[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATGL":3,"homepage-market-summary":27,"stock-historical-ATGL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ATGL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Alpha Technology Group Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Alpha Technology Group Ltd is a Hong Kong-based AI company. Its business focuses on two main directions: building Exclusive Large Language Model solutions and developing AI Agents. The group specializes in creating Exclusive Large Language Models (LLMs) and bespoke AI platforms. These solutions serve as custom AI brains, enabling enterprises to harness their data for strategic decision-making and operational performance. It guides companies of all sizes through digital transformation with scalable, AI-driven solutions that are ESG-sustainable and designed for long-term growth. The cutting-edge offerings, AlphaClaw AI Agents and the AlphaClaw AI Agent Marketplace to empower organizations across diverse industries to optimize operations, automate workflows, and unlock data-driven insights.","28",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},5.2,5.3,-0.1,-1.89,815.369019,114,5.248,50,4.5201,15579.627528919355,1.5,730,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},12659,4620390.627172,-82.6,"2025-04-16",[178,179,188,197,207,216,227,238,246,255,266,275,282,291,301,310,320,329,339,348,355,363,373,382,391,401,411,421,430,441,449,458,467,476,486,496,505,516,526,536,543,549,556,564,572,580,590,598,606,615,624,633,640,646,653,656,662,666,672,677,681,688,694,698,704,708,711,714,720,727,734,742,748,756,762,767,773,781,788,797,805,811,814,819,827,833,836,843,847,850,856,864,870,878,886,894,902,909,917,925,933,941,949,953,957,962,965,967,969,974,979,985,990,994,996,1001,1003,1005,1007,1009,1011,1013,1015,1019,1022,1024,1029,1035,1040,1043,1048,1053,1057,1061,1069,1076,1079,1085,1092,1095,1097,1101,1107,1112,1118,1122,1130,1135,1141,1147,1153,1158,1163,1170,1178,1182,1186,1191,1197,1202,1206,1211,1218,1223,1232,1236,1243,1249,1257,1265,1273,1281,1287,1295,1303,1309,1317,1326,1333,1340,1348,1355,1358,1360,1365,1370,1376,1379,1382,1389,1395,1400,1409,1412,1420,1427,1435,1444,1450,1457,1465,1473,1478,1486,1492,1500,1506,1513,1519,1522,1529,1538,1546,1552,1558,1565,1572,1581,1587,1590,1594,1598,1602,1605,1607,1610,1614,1619,1622,1627,1634,1637,1643,1646,1650,1655,1659,1663,1668,1672,1675,1681,1685,1691,1698,1700,1702,1706,1710,1714,1718,1723,1729,1732,1735,1740,1744,1749,1755,1760,1765,1769,1775,1782,1790,1797,1803,1809,1812,1819,1828,1834,1841,1846,1855,1861,1869,1876,1883,1891,1899,1903,1907,1913,1917,1920,1923,1928,1933,1935,1938,1941,1944,1946,1949,1951,1954,1958,1960,1962,1967,1974,1977,1981,1986,1993,1997,2000,2005,2011,2017,2022,2027,2032,2035,2038,2042,2045,2050,2054,2058,2063,2067,2071,2075,2077,2080,2084,2087,2091,2094,2100,2104,2109,2116,2122,2124,2129,2135,2141,2147,2152,2158,2164,2169,2175,2181,2187,2194,2200,2207,2214,2220,2224,2228,2231,2236,2239,2243,2248,2255,2262,2268,2275,2281],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":180,"open":181,"high":182,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",5.51,5.8,-0.13,-2.39,2527.007496,149,5.6158,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",5.735,5.43,0.21,4.02,3058.4737,103,5.3935,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",5.5,5.7,5.22,-0.28,-5.09,3910.731198,251,5.5547,{"date":208,"open":209,"high":209,"low":210,"close":199,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",6.5,5.18,-0.87,-13.66,6862.774,240,6.0624,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",5.28,7.23,4.61,6.37,0.82,14.77,110591.477177,2458,6.0749,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",5.76,5.9085,5.5004,5.55,0.05,0.91,9416.5647,375,5.6624,{"date":239,"open":240,"high":229,"low":241,"close":199,"change":124,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",5.21,4.78,7.84,4156.783434,261,5.4604,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",4.9906,5.1,0.3,6.25,2421.4737,161,5.0376,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",4.64,4.9,4.6,4.8,-0.24,-4.76,2381.4737,128,4.8015,{"date":267,"open":268,"high":269,"low":220,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",4.75,5.04,0.335,7.12,3449.4737,132,4.786,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":273,"vwap":281},"2026-09-16",4.705,0.005,0.11,1123.685116,4.7196,{"date":283,"open":284,"high":284,"low":23,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",5.0001,4.7,-0.42,-8.2,4346.471228,210,4.8597,{"date":292,"open":293,"high":199,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",5.11,4.95,5.12,-0.18,-3.4,6916.285963,444,5.1243,{"date":302,"open":303,"high":304,"low":303,"close":16,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",5.19,5.6,-0.7,-11.67,3264.939736,452,5.3082,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",6.04,5.83,6,0.1,1.69,1655.5959,244,5.8431,{"date":321,"open":322,"high":314,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",5.96,5.9,-0.11,-1.83,1911.488625,102,5.9686,{"date":330,"open":331,"high":332,"low":314,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",6.07,6.3,6.01,-0.19,-3.06,3414.423678,424,6.1936,{"date":340,"open":209,"high":209,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",6.1,6.2,0.2,3.33,4183.484351,524,6.3359,{"date":349,"open":314,"high":314,"low":314,"close":314,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",-0.5,-7.69,1094.16601,133,6.3332,{"date":356,"open":357,"high":357,"low":209,"close":209,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",6.638017,-0.12,-1.81,1388.45685,163,6.5526,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",6.7,6.8,6.62,-0.26,-3.78,2911.865128,200,6.7808,{"date":374,"open":375,"high":375,"low":365,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",7,6.88,-0.52,-7.03,2756.034839,242,6.8988,{"date":383,"open":384,"high":385,"low":375,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",7.32,7.4,0.18,2.49,18827.4737,721,7.3155,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":358,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",7.28,7.55,6.8601,7.22,-1.63,10814.4737,777,7.151,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",6.61,7.34,6.6,0.44,6.38,37807.88322,6810,7.0118,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",6.915,6.85,6.9,0.15,2.22,2848.0457,179,6.8148,{"date":422,"open":367,"high":423,"low":405,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",6.79,6.75,0.03,0.45,2673.829455,88,6.6945,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",6.68,7.25,6.63,6.72,-0.03,-0.44,3375.4737,144,6.7715,{"date":442,"open":365,"high":424,"low":443,"close":424,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",6.69,-0.41,-5.73,2632.990802,157,6.7531,{"date":450,"open":375,"high":451,"low":452,"close":453,"change":454,"percent_change":331,"volume":455,"transactions":456,"vwap":457},"2026-08-19",7.7,6.91,7.16,0.41,5846.014159,295,6.9959,{"date":459,"open":460,"high":366,"low":461,"close":424,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",6.71,6.51,-0.25,-3.57,7929.167698,206,6.6048,{"date":468,"open":469,"high":469,"low":470,"close":375,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",7.2,6.56,-0.15,-2.1,7590.304165,274,6.9608,{"date":477,"open":469,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",7.92,7.13,7.15,-0.48,-6.29,9522.979164,280,7.4462,{"date":487,"open":488,"high":489,"low":376,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",8.01,8.75,7.63,-0.27,-3.42,17394.899116,466,7.5483,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":305,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",9.2422,7.6,7.9,-8.14,26692.752624,406,8.2495,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",9.24,9.59,8.2032,8.6,-0.75,-8.02,22502.937351,410,8.8468,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":43,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",8.8,10.21,8.0247,9.35,11.98,67545.092345,1873,8.9128,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",7.59,26.97,8.35,0.85,11.33,677437.321377,21456,16.5375,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":315,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",7.5,1.35,1313,95,7.4775,{"date":544,"open":394,"high":394,"low":385,"close":385,"change":545,"percent_change":546,"volume":547,"transactions":20,"vwap":548},"2026-08-05",-0.6,-7.5,1242.73194,7.4918,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",8,0,486.265992,66,8.0402,{"date":557,"open":558,"high":558,"low":551,"close":551,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",8.49,-0.3601,-4.31,908.197827,113,8.1483,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",8.3601,-0.6299,-7.01,836.552168,73,8.741,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":279,"volume":577,"transactions":578,"vwap":579},"2026-07-29",9.02,8.99,0.01,887.1188,96,9.0696,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",9,9.498,8.98,-1.13,-11.18,1104.430312,107,9.1726,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",10.11,-0.39,-3.71,691.832894,109,9.9347,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":545,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",11.1,10.5,-5.41,3168,159,10.9859,{"date":607,"open":608,"high":609,"low":608,"close":600,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-22",10.1,11.5,0.36,3.35,114461.748202,1733,11.2395,{"date":616,"open":582,"high":617,"low":582,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",12.24,10.74,1.64,18.02,4983.307143,328,10.4603,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",9.12,9.1,-0.81,-8.17,417.30437,45,9.2053,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-17",9.89,9.91,0.22,2.27,1500,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":628,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-16",10,9.69,-7.71,900,{"date":647,"open":648,"high":649,"low":601,"close":601,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":601},"2026-07-15",11.34,12.28,-0.04,-0.38,3100,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":655},"2026-07-14",10.54,{"date":657,"open":658,"high":658,"low":655,"close":655,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":655},"2026-07-13",11.3,-0.46,-4.18,700,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":552,"percent_change":552,"volume":661,"transactions":9,"vwap":665},"2026-07-10",12,11,{"date":667,"open":668,"high":665,"low":668,"close":665,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":665},"2026-07-09",10.98,-0.05,-0.45,400,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":650,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-08",11.05,-0.36,300,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":552,"percent_change":552,"volume":680,"transactions":9,"vwap":679},"2026-07-07",11.09,20,{"date":682,"open":683,"high":684,"low":679,"close":679,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":679},"2026-07-06",11.284,11.6,-0.175,-1.55,2000,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-02",11.265,-0.185,-1.62,600,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":552,"percent_change":552,"volume":697,"transactions":9,"vwap":696},"2026-07-01",11.45,72,{"date":699,"open":700,"high":609,"low":700,"close":696,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":696},"2026-06-30",11.36,0.09,0.79,1400,{"date":705,"open":658,"high":664,"low":658,"close":700,"change":324,"percent_change":706,"volume":707,"transactions":9,"vwap":700},"2026-06-29",-0.96,2100,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":710},"2026-06-26",11.47,{"date":712,"open":713,"high":713,"low":710,"close":710,"change":436,"percent_change":368,"volume":661,"transactions":9,"vwap":710},"2026-06-25",12.4,{"date":715,"open":716,"high":717,"low":609,"close":609,"change":718,"percent_change":719,"volume":703,"transactions":9,"vwap":609},"2026-06-24",11.95,13,0.498,4.53,{"date":721,"open":674,"high":664,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-23",10.55,11.0019999,-0.248,-2.2,2300,{"date":728,"open":729,"high":717,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-22",12.5,11.25,-1.048,-8.52,5600,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-18",13.02,11.8,12.298,-1.7,-12.14,2600,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-17",13.998,-0.202,-1.42,1900,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-16",13.55,15.85,14.2,1.7,13.6,7800,{"date":757,"open":758,"high":729,"low":758,"close":729,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":729},"2026-06-15",11.417,0.8,6.84,800,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":761,"transactions":9,"vwap":764},"2026-06-12",11.7,-0.37,-3.07,{"date":768,"open":769,"high":770,"low":522,"close":771,"change":436,"percent_change":462,"volume":772,"transactions":9,"vwap":771},"2026-06-11",12.03,14.92,12.07,3800,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":776},"2026-06-10",11.29,12.1,11.04,0.81,7.17,2800,{"date":782,"open":783,"high":696,"low":784,"close":775,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":775},"2026-06-09",11.41,11.26,-0.49,-4.16,1800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-08",11.49,12.08,10.49,11.78,-1.22,-9.38,9500,{"date":798,"open":799,"high":800,"low":801,"close":717,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":717},"2026-06-05",13.85,15,12.501,-1.5,-10.34,8800,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":171,"transactions":9,"vwap":808},"2026-06-04",15.2,14.5,-0.3,-2.03,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":813},"2026-06-03",14.8,{"date":815,"open":816,"high":816,"low":817,"close":813,"change":545,"percent_change":818,"volume":741,"transactions":9,"vwap":813},"2026-06-02",16.3,14.6,-3.9,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-01",13.79,16.12,15.4,0.743,5.07,9100,{"date":828,"open":823,"high":823,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-29",14.657,0.457,3.22,1300,{"date":834,"open":752,"high":752,"low":752,"close":752,"change":809,"percent_change":835,"volume":661,"transactions":9,"vwap":752},"2026-05-28",-2.07,{"date":837,"open":838,"high":839,"low":840,"close":808,"change":350,"percent_change":841,"volume":842,"transactions":9,"vwap":808},"2026-05-27",14.22,16.23,13.7,-3.33,2500,{"date":844,"open":845,"high":800,"low":846,"close":800,"change":552,"percent_change":552,"volume":703,"transactions":9,"vwap":800},"2026-05-26",14.25,14,{"date":848,"open":849,"high":849,"low":800,"close":800,"change":552,"percent_change":552,"volume":693,"transactions":9,"vwap":800},"2026-05-22",16,{"date":851,"open":807,"high":807,"low":852,"close":800,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":800},"2026-05-21",14.94,-0.8,-5.06,1200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":726,"transactions":9,"vwap":861},"2026-05-20",15.25,15.9,14.669,15.8,0.34,2.2,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":832,"transactions":9,"vwap":867},"2026-05-19",16.5,15.46,0.175,1.14,{"date":871,"open":872,"high":873,"low":800,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-18",16.22,16.6,15.285,-0.915,-5.65,5300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":444,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-15",15.99,18.6,15.5,16.2,-2.47,7200,{"date":887,"open":888,"high":889,"low":849,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-14",16.362,17.4,16.61,0.26,1.59,6600,{"date":895,"open":896,"high":897,"low":883,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-13",17.5,17.9,16.35,-1.05,-6.03,3300,{"date":903,"open":904,"high":905,"low":906,"close":889,"change":99,"percent_change":907,"volume":908,"transactions":9,"vwap":889},"2026-05-12",15.21,18.5,15.01,6.16,3000,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-11",17,17.040001,16.39,-1.6,-8.89,4100,{"date":918,"open":919,"high":920,"low":866,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-08",18.2,20.98,17.99,-1.15,-6.01,10000,{"date":926,"open":927,"high":928,"low":69,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-07",16.8,27,19.14,3.04,18.88,62000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":452,"volume":940,"transactions":9,"vwap":938},"2026-05-06",16.7,17.75,14.04,16.1,1.04,5700,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-05",13.33,16.38,15.06,2.461,19.53,4700,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":552,"percent_change":552,"volume":952,"transactions":9,"vwap":951},"2026-05-04",12.599,2,{"date":954,"open":951,"high":951,"low":951,"close":951,"change":955,"percent_change":956,"volume":693,"transactions":9,"vwap":951},"2026-05-01",-0.901,-6.67,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":545,"percent_change":961,"volume":693,"transactions":9,"vwap":960},"2026-04-30",12.46,13.5,-4.26,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":964},"2026-04-29",14.1,{"date":966,"open":964,"high":964,"low":964,"close":964,"change":552,"percent_change":552,"volume":43,"transactions":9,"vwap":964},"2026-04-28",{"date":968,"open":964,"high":964,"low":964,"close":964,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":964},"2026-04-27",{"date":970,"open":971,"high":971,"low":972,"close":964,"change":444,"percent_change":973,"volume":687,"transactions":9,"vwap":964},"2026-04-24",14.51,13.51,-2.83,{"date":975,"open":976,"high":976,"low":971,"close":971,"change":977,"percent_change":978,"volume":645,"transactions":9,"vwap":971},"2026-04-23",14.71,0.5,3.57,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":645,"transactions":9,"vwap":982},"2026-04-22",12.73,14.01,-0.14,-0.99,{"date":986,"open":987,"high":752,"low":987,"close":988,"change":233,"percent_change":149,"volume":989,"transactions":9,"vwap":988},"2026-04-21",13.65,14.15,2700,{"date":991,"open":992,"high":992,"low":964,"close":964,"change":315,"percent_change":993,"volume":661,"transactions":9,"vwap":964},"2026-04-20",14.11,0.71,{"date":995,"open":846,"high":846,"low":846,"close":846,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":846},"2026-04-17",{"date":997,"open":846,"high":846,"low":846,"close":846,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":846},"2026-04-16",-2,-12.5,1100,{"date":1002,"open":849,"high":849,"low":849,"close":849,"change":552,"percent_change":552,"volume":63,"transactions":9,"vwap":849},"2026-04-15",{"date":1004,"open":849,"high":849,"low":849,"close":849,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":849},"2026-04-14",{"date":1006,"open":849,"high":849,"low":849,"close":849,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":849},"2026-04-13",{"date":1008,"open":849,"high":849,"low":849,"close":849,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":849},"2026-04-10",{"date":1010,"open":849,"high":849,"low":849,"close":849,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":849},"2026-04-09",{"date":1012,"open":849,"high":849,"low":849,"close":849,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":849},"2026-04-08",{"date":1014,"open":849,"high":849,"low":849,"close":849,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":849},"2026-04-07",{"date":1016,"open":1017,"high":849,"low":1017,"close":849,"change":1018,"percent_change":376,"volume":639,"transactions":9,"vwap":849},"2026-04-06",14.81,1.03,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1021},"2026-04-02",14.97,{"date":1023,"open":1021,"high":1021,"low":1021,"close":1021,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1021},"2026-04-01",{"date":1025,"open":800,"high":1026,"low":1027,"close":1021,"change":436,"percent_change":1028,"volume":787,"transactions":9,"vwap":1021},"2026-03-31",15.14,14.05,-0.2,{"date":1030,"open":1031,"high":1032,"low":800,"close":800,"change":1033,"percent_change":1034,"volume":639,"transactions":9,"vwap":800},"2026-03-30",15.6,15.65,-0.791,-5.01,{"date":1036,"open":866,"high":866,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":855,"transactions":9,"vwap":1037},"2026-03-27",15.791,-0.809,-4.87,{"date":1041,"open":873,"high":873,"low":873,"close":873,"change":444,"percent_change":1042,"volume":676,"transactions":9,"vwap":873},"2026-03-26",-2.41,{"date":1044,"open":911,"high":1045,"low":911,"close":1045,"change":1046,"percent_change":1047,"volume":1000,"transactions":9,"vwap":1045},"2026-03-25",17.01,-0.53,-3.02,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":406,"percent_change":1052,"volume":645,"transactions":9,"vwap":1051},"2026-03-24",17.6,17.54,2.57,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1028,"percent_change":1056,"volume":639,"transactions":9,"vwap":1055},"2026-03-23",17.1,-1.16,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":350,"percent_change":1060,"volume":761,"transactions":9,"vwap":1059},"2026-03-20",17.3,-2.81,{"date":1062,"open":1063,"high":1064,"low":936,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-19",17.81,17.88,17.8,-1,-5.32,2200,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1000,"transactions":9,"vwap":1073},"2026-03-18",15.48,18.9,18.8,-0.69,-3.54,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1078},"2026-03-17",19.49,{"date":1080,"open":800,"high":1081,"low":800,"close":1078,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1078},"2026-03-16",19.5,2.89,17.41,4600,{"date":1086,"open":1087,"high":1088,"low":873,"close":873,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":873},"2026-03-13",16.878,19.92,0.6,3.75,15800,{"date":1093,"open":849,"high":849,"low":849,"close":849,"change":545,"percent_change":1094,"volume":855,"transactions":9,"vwap":849},"2026-03-12",-3.61,{"date":1096,"open":873,"high":873,"low":873,"close":873,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":873},"2026-03-11",{"date":1098,"open":938,"high":873,"low":938,"close":873,"change":1099,"percent_change":1100,"volume":901,"transactions":9,"vwap":873},"2026-03-10",0.08,0.48,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":703,"transactions":9,"vwap":1104},"2026-03-09",16.9,16.52,-0.78,-4.51,{"date":1108,"open":927,"high":1109,"low":927,"close":1059,"change":610,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1059},"2026-03-06",17.39,2.13,1700,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":703,"transactions":9,"vwap":1115},"2026-03-05",16.84,16.94,0.24,1.44,{"date":1119,"open":1120,"high":1120,"low":866,"close":935,"change":350,"percent_change":1121,"volume":908,"transactions":9,"vwap":935},"2026-03-04",17.38,-2.91,{"date":1123,"open":1124,"high":936,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-03",16.64,16.55,17.2,0.65,3.93,3400,{"date":1131,"open":866,"high":1132,"low":822,"close":1125,"change":481,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1125},"2026-03-02",17.915,-2.82,3700,{"date":1136,"open":944,"high":1137,"low":944,"close":1138,"change":1139,"percent_change":1140,"volume":842,"transactions":9,"vwap":1138},"2026-02-27",17.49,17.030001,0.655,4,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":703,"transactions":9,"vwap":1144},"2026-02-26",16.56,16.375,-0.425,-2.53,{"date":1148,"open":896,"high":1149,"low":1150,"close":927,"change":192,"percent_change":1151,"volume":1152,"transactions":9,"vwap":927},"2026-02-25",19.47,16.25,1.27,8300,{"date":1154,"open":1126,"high":1126,"low":1155,"close":1156,"change":481,"percent_change":1060,"volume":1157,"transactions":9,"vwap":1156},"2026-02-24",15.7,16.59,4900,{"date":1159,"open":905,"high":1160,"low":1124,"close":1161,"change":1042,"percent_change":1162,"volume":755,"transactions":9,"vwap":1161},"2026-02-23",19.728,17.07,-12.37,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":741,"transactions":9,"vwap":1167},"2026-02-20",20.4,19,19.48,1.18,6.45,{"date":1171,"open":919,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-02-19",20.58,17.51,18.3,1.92,11.72,12700,{"date":1179,"open":1180,"high":1126,"low":944,"close":944,"change":1046,"percent_change":1181,"volume":908,"transactions":9,"vwap":944},"2026-02-18",16.82,-3.13,{"date":1183,"open":905,"high":905,"low":1184,"close":1184,"change":785,"percent_change":1133,"volume":1185,"transactions":9,"vwap":1184},"2026-02-17",16.91,7900,{"date":1187,"open":1188,"high":1189,"low":889,"close":889,"change":444,"percent_change":1190,"volume":916,"transactions":9,"vwap":889},"2026-02-13",19.15,19.7,-2.3,{"date":1192,"open":1166,"high":1193,"low":1063,"close":1063,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1063},"2026-02-12",19.01,-1.095,-5.79,4300,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":703,"transactions":9,"vwap":1199},"2026-02-11",18.905,-0.595,-3.05,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1081,"change":425,"percent_change":416,"volume":916,"transactions":9,"vwap":1081},"2026-02-10",19.4,19.51,{"date":1207,"open":1208,"high":1208,"low":1166,"close":1149,"change":1209,"percent_change":17,"volume":1210,"transactions":9,"vwap":1149},"2026-02-09",20.1,-0.02,7700,{"date":1212,"open":1213,"high":1214,"low":1050,"close":1078,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1078},"2026-02-06",19.98,20.030001,-0.51,-2.55,15000,{"date":1219,"open":1220,"high":1220,"low":1081,"close":680,"change":1221,"percent_change":1222,"volume":1185,"transactions":9,"vwap":680},"2026-02-05",21.1,-1.2,-5.66,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-04",20.64,21.3,20.61,21.2,0.63,3.06,15500,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":425,"percent_change":416,"volume":687,"transactions":9,"vwap":1235},"2026-02-03",20.56,20.57,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":368,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-02",21,21.45,20.54,-1.25,4000,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-01-30",20.8,-1.1,-5.02,6700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-01-29",22.79,23.99,21.9,-1.3,-5.6,9900,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-28",24.83,23.11,23.2,-0.9,-3.73,8400,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-01-27",24.4,24,24.1,0.7,2.99,30000,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-01-26",18.82,26,23.4,4.778,25.66,33400,{"date":1282,"open":680,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":772,"transactions":9,"vwap":1284},"2026-01-23",20.040001,18.622,-1.578,-7.81,{"date":1288,"open":1289,"high":1290,"low":1205,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-01-22",20.44,22.1,20.2,-0.65,-3.12,3200,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-01-21",21.55,20.15,20.85,0.43,2.11,6000,{"date":1304,"open":1305,"high":1305,"low":1174,"close":1306,"change":585,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-20",21.54,20.42,-5.24,20800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1297,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1297},"2026-01-16",24.7,25.4,21.5,-1.45,-6.3,12900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-01-15",23.51,24.9,21.65,23,-1.23,-5.08,12400,{"date":1327,"open":1328,"high":1328,"low":1268,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-14",25.945,24.23,-2.87,-10.59,8600,{"date":1334,"open":1335,"high":1336,"low":1320,"close":1337,"change":1262,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-13",27.35,27.39,27.1,-3.21,12200,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-12",27.2,35.81,28,-2.61,-8.53,43400,{"date":1349,"open":1350,"high":22,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-09",20.83,30.61,9.781,46.96,624700,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1357},"2026-01-08",20.829,{"date":1359,"open":1357,"high":1357,"low":1357,"close":1357,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1357},"2026-01-07",{"date":1361,"open":1362,"high":1357,"low":1362,"close":1357,"change":1363,"percent_change":1364,"volume":1000,"transactions":9,"vwap":1357},"2026-01-06",20.81,2.059,10.97,{"date":1366,"open":680,"high":680,"low":905,"close":1367,"change":1368,"percent_change":1369,"volume":726,"transactions":9,"vwap":1367},"2026-01-05",18.77,-1.73,-8.44,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-02",20.5,-0.43,-2.05,500,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1378},"2025-12-31",20.93,{"date":1380,"open":1088,"high":1378,"low":1088,"close":1378,"change":1381,"percent_change":1221,"volume":855,"transactions":9,"vwap":1378},"2025-12-30",-0.255,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":1388,"volume":733,"transactions":9,"vwap":1385},"2025-12-29",20.01,21.185,19.81,0.145,0.69,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":706,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-26",21.049999,21.040001,-4.36,5000,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":901,"transactions":9,"vwap":1397},"2025-12-24",22,0.892,4.23,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-12-23",22.91,24.08,21.01,21.108,-2.292,-9.79,3600,{"date":1410,"open":1411,"high":1411,"low":1277,"close":1277,"change":1116,"percent_change":939,"volume":1111,"transactions":9,"vwap":1277},"2025-12-22",23.5,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1302,"transactions":9,"vwap":1417},"2025-12-19",24.8,25.35,22.42,23.16,-2.34,-9.18,{"date":1421,"open":1422,"high":928,"low":1423,"close":1424,"change":802,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-18",26.42,25.283,25.5,-5.56,26300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":928,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":928},"2025-12-17",24.59,27.9,24.27,1.15,4.45,17200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-16",25.030001,26.07,22.3,25.85,1.86,7.75,8700,{"date":1445,"open":1446,"high":1268,"low":1446,"close":1252,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1252},"2025-12-15",23.1,0.29,1.22,4400,{"date":1451,"open":1452,"high":1311,"low":1453,"close":1454,"change":1447,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-12",23.58,21.22,23.7,1.24,10200,{"date":1458,"open":1268,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-12-11",24.2,22.5,23.41,0.425,1.85,13400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-12-10",25.0020008,25.29,22.985,-2.415,-9.51,12600,{"date":1474,"open":1459,"high":1312,"low":1459,"close":1312,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1312},"2025-12-09",1.2,4.96,14900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1459,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1459},"2025-12-08",24.81,26.2,24.01,-1.868,-7.17,16200,{"date":1487,"open":1438,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1074,"volume":1134,"transactions":9,"vwap":1490},"2025-12-05",26.08,25.99,26.068001,-0.182,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1374,"volume":1499,"transactions":9,"vwap":1497},"2025-12-04",25.9,28.2,24.040001,26.25,-0.55,65700,{"date":1501,"open":1329,"high":1502,"low":1329,"close":1503,"change":778,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-12-03",29.89,26.8,3.12,20500,{"date":1507,"open":1508,"high":1489,"low":1509,"close":1489,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1489},"2025-12-02",23.97,23.57,1.94,8.07,31800,{"date":1514,"open":1515,"high":63,"low":1404,"close":1516,"change":1517,"percent_change":1518,"volume":1472,"transactions":9,"vwap":1516},"2025-12-01",22.945,24.049999,-0.843,-3.39,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":552,"percent_change":552,"volume":642,"transactions":9,"vwap":1521},"2025-11-28",24.893,{"date":1523,"open":1524,"high":1521,"low":1525,"close":1521,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1521},"2025-11-26",22.904,22.4,2.743,12.38,5800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-11-25",22.34,24.5,21.11,22.15,0.265,1.21,6900,{"date":1539,"open":1540,"high":1541,"low":1193,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-11-24",20.47,22.87,21.885,1.685,8.34,9600,{"date":1547,"open":1548,"high":1549,"low":1166,"close":1291,"change":853,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1291},"2025-11-21",20.94,21.09,-3.81,11300,{"date":1553,"open":1554,"high":1320,"low":1554,"close":1238,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1238},"2025-11-20",19.93,3.34,18.91,31000,{"date":1559,"open":1560,"high":1561,"low":1059,"close":1562,"change":1418,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-11-19",18.51,18.98,17.66,-11.7,24800,{"date":1566,"open":1567,"high":1411,"low":1568,"close":680,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":680},"2025-11-18",15.81,14.68,-1.61,-7.45,119700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-17",11.82,31.67,10.51,21.61,12.6,139.84,865600,{"date":1582,"open":846,"high":846,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-11-14",9.01,-4.99,-35.64,8100,{"date":1588,"open":846,"high":982,"low":846,"close":846,"change":545,"percent_change":1589,"volume":761,"transactions":9,"vwap":846},"2025-11-13",-4.11,{"date":1591,"open":817,"high":817,"low":817,"close":817,"change":1592,"percent_change":1593,"volume":1375,"transactions":9,"vwap":817},"2025-11-12",-1.19,-7.54,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":324,"percent_change":1074,"volume":661,"transactions":9,"vwap":1597},"2025-11-11",15.98,15.79,{"date":1599,"open":859,"high":859,"low":859,"close":859,"change":1600,"percent_change":1601,"volume":1375,"transactions":9,"vwap":859},"2025-11-10",-0.85,-5.07,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1604},"2025-11-07",16.75,{"date":1606,"open":1604,"high":1604,"low":1604,"close":1604,"change":552,"percent_change":552,"volume":800,"transactions":9,"vwap":1604},"2025-11-06",{"date":1608,"open":1604,"high":1604,"low":1604,"close":1604,"change":511,"percent_change":1609,"volume":761,"transactions":9,"vwap":1604},"2025-11-05",-4.29,{"date":1611,"open":1612,"high":1612,"low":861,"close":896,"change":350,"percent_change":1613,"volume":1000,"transactions":9,"vwap":896},"2025-11-04",17.61,-2.78,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1066,"percent_change":1618,"volume":661,"transactions":9,"vwap":1617},"2025-11-03",18.01,18,-5.26,{"date":1620,"open":1275,"high":1166,"low":1275,"close":1166,"change":1621,"percent_change":258,"volume":661,"transactions":9,"vwap":1166},"2025-10-31",0.888,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":1094,"volume":703,"transactions":9,"vwap":1625},"2025-10-30",19.3,18.112,-0.678,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-10-29",19.108,18.79,-1.24,-6.19,1600,{"date":1635,"open":1220,"high":1220,"low":1214,"close":1214,"change":802,"percent_change":1636,"volume":726,"transactions":9,"vwap":1214},"2025-10-28",-6.97,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":406,"percent_change":1642,"volume":171,"transactions":9,"vwap":1641},"2025-10-27",21.68,20.72,21.53,2.09,{"date":1644,"open":1549,"high":1549,"low":1549,"close":1549,"change":444,"percent_change":1645,"volume":671,"transactions":9,"vwap":1549},"2025-10-24",-1.91,{"date":1647,"open":1648,"high":1313,"low":1350,"close":1313,"change":35,"percent_change":1649,"volume":989,"transactions":9,"vwap":1313},"2025-10-23",20.99,3.51,{"date":1651,"open":1372,"high":1404,"low":1652,"close":1653,"change":481,"percent_change":1654,"volume":787,"transactions":9,"vwap":1653},"2025-10-22",20.14,20.77,-2.26,{"date":1656,"open":1227,"high":1657,"low":1165,"close":1657,"change":343,"percent_change":1658,"volume":761,"transactions":9,"vwap":1657},"2025-10-21",21.25,0.95,{"date":1660,"open":1392,"high":1661,"low":1238,"close":1391,"change":1046,"percent_change":1662,"volume":687,"transactions":9,"vwap":1391},"2025-10-20",21.51,-2.46,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":358,"percent_change":1498,"volume":1000,"transactions":9,"vwap":1667},"2025-10-17",22.25,21.173,21.58,{"date":1669,"open":1525,"high":1525,"low":680,"close":1670,"change":305,"percent_change":1293,"volume":1671,"transactions":9,"vwap":1670},"2025-10-16",21.7,3900,{"date":1673,"open":1372,"high":1525,"low":1372,"close":1525,"change":1674,"percent_change":618,"volume":1068,"transactions":9,"vwap":1525},"2025-10-15",2.173,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1229,"volume":1068,"transactions":9,"vwap":1679},"2025-10-14",19.46,20.25,20.227,0.127,{"date":1682,"open":1683,"high":1238,"low":1684,"close":1208,"change":1099,"percent_change":124,"volume":901,"transactions":9,"vwap":1208},"2025-10-13",19.75,19.65,{"date":1686,"open":1687,"high":1687,"low":680,"close":1688,"change":1689,"percent_change":1690,"volume":842,"transactions":9,"vwap":1688},"2025-10-10",22.2,20.02,-3.782,-15.89,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1697,"volume":747,"transactions":9,"vwap":1695},"2025-10-09",22.01,24.21,23.802,1.302,5.79,{"date":1699,"open":1460,"high":1460,"low":1460,"close":1460,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1460},"2025-10-08",{"date":1701,"open":1460,"high":1460,"low":1460,"close":1460,"change":552,"percent_change":552,"volume":952,"transactions":9,"vwap":1460},"2025-10-07",{"date":1703,"open":1415,"high":1415,"low":1460,"close":1460,"change":1704,"percent_change":1705,"volume":832,"transactions":9,"vwap":1460},"2025-10-06",-0.67,-2.89,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":686,"percent_change":1709,"volume":171,"transactions":9,"vwap":1708},"2025-10-03",23.17,-6.27,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":552,"percent_change":552,"volume":1713,"transactions":9,"vwap":1712},"2025-10-02",24.72,62,{"date":1715,"open":1712,"high":1712,"low":1712,"close":1712,"change":1716,"percent_change":1717,"volume":661,"transactions":9,"vwap":1712},"2025-10-01",0.92,3.87,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1229,"percent_change":1722,"volume":787,"transactions":9,"vwap":1721},"2025-09-30",25.44,23.8,2.72,{"date":1724,"open":1725,"high":928,"low":1397,"close":1708,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1708},"2025-09-29",25.2,-4.78,-17.1,4500,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1731},"2025-09-26",27.95,{"date":1733,"open":1731,"high":1731,"low":1731,"close":1731,"change":1716,"percent_change":1734,"volume":842,"transactions":9,"vwap":1731},"2025-09-25",3.4,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":741,"transactions":9,"vwap":1737},"2025-09-24",27.030001,-1.76,-6.11,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":86,"percent_change":1743,"volume":761,"transactions":9,"vwap":1742},"2025-09-23",28.79,3.67,{"date":1745,"open":928,"high":1746,"low":928,"close":1746,"change":1747,"percent_change":1748,"volume":1129,"transactions":9,"vwap":1746},"2025-09-22",27.77,-1.43,-4.9,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":772,"transactions":9,"vwap":1752},"2025-09-19",31.17,29.2,-2.083,-6.66,{"date":1756,"open":1752,"high":1757,"low":1752,"close":1757,"change":1758,"percent_change":1759,"volume":1196,"transactions":9,"vwap":1757},"2025-09-18",31.283,1.126,3.73,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":1000,"transactions":9,"vwap":1762},"2025-09-17",30.157,-0.333,-1.09,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1056,"percent_change":1768,"volume":707,"transactions":9,"vwap":1767},"2025-09-16",30.49,-3.67,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-09-15",31.65,-2.275,-6.71,4800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":1781,"volume":1449,"transactions":9,"vwap":1778},"2025-09-12",33,33.925,31.39,4.575,15.59,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-09-11",31.55,29,29.35,-4.53,-13.37,7600,{"date":1791,"open":1792,"high":1793,"low":1344,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-09-10",29.76,33.88,3.2,10.43,4200,{"date":1798,"open":1799,"high":1799,"low":1785,"close":1800,"change":1801,"percent_change":1802,"volume":924,"transactions":9,"vwap":1800},"2025-09-09",32,30.68,-0.33,-1.06,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":552,"percent_change":552,"volume":1808,"transactions":9,"vwap":1807},"2025-09-08",31.49,34,31.01,5100,{"date":1810,"open":1807,"high":1807,"low":1807,"close":1807,"change":1811,"percent_change":900,"volume":855,"transactions":9,"vwap":1807},"2025-09-05",-1.99,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1777,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1777},"2025-09-04",34.24,32.33,0.605,1.87,9000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-09-03",34.75,35.75,30.66,32.395,0.395,1.23,10600,{"date":1829,"open":1830,"high":1799,"low":1831,"close":1799,"change":1832,"percent_change":1399,"volume":1833,"transactions":9,"vwap":1799},"2025-09-02",31.5,29.02,1.3,13200,{"date":1835,"open":1836,"high":1837,"low":1344,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-08-29",28.31,30.7,1.1,3.72,9700,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":481,"percent_change":914,"volume":1242,"transactions":9,"vwap":1845},"2025-08-28",28.73,29.62,29.6,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-08-27",31.9,36.5,29.01,30.08,1.83,6.48,18100,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":831,"volume":1840,"transactions":9,"vwap":1859},"2025-08-26",29.102,32.8,28.25,0.88,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-08-25",25.6,35,27.37,1.62,6.29,10400,{"date":1870,"open":1871,"high":1785,"low":1516,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-08-22",27.73,25.75,-2.24,-8,7400,{"date":1877,"open":1878,"high":1878,"low":1312,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-08-21",32.13,27.99,-4.77,-14.56,18400,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-08-20",23.01,39.15,32.76,11.135,51.49,151200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":916,"transactions":9,"vwap":1896},"2025-08-19",20.9,21.99,19.54,21.625,2.565,13.46,{"date":1900,"open":919,"high":1901,"low":919,"close":1901,"change":1902,"percent_change":802,"volume":639,"transactions":9,"vwap":1901},"2025-08-18",19.059999,-0.29,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1658,"percent_change":1906,"volume":832,"transactions":9,"vwap":1905},"2025-08-15",19.35,5.16,{"date":1908,"open":1909,"high":881,"low":1909,"close":1910,"change":1911,"percent_change":1151,"volume":1912,"transactions":9,"vwap":1910},"2025-08-14",16.957,18.4,0.23,2900,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":552,"percent_change":552,"volume":1916,"transactions":9,"vwap":1915},"2025-08-13",18.17,40,{"date":1918,"open":1915,"high":1915,"low":1915,"close":1915,"change":1919,"percent_change":1802,"volume":761,"transactions":9,"vwap":1915},"2025-08-12",-0.195,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":552,"percent_change":552,"volume":680,"transactions":9,"vwap":1922},"2025-08-11",18.365,{"date":1924,"open":1925,"high":1922,"low":1925,"close":1922,"change":1926,"percent_change":1927,"volume":855,"transactions":9,"vwap":1922},"2025-08-08",18.34,0.415,2.31,{"date":1929,"open":1616,"high":1930,"low":800,"close":1931,"change":1374,"percent_change":1932,"volume":1196,"transactions":9,"vwap":1931},"2025-08-07",18.38,17.95,-10.25,{"date":1934,"open":680,"high":680,"low":680,"close":680,"change":552,"percent_change":552,"volume":676,"transactions":9,"vwap":680},"2025-08-06",{"date":1936,"open":680,"high":680,"low":680,"close":680,"change":1046,"percent_change":1937,"volume":726,"transactions":9,"vwap":680},"2025-08-05",-2.58,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1940},"2025-08-04",20.53,{"date":1942,"open":1940,"high":1940,"low":1940,"close":1940,"change":552,"percent_change":552,"volume":1943,"transactions":9,"vwap":1940},"2025-08-01",180,{"date":1945,"open":1940,"high":1940,"low":1940,"close":1940,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1940},"2025-07-31",{"date":1947,"open":1940,"high":1940,"low":1940,"close":1940,"change":552,"percent_change":552,"volume":1948,"transactions":9,"vwap":1940},"2025-07-30",111,{"date":1950,"open":1940,"high":1940,"low":1940,"close":1940,"change":552,"percent_change":552,"volume":1777,"transactions":9,"vwap":1940},"2025-07-29",{"date":1952,"open":1940,"high":1940,"low":1940,"close":1940,"change":552,"percent_change":552,"volume":1953,"transactions":9,"vwap":1940},"2025-07-28",70,{"date":1955,"open":1253,"high":1253,"low":1208,"close":1940,"change":1956,"percent_change":1957,"volume":1671,"transactions":9,"vwap":1940},"2025-07-25",-1.17,-5.39,{"date":1959,"open":1670,"high":1670,"low":1670,"close":1670,"change":552,"percent_change":552,"volume":693,"transactions":9,"vwap":1670},"2025-07-24",{"date":1961,"open":1670,"high":1670,"low":1670,"close":1670,"change":17,"percent_change":659,"volume":772,"transactions":9,"vwap":1670},"2025-07-23",{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":1728,"transactions":9,"vwap":1964},"2025-07-22",21.8,-0.17,-0.77,{"date":1968,"open":1397,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-07-21",22.48,21.97,-0.714,-3.15,2400,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":552,"percent_change":552,"volume":551,"transactions":9,"vwap":1976},"2025-07-18",22.684,{"date":1978,"open":1979,"high":1976,"low":1979,"close":1976,"change":1980,"percent_change":222,"volume":1084,"transactions":9,"vwap":1976},"2025-07-17",22.02,0.184,{"date":1982,"open":1983,"high":1460,"low":1661,"close":1460,"change":1984,"percent_change":1985,"volume":1394,"transactions":9,"vwap":1460},"2025-07-16",21.88,-1.031,-4.38,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":1992,"volume":1111,"transactions":9,"vwap":1990},"2025-07-15",21.531,23.9,23.531,1.531,6.96,{"date":1994,"open":1261,"high":1261,"low":1894,"close":1397,"change":1995,"percent_change":1996,"volume":948,"transactions":9,"vwap":1397},"2025-07-14",-1.9,-7.95,{"date":1998,"open":1989,"high":1989,"low":1989,"close":1989,"change":552,"percent_change":552,"volume":1999,"transactions":9,"vwap":1989},"2025-07-11",92,{"date":2001,"open":2002,"high":1989,"low":2002,"close":1989,"change":2003,"percent_change":2004,"volume":1537,"transactions":9,"vwap":1989},"2025-07-10",22.39,1.74,7.85,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1528,"transactions":9,"vwap":2008},"2025-07-09",20.39,22.16,1.47,7.1,{"date":2012,"open":1665,"high":1665,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":772,"transactions":9,"vwap":2014},"2025-07-08",20.636,20.69,-1.21,-5.53,{"date":2018,"open":2019,"high":1253,"low":2019,"close":1253,"change":2020,"percent_change":2021,"volume":948,"transactions":9,"vwap":1253},"2025-07-07",20.6,-0.32,-1.44,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":772,"transactions":9,"vwap":2024},"2025-07-03",22.22,1.73,8.44,{"date":2028,"open":1238,"high":2029,"low":2030,"close":2031,"change":324,"percent_change":1046,"volume":1394,"transactions":9,"vwap":2031},"2025-07-02",21.4,20.185,20.49,{"date":2033,"open":2019,"high":2019,"low":2019,"close":2019,"change":426,"percent_change":2034,"volume":780,"transactions":9,"vwap":2019},"2025-07-01",2.23,{"date":2036,"open":1298,"high":1298,"low":1298,"close":1298,"change":1600,"percent_change":2037,"volume":1973,"transactions":9,"vwap":1298},"2025-06-30",-4.05,{"date":2039,"open":1291,"high":1238,"low":1291,"close":1238,"change":2040,"percent_change":234,"volume":2041,"transactions":9,"vwap":1238},"2025-06-27",0.19,5900,{"date":2043,"open":2044,"high":1404,"low":2044,"close":1362,"change":334,"percent_change":1262,"volume":741,"transactions":9,"vwap":1362},"2025-06-26",20.21,{"date":2046,"open":2047,"high":2047,"low":920,"close":1238,"change":2048,"percent_change":2049,"volume":1728,"transactions":9,"vwap":1238},"2025-06-25",21.14,-2.99,-12.46,{"date":2051,"open":1496,"high":1496,"low":1252,"close":1252,"change":2052,"percent_change":2053,"volume":1408,"transactions":9,"vwap":1252},"2025-06-24",-1.11,-4.42,{"date":2055,"open":1268,"high":2056,"low":1268,"close":2056,"change":1838,"percent_change":2057,"volume":1111,"transactions":9,"vwap":2056},"2025-06-23",25.1,4.58,{"date":2059,"open":2060,"high":2061,"low":1268,"close":1268,"change":1066,"percent_change":2062,"volume":703,"transactions":9,"vwap":1268},"2025-06-20",24.56,24.75,-4,{"date":2064,"open":63,"high":63,"low":63,"close":63,"change":2065,"percent_change":2066,"volume":747,"transactions":9,"vwap":63},"2025-06-18",-0.209,-0.83,{"date":2068,"open":63,"high":2069,"low":63,"close":2069,"change":2070,"percent_change":472,"volume":687,"transactions":9,"vwap":2069},"2025-06-17",25.209,-0.541,{"date":2072,"open":2073,"high":1872,"low":2073,"close":1872,"change":17,"percent_change":593,"volume":2074,"transactions":9,"vwap":1872},"2025-06-16",24.875,3500,{"date":2076,"open":1440,"high":1440,"low":1440,"close":1440,"change":552,"percent_change":552,"volume":642,"transactions":9,"vwap":1440},"2025-06-13",{"date":2078,"open":1440,"high":1440,"low":1440,"close":1440,"change":1229,"percent_change":2079,"volume":1157,"transactions":9,"vwap":1440},"2025-06-12",2.5,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":691,"percent_change":2083,"volume":726,"transactions":9,"vwap":2082},"2025-06-11",25.22,-0.73,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":552,"percent_change":552,"volume":1238,"transactions":9,"vwap":2086},"2025-06-10",25.405,{"date":2088,"open":2061,"high":2086,"low":2061,"close":2086,"change":2089,"percent_change":2090,"volume":703,"transactions":9,"vwap":2086},"2025-06-09",0.685,2.77,{"date":2092,"open":1276,"high":1276,"low":1712,"close":1712,"change":2093,"percent_change":1880,"volume":1157,"transactions":9,"vwap":1712},"2025-06-06",-1.237,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":1973,"transactions":9,"vwap":2097},"2025-06-05",26.5,25.957,-0.803,-3,{"date":2101,"open":2102,"high":2103,"low":1311,"close":2103,"change":296,"percent_change":1704,"volume":877,"transactions":9,"vwap":2103},"2025-06-04",26.35,26.76,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":416,"volume":1875,"transactions":9,"vwap":2107},"2025-06-03",27.049999,26.94,0.04,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1089,"percent_change":2115,"volume":916,"transactions":9,"vwap":2114},"2025-06-02",26.77,26.98,26.7,26.9,2.28,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":350,"percent_change":2121,"volume":989,"transactions":9,"vwap":2120},"2025-05-30",25.8,27.773,26.3,-1.87,{"date":2123,"open":1276,"high":1503,"low":1276,"close":1503,"change":233,"percent_change":2040,"volume":2074,"transactions":9,"vwap":1503},"2025-05-29",{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":1292,"percent_change":2128,"volume":639,"transactions":9,"vwap":2127},"2025-05-28",26.58,26.75,-2.37,{"date":2130,"open":2131,"high":2132,"low":1276,"close":2132,"change":2133,"percent_change":2134,"volume":1408,"transactions":9,"vwap":2132},"2025-05-27",26.52,27.4,0.62,2.32,{"date":2136,"open":2137,"high":1344,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":1394,"transactions":9,"vwap":2138},"2025-05-23",27.09,26.78,0.47,1.79,{"date":2142,"open":2143,"high":2144,"low":1276,"close":2145,"change":2146,"percent_change":809,"volume":940,"transactions":9,"vwap":2145},"2025-05-22",26.1,26.36,26.31,-0.08,{"date":2148,"open":1430,"high":1430,"low":1276,"close":2149,"change":2150,"percent_change":2151,"volume":1302,"transactions":9,"vwap":2149},"2025-05-21",26.39,-1.524,-5.46,{"date":2153,"open":1276,"high":2154,"low":1276,"close":2155,"change":2156,"percent_change":2157,"volume":885,"transactions":9,"vwap":2155},"2025-05-20",28.5,27.914,1.414,5.34,{"date":2159,"open":2073,"high":2160,"low":2073,"close":2096,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2096},"2025-05-19",27.040001,0.55,2.12,6800,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":650,"percent_change":471,"volume":1875,"transactions":9,"vwap":2168},"2025-05-16",27.48,25.73,25.95,{"date":2170,"open":63,"high":2171,"low":63,"close":1489,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1489},"2025-05-15",26.33,1.412,5.74,10100,{"date":2176,"open":2177,"high":1424,"low":1322,"close":2178,"change":2179,"percent_change":1116,"volume":2180,"transactions":9,"vwap":2178},"2025-05-14",24.74,24.578,0.058,10800,{"date":2182,"open":1411,"high":1276,"low":1979,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-05-13",24.52,1.16,4.97,21000,{"date":2188,"open":2189,"high":2189,"low":1261,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-05-12",26.01,23.36,-0.94,-3.87,59200,{"date":2195,"open":63,"high":63,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":1537,"transactions":9,"vwap":2197},"2025-05-09",23.6,24.3,-2.33,-8.75,{"date":2201,"open":2202,"high":2203,"low":63,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-05-08",25.23,26.63,1.12,4.39,17400,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-05-07",26.12,25.51,-0.68,-2.6,5400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2217,"change":2133,"percent_change":2219,"volume":901,"transactions":9,"vwap":2217},"2025-05-06",26.15,26.19,26.14,2.42,{"date":2221,"open":2222,"high":2222,"low":2222,"close":2222,"change":2223,"percent_change":2128,"volume":171,"transactions":9,"vwap":2222},"2025-05-05",25.57,-0.62,{"date":2225,"open":2096,"high":2226,"low":2227,"close":2217,"change":386,"percent_change":1388,"volume":780,"transactions":9,"vwap":2217},"2025-05-02",26.775,26.059999,{"date":2229,"open":2096,"high":2230,"low":2189,"close":2189,"change":552,"percent_change":552,"volume":1833,"transactions":9,"vwap":2189},"2025-05-01",26.61,{"date":2232,"open":2233,"high":2233,"low":2189,"close":2189,"change":2234,"percent_change":2235,"volume":1210,"transactions":9,"vwap":2189},"2025-04-30",27.13,-2.49,-8.74,{"date":2237,"open":2154,"high":2154,"low":2154,"close":2154,"change":552,"percent_change":552,"volume":2238,"transactions":9,"vwap":2154},"2025-04-29",296,{"date":2240,"open":2217,"high":2154,"low":2217,"close":2154,"change":2241,"percent_change":2242,"volume":1728,"transactions":9,"vwap":2154},"2025-04-28",1.98,7.47,{"date":2244,"open":2245,"high":2245,"low":2131,"close":2131,"change":2246,"percent_change":2247,"volume":885,"transactions":9,"vwap":2131},"2025-04-25",29.425,-2.28,-7.92,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1151,"percent_change":220,"volume":2254,"transactions":9,"vwap":2253},"2025-04-24",28.09,31.2,28.08,28.8,6200,{"date":2256,"open":1430,"high":2257,"low":928,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-04-23",28.28,27.53,1.25,4.76,14700,{"date":2263,"open":1731,"high":1731,"low":2264,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-04-22",26.28,0.242,0.93,15100,{"date":2269,"open":2252,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-04-21",28.385,26.038,-2.382,-8.38,15400,{"date":2276,"open":2277,"high":2154,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":940,"transactions":9,"vwap":2278},"2025-04-17",28.4,28.42,-1.47,-4.92,{"date":176,"open":2282,"high":2282,"low":1502,"close":1502,"change":444,"percent_change":2283,"volume":885,"transactions":9,"vwap":1502},30.3,-1.35]