.639,9.23,3.13,6000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1129,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-02",9,9.84,8.4,8.95,-4.48,11400,{"date":1148,"open":1079,"high":1149,"low":1079,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-01",10.6,9.37,0.88,10.37,70100,{"date":1155,"open":629,"high":1088,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-31",7.4,8.49,0.52,6.52,13800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":277,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-30",8.12,8.245,7.81,7.97,-2.92,17000,{"date":1170,"open":1171,"high":1066,"low":1163,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-27",8.33,8.21,-0.4,-4.65,18200,{"date":1177,"open":1178,"high":1179,"low":1072,"close":1178,"change":107,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-26",8.61,8.695,0.7,13100,{"date":1183,"open":1088,"high":1184,"low":1163,"close":1185,"change":612,"percent_change":1053,"volume":1083,"transactions":9,"vwap":1185},"2026-03-25",8.63,8.55,{"date":1187,"open":1188,"high":1189,"low":1051,"close":1081,"change":1190,"percent_change":498,"volume":1191,"transactions":9,"vwap":1081},"2026-03-24",8.54,8.67,0.02,11700,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1185,"change":1196,"percent_change":152,"volume":1197,"transactions":9,"vwap":1185},"2026-03-23",8.69,8.06,0.03,24400,{"date":1199,"open":1200,"high":1141,"low":1201,"close":1060,"change":411,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1060},"2026-03-20",8.97,8.415,-1.96,10100,{"date":1205,"open":1206,"high":1207,"low":1106,"close":1194,"change":349,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1194},"2026-03-19",8.68,9.021,-7.16,17200,{"date":1211,"open":1088,"high":1212,"low":1066,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-18",9.429,9.36,0.85,9.99,33100,{"date":1218,"open":1219,"high":1220,"low":1088,"close":1221,"change":195,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-17",8.65,8.75,8.51,-1.5,28500,{"date":1225,"open":1226,"high":1111,"low":1227,"close":1112,"change":816,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1112},"2026-03-16",8.38,8.253,0.93,44800,{"date":1231,"open":1144,"high":1232,"low":1226,"close":1233,"change":1234,"percent_change":1235,"volume":1076,"transactions":9,"vwap":1233},"2026-03-13",9.141,8.56,-0.43,-4.78,{"date":1237,"open":1113,"high":1238,"low":1128,"close":186,"change":206,"percent_change":132,"volume":1239,"transactions":9,"vwap":186},"2026-03-12",9.3,33800,{"date":1241,"open":1066,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":915,"volume":1246,"transactions":9,"vwap":1244},"2026-03-11",9.39,8.3,8.92,0.55,57600,{"date":1248,"open":1249,"high":1233,"low":1035,"close":1249,"change":195,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-10",8.37,-1.53,33700,{"date":1253,"open":1144,"high":1254,"low":1052,"close":1088,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1088},"2026-03-09",9.18,-0.57,-6.28,49600,{"date":1259,"open":1141,"high":1260,"low":1261,"close":1262,"change":1074,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-06",9.406,8.645,9.07,-1.95,53700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-05",9.5,9.85,8.9,9.25,0.12,1.31,73400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":639,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-04",9.4,10.15,9.13,-3.69,73700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":726,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-03",9.77,10.4,9.1,9.48,-4.72,91600,{"date":1290,"open":1150,"high":1291,"low":1238,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-02",11.654,9.95,-0.44,-4.23,108600,{"date":1297,"open":1298,"high":1299,"low":1136,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-27",12.61,12.63,10.39,-2.41,-18.83,147500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":855,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-26",12.62,13.5,12.2,12.8,-1.99,471500,{"date":1313,"open":1314,"high":1315,"low":1299,"close":1316,"change":1245,"percent_change":596,"volume":1317,"transactions":9,"vwap":1316},"2026-02-25",13.58,15.4,13.06,1230300,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":560,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-24",8.85,16.34,12.51,52.93,3732200,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1057,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1057},"2026-02-23",9.75,8.05,-1.14,-12.23,235100,{"date":1333,"open":1334,"high":1335,"low":1285,"close":1336,"change":622,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-20",12.99,14,9.32,-16.71,2950800,{"date":1340,"open":1341,"high":71,"low":1342,"close":1343,"change":544,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-19",14.62,10.89,11.19,-25.1,92900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-18",19.26,19.77,14.94,-3.09,-17.14,100300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-17",42.99,43.029999,18.030001,-13.1,-42.08,205900,{"date":1363,"open":1364,"high":1365,"low":65,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-13",63.16,65.325,31.13,-31.17,-50.03,308400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-12",65.44,81,62.049999,62.3,-11.01,-15.02,306500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-11",74.86,75.12,64.044998,73.31,-5.19,-6.61,97900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-10",76.61,79.49,71,78.5,0.84,1.08,107700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":962,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-09",75.23,81.49,75,77.66,-5.27,135400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1200,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-06",73.16,83,72,81.98,12.29,87200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-05",78.49,79,73.010002,-7.19,-8.97,96500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":497,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-04",73.76,81.99,70,80.2,5.65,108000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-03",77.78,79.52,68.292,75.91,-1.09,-1.42,104000,{"date":1439,"open":1440,"high":1373,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-02",77.22,77,-6,-7.23,172900,{"date":1446,"open":1447,"high":1408,"low":1447,"close":1408,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1408},"2026-01-30",68.34,15.3,22.6,123800,{"date":1452,"open":1453,"high":1392,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-29",68.7,63.24,67.7,-3.28,-4.62,108300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1329,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-28",67,76,65,70.98,-1.58,180600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-27",61.77,73.33,59,72.12,9.11,14.46,153100,{"date":1477,"open":1478,"high":1409,"low":1478,"close":1479,"change":1215,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-26",53.0099983,63.0099983,18.84,175400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-23",49.43,58.14,41.02,53.02,0.31,0.59,161800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-22",83.13,130,52.029999,52.71,-16.34,-23.66,243200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":554,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-21",77.6,83.48,63.00099945,69.050003,-2.87,68500,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-20",97.21,71.089996,-28.57,-28.67,56500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-16",150.625,153.97,96.010002,99.66,-58.23,-36.88,121300,{"date":1525,"open":1526,"high":24,"low":403,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-15",167.12,157.89,14.65,10.23,118700,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-14",86,154.5,143.24001,59.23,70.5,280400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-13",84.93,87.336,64,84.010002,-9.01,-9.69,154900,{"date":1549,"open":1550,"high":382,"low":1551,"close":1552,"change":882,"percent_change":1014,"volume":1553,"transactions":9,"vwap":1552},"2026-01-12",80,69,93.019997,513600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-09",49.73,108.68,45.68,86.85,62.65,258.88,2935100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":216,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-08",25.3,30.5,22.56,24.2,-0.21,36400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":117,"volume":1577,"transactions":9,"vwap":1575},"2026-01-07",24.85,24.879,24.25,0.27,2500,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":590,"percent_change":479,"volume":782,"transactions":9,"vwap":1582},"2026-01-06",24.47,22.83,23.98,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-05",23.17,23.3,22.21,23,0.29,1.28,9800,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":721,"transactions":9,"vwap":1594},"2026-01-02",22.71,0.558,2.52,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-31",23.29,23.52,22.152,-1.448,-6.14,7700,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-30",23.19,24.7,23.6,1.728,7.9,6700,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":755,"transactions":9,"vwap":1616},"2025-12-29",21.624,21.872,-0.618,-2.75,{"date":1620,"open":632,"high":1621,"low":632,"close":1622,"change":122,"percent_change":1623,"volume":1115,"transactions":9,"vwap":1622},"2025-12-26",22.52,22.49,1.12,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":690,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-24",21.28,22.25,21.25,22.24,0.95,16100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":37,"percent_change":1638,"volume":947,"transactions":9,"vwap":1637},"2025-12-23",22.040001,23.35,20.25,22.030001,3.43,{"date":1640,"open":1641,"high":1588,"low":1642,"close":1643,"change":216,"percent_change":1053,"volume":1644,"transactions":9,"vwap":1643},"2025-12-22",22.85,21,21.3,7300,{"date":1646,"open":1642,"high":1647,"low":1642,"close":1648,"change":1158,"percent_change":1649,"volume":681,"transactions":9,"vwap":1648},"2025-12-19",22.69,21.35,2.5,{"date":1651,"open":1643,"high":1652,"low":1653,"close":1653,"change":1489,"percent_change":334,"volume":804,"transactions":9,"vwap":1653},"2025-12-18",21.4,20.83,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":242,"percent_change":242,"volume":242,"transactions":9,"vwap":1656},"2025-12-17",20.24,{"date":1658,"open":1642,"high":1659,"low":1660,"close":1656,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1656},"2025-12-16",22.2,20.16,-2.93,-12.65,26500,{"date":1665,"open":1588,"high":1666,"low":1667,"close":1585,"change":506,"percent_change":1628,"volume":1083,"transactions":9,"vwap":1585},"2025-12-15",23.69,21.56,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1115,"transactions":9,"vwap":1673},"2025-12-12",19.8,19.92,19,19.11,-1.354,-6.62,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":1682,"volume":836,"transactions":9,"vwap":1679},"2025-12-11",20.15,20.464,20.1,-0.536,-2.55,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1642,"change":1222,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1642},"2025-12-10",22.41,19.95,-6.67,9300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":66,"percent_change":579,"volume":990,"transactions":9,"vwap":1692},"2025-12-09",21.2,22.5,21.01,{"date":1695,"open":1642,"high":1696,"low":1642,"close":1697,"change":1698,"percent_change":1699,"volume":947,"transactions":9,"vwap":1697},"2025-12-08",25.95,21.6,1.48,7.36,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":790,"transactions":9,"vwap":1704},"2025-12-05",21.99,23.2,20.12,-1.74,-7.96,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":959,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-04",15.78,30,15.63,21.86,40.67,116900,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":52,"percent_change":345,"volume":1720,"transactions":9,"vwap":1719},"2025-12-03",15.51,16.2,15.54,4100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-02",15.35,15.8,15.04,15.05,-1.9,-11.21,8200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-01",14.97,17.8,13.561,16.95,0.64,3.92,26200,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-28",25.161,14.76,16.31,-10.24,-38.57,35200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-26",27,27.99,26.55,-0.95,-3.45,6900,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":1102,"volume":755,"transactions":9,"vwap":1758},"2025-11-25",28.5,27.5,-1,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1757,"change":1765,"percent_change":1766,"volume":919,"transactions":9,"vwap":1757},"2025-11-24",27.049999,29.34,27.01,-1.29,-4.33,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-21",30.9,29.79,-0.89,-2.9,7500,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":817,"volume":1778,"transactions":9,"vwap":1776},"2025-11-20",30.68,0.43,4600,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":242,"percent_change":242,"volume":242,"transactions":9,"vwap":1781},"2025-11-19",30.25,{"date":1783,"open":1784,"high":1785,"low":1781,"close":1781,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1781},"2025-11-18",31.5,31.87,-2.44,-7.46,9200,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":1200,"volume":1795,"transactions":9,"vwap":1793},"2025-11-17",31.91,33,32.69,2.69,4800,{"date":1797,"open":1798,"high":1798,"low":1710,"close":1710,"change":1799,"percent_change":102,"volume":844,"transactions":9,"vwap":1710},"2025-11-14",32.55,0.3,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-13",33.97,34.25,29.1,29.7,-5.51,-15.65,6300,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":1004,"transactions":9,"vwap":1813},"2025-11-12",33.5,35.5,35.21,1.71,5.1,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1811,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1811},"2025-11-11",32.39,34.97,32.080002,2.2,7.03,14400,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":562,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-10",26.8,33.4,31.3,18.56,19500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1834},"2025-11-07",26,26.4,25.8,0.36,1.38,10400,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":275,"volume":1843,"transactions":9,"vwap":1841},"2025-11-06",26.040001,0.48,3300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":265,"volume":1851,"transactions":9,"vwap":1849},"2025-11-05",25.2,25.85,25.105,25.56,0.53,3800,{"date":1853,"open":1749,"high":1749,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-04",25.030001,-2.971,-10.61,2900,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":836,"transactions":9,"vwap":1862},"2025-11-03",25.955,28.49,28.00099945,1.886,7.22,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-31",26.115,0.495,1.93,2700,{"date":1872,"open":1696,"high":1696,"low":1873,"close":1874,"change":216,"percent_change":338,"volume":1019,"transactions":9,"vwap":1874},"2025-10-30",24.5,25.62,{"date":1876,"open":1877,"high":1833,"low":1877,"close":1878,"change":258,"percent_change":1879,"volume":1138,"transactions":9,"vwap":1878},"2025-10-29",24.855,25.67,8.96,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":480,"percent_change":267,"volume":1843,"transactions":9,"vwap":1882},"2025-10-28",23.56,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1885,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1885},"2025-10-27",23.55,23.95,23.53,-0.45,-1.88,5600,{"date":1892,"open":1575,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":770,"transactions":9,"vwap":1895},"2025-10-24",25.65,22.99,24,-0.9,-3.61,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":127,"percent_change":1902,"volume":782,"transactions":9,"vwap":1901},"2025-10-23",25.35,24.9,1.63,{"date":1904,"open":1905,"high":1905,"low":1873,"close":1873,"change":1906,"percent_change":1907,"volume":1843,"transactions":9,"vwap":1873},"2025-10-22",25.51,-1.2,-4.67,{"date":1909,"open":1905,"high":1910,"low":1911,"close":1910,"change":1488,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-21",25.7,25.5,1.22,1500,{"date":1915,"open":1916,"high":1833,"low":1917,"close":1918,"change":1919,"percent_change":1794,"volume":692,"transactions":9,"vwap":1918},"2025-10-20",25.72,25.059999,25.39,0.664,{"date":1921,"open":1911,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1778,"transactions":9,"vwap":1924},"2025-10-17",25.55,24.334,24.726,-0.784,-3.07,{"date":1928,"open":1905,"high":1905,"low":1905,"close":1905,"change":242,"percent_change":242,"volume":242,"transactions":9,"vwap":1905},"2025-10-16",{"date":1930,"open":1846,"high":1931,"low":1846,"close":1905,"change":855,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1905},"2025-10-15",26.34,-1.01,6500,{"date":1935,"open":1936,"high":1937,"low":1568,"close":1938,"change":631,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-14",24.414,25.98,25.77,3.08,14600,{"date":1942,"open":1895,"high":65,"low":1943,"close":65,"change":1944,"percent_change":541,"volume":1945,"transactions":9,"vwap":65},"2025-10-13",23.679,1.09,14200,{"date":1947,"open":1833,"high":1833,"low":1948,"close":1948,"change":1173,"percent_change":1949,"volume":1688,"transactions":9,"vwap":1948},"2025-10-10",23.91,-1.65,{"date":1951,"open":1952,"high":1757,"low":1895,"close":1953,"change":1954,"percent_change":1955,"volume":1591,"transactions":9,"vwap":1953},"2025-10-09",28,24.31,-2.89,-10.63,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":892,"percent_change":159,"volume":1960,"transactions":9,"vwap":1959},"2025-10-08",27.56,27.2,1600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1749,"change":1966,"percent_change":1967,"volume":1890,"transactions":9,"vwap":1749},"2025-10-07",27.7,29.5,26.925,0.05,0.19,{"date":1969,"open":1833,"high":1952,"low":1911,"close":1970,"change":1630,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-06",26.95,3.65,15600,{"date":1974,"open":1975,"high":1975,"low":65,"close":1833,"change":1772,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1833},"2025-10-03",29.28,-10.03,19300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-02",29.271,29.69,28.9,-1.15,-3.83,15200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-01",29.63,30.3,29.602,30.049999,0.45,1.52,3400,{"date":1996,"open":1566,"high":1997,"low":1998,"close":1998,"change":961,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-30",31.422,29.6,-1.04,13400,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-09-29",29.049999,31,29.91,0.466,1.58,13200,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-26",35.45,29.101,29.444,-5.661,-16.13,26100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":1843,"transactions":9,"vwap":2021},"2025-09-25",36.040001,36.32,35.105,-0.345,-0.97,{"date":2025,"open":2026,"high":2026,"low":2011,"close":2011,"change":2027,"percent_change":2028,"volume":1795,"transactions":9,"vwap":2011},"2025-09-24",36.07,-1.61,-4.34,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":1090,"percent_change":437,"volume":2034,"transactions":9,"vwap":2033},"2025-09-23",35,38.97,37.060001,25200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":790,"transactions":9,"vwap":2040},"2025-09-22",36.99,38.8,35.23,35.55,-4.5,-11.24,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-19",34.5,40.049999,3.8,10.48,14700,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":544,"percent_change":2055,"volume":1047,"transactions":9,"vwap":2054},"2025-09-18",40.45,32.91,36.25,-9.38,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":1870,"transactions":9,"vwap":2058},"2025-09-17",40,-0.32,-0.79,{"date":2062,"open":2063,"high":2063,"low":2058,"close":2064,"change":1098,"percent_change":240,"volume":1019,"transactions":9,"vwap":2064},"2025-09-16",41.85,40.32,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1932,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-15",40.844,42.5,38.5,39.5,-2.49,10700,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-12",48,40.51,-7.49,-15.6,73900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2075,"change":15,"percent_change":887,"volume":2085,"transactions":9,"vwap":2075},"2025-09-11",47.35,48.099998,46,401500,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2084,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2084},"2025-09-10",38.9,51.67,3,6.98,221100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2096},"2025-09-09",34.42,43,34,5.499,14.66,93100,{"date":2102,"open":2103,"high":2104,"low":2037,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-08",40.62,42.43,37.501,-3.119,-7.68,13300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2103,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2103},"2025-09-05",38.080002,43.42,37.7,0.62,1.55,98700,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2058,"change":1002,"percent_change":533,"volume":984,"transactions":9,"vwap":2058},"2025-09-04",40.9,37.5,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1889,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-03",41.7,43.6,39.8,40.22,-4.47,47000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":1837,"percent_change":2134,"volume":2016,"transactions":9,"vwap":2132},"2025-09-02",42.044998,42.099998,39,3.39,{"date":2136,"open":2084,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":1108,"transactions":9,"vwap":2139},"2025-08-29",46.599,39.72,40.72,-5.57,-12.03,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1458,"transactions":9,"vwap":2147},"2025-08-28",46.71,49.99,43.098999,46.29,-1.71,-3.56,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2075,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2075},"2025-08-27",53.44,54.75,45.6,-4.88,-9.23,135900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2161},"2025-08-26",42.17,52.88,42,11.18,26.81,27800,{"date":2167,"open":2120,"high":2162,"low":2168,"close":2123,"change":562,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2123},"2025-08-25",37.49,13.32,35700,{"date":2172,"open":2173,"high":2174,"low":2097,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-22",34.29,37.27,36.8,3.285,9.8,20800,{"date":2180,"open":1991,"high":2045,"low":1991,"close":2181,"change":2182,"percent_change":1088,"volume":2183,"transactions":9,"vwap":2181},"2025-08-21",33.515,2.625,17800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-20",34.92,35.49,30.81,30.89,-3.98,-11.41,36600,{"date":2194,"open":2045,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-19",35.992,33.8,34.87,0.37,1.07,22700,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2045,"change":2205,"percent_change":2206,"volume":1591,"transactions":9,"vwap":2045},"2025-08-18",33.0099983,35.7,-2,-5.48,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":487,"percent_change":2213,"volume":1047,"transactions":9,"vwap":2212},"2025-08-15",33.93,36.67,33.51,36.5,14.06,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-14",39.51,31.01,32,-7.8,-19.6,63200,{"date":2223,"open":2224,"high":483,"low":2225,"close":2125,"change":19,"percent_change":1053,"volume":2226,"transactions":9,"vwap":2125},"2025-08-13",36.9,32.0099983,38600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":758,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-08-12",35.14,39.95,34.56,39.89,12.87,24100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":122,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-11",35.099998,36.26,33.39,35.34,0.71,19900,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-08-08",30.28,36,30.1,35.09,4.69,15.43,45000,{"date":2253,"open":2003,"high":1366,"low":2254,"close":2255,"change":194,"percent_change":2256,"volume":1746,"transactions":9,"vwap":2255},"2025-08-07",27.501,30.4,6.63,{"date":2258,"open":2259,"high":1566,"low":2260,"close":2261,"change":708,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-06",29.29,26.58,28.51,-3.97,64500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":1981,"change":2269,"percent_change":1294,"volume":2270,"transactions":9,"vwap":1981},"2025-08-05",30.38,31.99,27.55,-1.31,63500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2004,"change":639,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2004},"2025-08-04",30.37,33.366,30.36,-1.12,37500,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-08-01",24.65,32.54,31.35,3.74,13.55,70500,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-31",36.13,22.944,27.61,-7.59,-21.56,146200,{"date":2295,"open":2296,"high":2297,"low":1710,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-07-30",36.96,41,35.2,-2.01,-5.4,180900,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-07-29",25.64,38.767,37.21,11.2,43.06,359900,{"date":2311,"open":1757,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-07-28",29.335,23.1,26.01,-1.82,-6.54,298000,{"date":2319,"open":2320,"high":2321,"low":1588,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-07-25",24.21,32.35,27.83,2.85,11.41,269200,{"date":2327,"open":2328,"high":1835,"low":1335,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-07-24",16.27,24.98,5.86,30.65,521900,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-07-23",11.97,21.7,11,19.12,7.11,59.2,1131700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-07-22",11.42,12.86,10.07,12.01,1.03,9.38,618600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2354,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2354},"2025-07-21",7.55,10.98,6.967,3.17,40.59,402400,{"date":2360,"open":799,"high":2361,"low":975,"close":1165,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1165},"2025-07-18",9.72,1.62,26.17,1075100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-07-17",4.72,6.36,4.407,6.19,1.49,31.7,580000,{"date":2375,"open":468,"high":2376,"low":376,"close":2377,"change":1271,"percent_change":315,"volume":2378,"transactions":9,"vwap":2377},"2025-07-16",4.914,4.7,542500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-07-15",3.07,7.16,3.041,4.58,1.54,50.66,13168800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":726,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-14",3.51,3.61,2.797,3.04,-13.39,380900,{"date":2397,"open":2398,"high":611,"low":2399,"close":2390,"change":286,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2390},"2025-07-11",3.72,3.44,-4.36,225400,{"date":2403,"open":2404,"high":496,"low":713,"close":2405,"change":1435,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-10",4.01,3.67,-22.9,772700,{"date":2409,"open":713,"high":2410,"low":638,"close":2411,"change":2412,"percent_change":2039,"volume":2413,"transactions":9,"vwap":2411},"2025-07-09",14.83,4.76,1.24,5144700,{"date":178,"open":713,"high":2415,"low":335,"close":2416,"change":621,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},3.81,3.52,-2.22,1057700]