[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATPC":3,"homepage-market-summary":30,"stock-historical-ATPC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATPC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Agape ATP Corporation Common Stock","Nasdaq",null,"SERVICES-HEALTH SERVICES","Agape ATP Corp through its subsidiaries is engaged in providing health and wellness products and health solution advisory services. The principal activities of the company is to supply high-quality health and wellness products, including supplements to assist in cell metabolism, detoxification, blood circulation, anti-aging and products designed to improve the overall health system of the human body and various wellness programs. Its segments include: Skin care, health and wellness segment includes the provision of health and wellness products and health solution advisory services; and Green energy segment includes providing renewable energy products, technical solutions, installations and maintenance services. It derives maximum revenue from Skin care, health and wellness segment.","18","Kuala Lumpur, N8",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.0613,2.05,2.155,2.02,0.0413,2.04,5390.3873,137,2.1024,73.5,1.721,1698133.017364304,0.5,768,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},128.25,1163642,424729376.341076,-98.01,"2025-04-21",[182,183,192,202,211,222,230,235,244,253,261,270,278,286,294,303,312,320,329,337,343,352,359,364,371,378,384,390,396,403,411,419,425,433,441,449,457,465,475,484,492,498,506,515,523,530,536,543,549,555,565,573,579,586,595,604,613,617,621,625,633,640,646,650,656,663,666,673,679,688,693,700,709,718,727,733,738,741,749,754,760,766,770,777,784,792,799,808,816,824,828,833,837,845,852,857,864,868,874,880,884,888,893,898,903,908,912,917,921,926,933,938,943,947,952,955,957,961,966,970,974,978,983,989,994,998,1004,1011,1015,1020,1024,1031,1036,1041,1046,1050,1055,1060,1066,1072,1081,1089,1098,1107,1114,1120,1127,1132,1136,1141,1148,1154,1161,1166,1172,1177,1181,1187,1194,1199,1207,1212,1216,1222,1225,1230,1235,1240,1247,1250,1256,1263,1269,1277,1281,1285,1288,1291,1296,1301,1308,1314,1318,1323,1327,1333,1337,1341,1347,1353,1357,1365,1370,1376,1380,1385,1391,1399,1406,1413,1418,1423,1430,1437,1445,1452,1459,1466,1469,1477,1480,1484,1489,1495,1499,1504,1510,1513,1517,1522,1529,1534,1537,1541,1545,1550,1555,1561,1564,1568,1573,1578,1581,1584,1587,1591,1594,1599,1604,1607,1613,1617,1621,1624,1630,1635,1639,1642,1649,1653,1657,1660,1665,1669,1674,1679,1682,1685,1688,1692,1696,1700,1705,1709,1711,1716,1719,1723,1728,1732,1736,1739,1743,1748,1753,1758,1763,1766,1771,1775,1779,1783,1787,1790,1796,1801,1807,1812,1816,1821,1826,1831,1835,1838,1843,1848,1852,1859,1865,1869,1875,1879,1882,1885,1891,1894,1898,1903,1909,1915,1919,1923,1929,1933,1937,1942,1946,1949,1952,1955,1959,1963,1968,1975,1980,1988,1995,2002,2006,2011,2016,2019,2023,2028,2035,2042,2049,2054,2062,2069,2077,2086,2092,2100,2108,2113,2118,2124,2128,2134,2138,2141,2146,2151,2156,2161,2167,2172,2180,2187,2192,2197,2202,2207,2215],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.03,2.055,-0.03,-1.46,18143.783436,283,2.0802,{"date":193,"open":194,"high":195,"low":196,"close":17,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.1,2.1757,2.0398,-0.05,-2.38,13476.70005,240,2.0927,{"date":203,"open":204,"high":205,"low":21,"close":194,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2.24,2.2401,-0.1,-4.55,8937.003,182,2.1502,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",2.23,2.3187,2.12,2.2,-0.04,-1.79,9977.168,163,2.2145,{"date":223,"open":224,"high":225,"low":204,"close":204,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",2.25,2.28,0,3321.561629,105,2.2563,{"date":231,"open":204,"high":225,"low":213,"close":204,"change":226,"percent_change":226,"volume":232,"transactions":233,"vwap":234},"2026-09-24",14962.387862,227,2.2423,{"date":236,"open":213,"high":237,"low":238,"close":204,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",2.33,2.2201,0.03,1.36,7654.528,104,2.27,{"date":245,"open":213,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",2.2899,2.21,-0.08,-3.49,15124.168,190,2.2402,{"date":254,"open":213,"high":255,"low":213,"close":256,"change":107,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",2.34,2.29,2.69,19779.188,215,2.3078,{"date":262,"open":225,"high":263,"low":264,"close":213,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",2.3149,2.22,-0.11,-4.7,12219.488,201,2.2679,{"date":271,"open":256,"high":272,"low":256,"close":255,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",2.36,0.04,1.74,11948.113619,216,2.3286,{"date":279,"open":280,"high":281,"low":225,"close":280,"change":112,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",2.3,2.6,-0.43,135829.332311,889,2.4346,{"date":287,"open":288,"high":288,"low":280,"close":289,"change":187,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",2.35,2.31,-1.28,13615,146,2.3189,{"date":295,"open":296,"high":297,"low":280,"close":255,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",2.37,2.45,-0.0399,-1.68,45564.1509,339,2.3747,{"date":304,"open":305,"high":306,"low":288,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",2.3568,2.3799,0.0099,0.42,4311.908,118,2.3572,{"date":313,"open":237,"high":314,"low":289,"close":296,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",2.41,0.015,0.64,10544.146456,211,2.3836,{"date":321,"open":322,"high":322,"low":237,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",2.43,2.355,0.045,1.95,14308.538,143,2.367,{"date":330,"open":331,"high":332,"low":289,"close":289,"change":248,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",2.39,2.4592,-3.35,16915.318,225,2.3859,{"date":338,"open":339,"high":314,"low":339,"close":331,"change":226,"percent_change":226,"volume":340,"transactions":341,"vwap":342},"2026-09-04",2.3409,4129.188,136,2.3731,{"date":344,"open":345,"high":345,"low":346,"close":331,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",2.44,2.32,0.08,3.46,9015.068,116,2.3547,{"date":353,"open":354,"high":354,"low":289,"close":289,"change":197,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",2.4,-2.12,15476.7709,199,2.3691,{"date":360,"open":237,"high":296,"low":237,"close":272,"change":226,"percent_change":226,"volume":361,"transactions":362,"vwap":363},"2026-09-01",9186.938,189,2.3444,{"date":365,"open":331,"high":331,"low":255,"close":272,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",-0.02,-0.84,6676.469008,179,2.3609,{"date":372,"open":331,"high":322,"low":255,"close":373,"change":374,"percent_change":308,"volume":375,"transactions":376,"vwap":377},"2026-08-28",2.38,0.01,28540.188,228,2.3839,{"date":379,"open":346,"high":354,"low":346,"close":296,"change":187,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",-1.25,20777.788,371,2.3623,{"date":385,"open":237,"high":314,"low":237,"close":354,"change":239,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-26",1.27,23460.878,232,2.3737,{"date":391,"open":296,"high":314,"low":237,"close":296,"change":112,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-25",-0.42,17242.188,389,2.3535,{"date":397,"open":297,"high":297,"low":237,"close":373,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-24",-0.07,-2.86,12354.788,307,2.3727,{"date":404,"open":297,"high":405,"low":406,"close":297,"change":366,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",2.49,2.42,-0.81,21777.2999,217,2.4421,{"date":412,"open":297,"high":413,"low":297,"close":414,"change":187,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-20",2.5,2.47,-1.2,39408.619976,260,2.4722,{"date":420,"open":297,"high":421,"low":322,"close":413,"change":422,"percent_change":21,"volume":423,"transactions":190,"vwap":424},"2026-08-19",2.51,0.05,26809.0716,2.4724,{"date":426,"open":281,"high":427,"low":428,"close":297,"change":398,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-18",2.68,2.4101,-2.78,46979.12,346,2.4928,{"date":434,"open":406,"high":435,"low":288,"close":436,"change":239,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-17",2.7493,2.52,1.2,255701.336876,1412,2.608,{"date":442,"open":413,"high":443,"low":444,"close":405,"change":112,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-14",2.514,2.4047,-0.4,19390.261132,317,2.4699,{"date":450,"open":405,"high":451,"low":452,"close":413,"change":197,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-13",2.54,2.48,-1.96,26313.985629,271,2.507,{"date":458,"open":427,"high":427,"low":414,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-12",2.55,0.02,0.79,53888.342352,462,2.5546,{"date":466,"open":467,"high":468,"low":413,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-11",2.56,2.6219,2.53,-0.06,-2.32,46005.319526,311,2.5403,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":217,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-10",2.63,2.67,2.59,-1.52,41344.22,458,2.6319,{"date":485,"open":345,"high":486,"low":345,"close":477,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-07",2.75,0.14,5.62,203903.52792,1257,2.6053,{"date":493,"open":297,"high":451,"low":494,"close":405,"change":112,"percent_change":445,"volume":495,"transactions":496,"vwap":497},"2026-08-06",2.4001,44152.15991,448,2.4738,{"date":499,"open":406,"high":500,"low":406,"close":413,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-05",2.5778,-0.09,-3.47,106428.06,1007,2.472,{"date":507,"open":280,"high":508,"low":509,"close":479,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",2.65,2.19,0.27,11.64,6029401.918319,55483,2.6903,{"date":516,"open":237,"high":517,"low":518,"close":346,"change":374,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-03",2.405,2.2901,0.43,24855.564399,338,2.3367,{"date":524,"open":289,"high":525,"low":289,"close":289,"change":217,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-31",2.475,-1.7,29599.793139,686,2.3635,{"date":531,"open":204,"high":413,"low":204,"close":288,"change":107,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-30",2.62,36198.557985,471,2.3521,{"date":537,"open":346,"high":272,"low":538,"close":256,"change":187,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",2.2599,-1.29,32558.56547,386,2.3049,{"date":544,"open":296,"high":448,"low":224,"close":346,"change":206,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-28",-4.13,33060.74,446,2.3509,{"date":550,"open":314,"high":467,"low":314,"close":406,"change":217,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-27",-1.63,22162.631011,520,2.4527,{"date":556,"open":557,"high":558,"low":406,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-24",2.58,2.66,2.46,-0.12,-4.65,61945.125172,771,2.5522,{"date":566,"open":451,"high":567,"low":568,"close":557,"change":422,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",2.78,2.5315,1.98,75097.392376,870,2.6361,{"date":574,"open":479,"high":508,"low":297,"close":469,"change":197,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-22",-1.94,107830.293419,1055,2.5519,{"date":580,"open":467,"high":581,"low":451,"close":557,"change":197,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-21",2.8,-1.9,102369.478219,1495,2.6167,{"date":587,"open":588,"high":589,"low":532,"close":477,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-20",2.97,2.9829,-0.44,-14.33,214881.822275,2525,2.8061,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-17",4,4.02,3.04,3.07,-1.13,-26.9,1668800,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-16",3.41,4.84,3.24,4.2,1.68,66.67,41204500,{"date":614,"open":469,"high":281,"low":421,"close":436,"change":248,"percent_change":615,"volume":616,"transactions":9,"vwap":436},"2026-07-15",-3.08,1746800,{"date":618,"open":557,"high":477,"low":436,"close":281,"change":187,"percent_change":619,"volume":620,"transactions":9,"vwap":281},"2026-07-14",-1.14,30800,{"date":622,"open":478,"high":567,"low":281,"close":477,"change":501,"percent_change":623,"volume":624,"transactions":9,"vwap":477},"2026-07-13",-3.31,21400,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":265,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-07-10",2.846,2.85,2.64,2.72,-3.89,29700,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":226,"percent_change":226,"volume":639,"transactions":9,"vwap":638},"2026-07-09",2.82,2.89,2.77,2.83,29100,{"date":641,"open":642,"high":643,"low":567,"close":638,"change":217,"percent_change":644,"volume":645,"transactions":9,"vwap":638},"2026-07-08",2.81,2.87,-1.39,19300,{"date":647,"open":581,"high":648,"low":581,"close":643,"change":374,"percent_change":152,"volume":649,"transactions":9,"vwap":643},"2026-07-07",2.96,6200,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":239,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-06",2.79,2.86,1.06,29800,{"date":657,"open":658,"high":659,"low":567,"close":638,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":638},"2026-07-02",2.92,2.99,-0.16,-5.35,44600,{"date":664,"open":636,"high":659,"low":636,"close":659,"change":239,"percent_change":102,"volume":665,"transactions":9,"vwap":659},"2026-07-01",34900,{"date":667,"open":668,"high":669,"low":670,"close":648,"change":112,"percent_change":671,"volume":672,"transactions":9,"vwap":648},"2026-06-30",3.02,3.12,2.94,-0.34,34700,{"date":674,"open":600,"high":675,"low":676,"close":588,"change":660,"percent_change":677,"volume":678,"transactions":9,"vwap":588},"2026-06-29",3.179,2.93,-5.11,57200,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-26",3,3.23,2.91,3.13,0.13,4.33,91800,{"date":689,"open":81,"high":81,"low":676,"close":681,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":681},"2026-06-25",-0.15,-4.76,89700,{"date":694,"open":695,"high":696,"low":668,"close":697,"change":398,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-24",3.1,3.25,3.15,-2.17,78900,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-23",3.21,3.32,3.06,3.22,-0.41,-11.29,146100,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-22",3.83,4.08,3.4,3.63,-0.25,-6.44,527900,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-18",3.27,6.12,2.98,3.88,1.15,42.12,72449900,{"date":728,"open":729,"high":637,"low":479,"close":730,"change":206,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-17",2.74,2.73,-3.53,3639300,{"date":734,"open":638,"high":638,"low":735,"close":638,"change":470,"percent_change":736,"volume":737,"transactions":9,"vwap":638},"2026-06-16",2.725,-2.08,41700,{"date":739,"open":638,"high":636,"low":486,"close":636,"change":226,"percent_change":226,"volume":740,"transactions":9,"vwap":636},"2026-06-15",74600,{"date":742,"open":743,"high":744,"low":745,"close":636,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":636},"2026-06-12",3.08,3.14,2.84,-0.22,-7.07,76000,{"date":750,"open":681,"high":751,"low":676,"close":752,"change":753,"percent_change":703,"volume":692,"transactions":9,"vwap":752},"2026-06-11",3.16,3.11,0.1,{"date":755,"open":704,"high":756,"low":757,"close":758,"change":265,"percent_change":731,"volume":759,"transactions":9,"vwap":758},"2026-06-10",3.2,2.95,3.01,147200,{"date":761,"open":762,"high":763,"low":486,"close":669,"change":764,"percent_change":280,"volume":765,"transactions":9,"vwap":669},"2026-06-09",3.05,3.55,0.07,1515500,{"date":767,"open":695,"high":768,"low":668,"close":762,"change":764,"percent_change":288,"volume":769,"transactions":9,"vwap":762},"2026-06-08",3.62,157900,{"date":771,"open":772,"high":773,"low":722,"close":722,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":722},"2026-06-05",3.5,3.53,-0.62,-17.22,119500,{"date":778,"open":779,"high":597,"low":763,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-04",3.84,3.6,-0.65,-15.29,235000,{"date":785,"open":702,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-03",5,3.201,4.25,1.28,43.1,4785900,{"date":793,"open":794,"high":795,"low":581,"close":588,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":588},"2026-06-02",3.78,3.98,-1.17,-28.26,659900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-01",5.28,6,4.01,4.14,-0.73,-14.99,1231300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":415,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-29",5.63,6.03,4.62,4.87,-19.77,1039200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":705,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-28",5.77,8.5,5.52,6.07,112.98,54082000,{"date":825,"open":669,"high":669,"low":729,"close":628,"change":660,"percent_change":826,"volume":827,"transactions":9,"vwap":628},"2026-05-27",-5.32,13849000,{"date":829,"open":636,"high":682,"low":630,"close":758,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":758},"2026-05-26",0.23,8.27,289400,{"date":834,"open":682,"high":682,"low":413,"close":567,"change":407,"percent_change":835,"volume":836,"transactions":9,"vwap":567},"2026-05-22",-22.56,685700,{"date":838,"open":839,"high":840,"low":697,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-21",3.33,4.26,3.59,1.5,71.77,47581500,{"date":846,"open":847,"high":216,"low":848,"close":849,"change":398,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-20",2.11,2.085,2.09,-3.24,21700,{"date":853,"open":17,"high":237,"low":569,"close":854,"change":347,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-19",2.16,3.85,61100,{"date":858,"open":243,"high":289,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-18",2.07,2.08,-0.13,-5.88,27400,{"date":865,"open":264,"high":289,"low":216,"close":247,"change":239,"percent_change":866,"volume":867,"transactions":9,"vwap":247},"2026-05-15",1.38,18700,{"date":869,"open":264,"high":225,"low":870,"close":871,"change":347,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-14",2.15,2.18,3.81,29200,{"date":875,"open":224,"high":876,"low":194,"close":194,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":194},"2026-05-13",2.425,-0.14,-6.25,24000,{"date":881,"open":204,"high":421,"low":216,"close":204,"change":187,"percent_change":882,"volume":883,"transactions":9,"vwap":204},"2026-05-12",-1.32,41200,{"date":885,"open":288,"high":406,"low":243,"close":243,"change":206,"percent_change":886,"volume":887,"transactions":9,"vwap":243},"2026-05-11",-4.22,40500,{"date":889,"open":558,"high":558,"low":224,"close":296,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":296},"2026-05-08",-0.29,-10.9,48200,{"date":894,"open":630,"high":730,"low":895,"close":558,"change":470,"percent_change":896,"volume":897,"transactions":9,"vwap":558},"2026-05-07",2.535,-2.21,214800,{"date":899,"open":636,"high":900,"low":630,"close":630,"change":560,"percent_change":901,"volume":902,"transactions":9,"vwap":630},"2026-05-06",2.938,-4.23,30300,{"date":904,"open":637,"high":670,"low":427,"close":745,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":745},"2026-05-05",0.15,5.58,31700,{"date":909,"open":469,"high":713,"low":354,"close":257,"change":152,"percent_change":910,"volume":911,"transactions":9,"vwap":257},"2026-05-04",14.96,258800,{"date":913,"open":204,"high":255,"low":213,"close":255,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":255},"2026-05-01",0.11,4.93,11000,{"date":918,"open":322,"high":322,"low":213,"close":213,"change":197,"percent_change":919,"volume":920,"transactions":9,"vwap":213},"2026-04-30",-2.19,19600,{"date":922,"open":255,"high":281,"low":225,"close":225,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":225},"2026-04-29",0.013,0.57,81300,{"date":927,"open":509,"high":928,"low":847,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-28",2.381,2.267,0.267,13.35,39900,{"date":934,"open":280,"high":280,"low":935,"close":935,"change":890,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-27",2,-12.66,27600,{"date":939,"open":247,"high":940,"low":247,"close":256,"change":273,"percent_change":941,"volume":942,"transactions":9,"vwap":256},"2026-04-24",2.305,1.78,15500,{"date":944,"open":256,"high":314,"low":247,"close":224,"change":366,"percent_change":945,"volume":946,"transactions":9,"vwap":224},"2026-04-23",-0.88,13800,{"date":948,"open":354,"high":452,"low":264,"close":243,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":243},"2026-04-22",-0.18,-7.35,43500,{"date":953,"open":345,"high":557,"low":345,"close":297,"change":398,"percent_change":429,"volume":954,"transactions":9,"vwap":297},"2026-04-21",25100,{"date":956,"open":469,"high":281,"low":288,"close":436,"change":239,"percent_change":437,"volume":932,"transactions":9,"vwap":436},"2026-04-20",{"date":958,"open":281,"high":532,"low":297,"close":405,"change":959,"percent_change":960,"volume":932,"transactions":9,"vwap":405},"2026-04-17",-0.17,-6.39,{"date":962,"open":652,"high":652,"low":963,"close":558,"change":248,"percent_change":964,"volume":965,"transactions":9,"vwap":558},"2026-04-16",2.61,-2.92,19400,{"date":967,"open":478,"high":581,"low":478,"close":729,"change":239,"percent_change":968,"volume":969,"transactions":9,"vwap":729},"2026-04-15",1.11,45800,{"date":971,"open":729,"high":581,"low":558,"close":972,"change":226,"percent_change":226,"volume":973,"transactions":9,"vwap":972},"2026-04-14",2.71,21900,{"date":975,"open":581,"high":581,"low":976,"close":972,"change":460,"percent_change":159,"volume":977,"transactions":9,"vwap":972},"2026-04-13",2.7,38800,{"date":979,"open":558,"high":980,"low":629,"close":257,"change":366,"percent_change":981,"volume":982,"transactions":9,"vwap":257},"2026-04-10",2.807,-0.74,15200,{"date":984,"open":985,"high":986,"low":972,"close":972,"change":398,"percent_change":987,"volume":988,"transactions":9,"vwap":972},"2026-04-09",2.76,2.885,-2.52,36800,{"date":990,"open":757,"high":695,"low":257,"close":567,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":567},"2026-04-08",-0.26,-8.55,109900,{"date":995,"open":684,"high":996,"low":599,"close":599,"change":690,"percent_change":266,"volume":997,"transactions":9,"vwap":599},"2026-04-07",3.39,104500,{"date":999,"open":669,"high":1000,"low":648,"close":1001,"change":460,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-06",3.3,3.19,0.63,96100,{"date":1005,"open":414,"high":1006,"low":414,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-02",3.47,3.17,0.65,25.79,470200,{"date":1012,"open":478,"high":652,"low":436,"close":436,"change":265,"percent_change":1013,"volume":1014,"transactions":9,"vwap":436},"2026-04-01",-4.18,53600,{"date":1016,"open":658,"high":762,"low":459,"close":477,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":477},"2026-03-31",-0.64,-19.57,112800,{"date":1021,"open":629,"high":841,"low":1022,"close":720,"change":764,"percent_change":509,"volume":1023,"transactions":9,"vwap":720},"2026-03-30",2.57,1864400,{"date":1025,"open":509,"high":1026,"low":1027,"close":756,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":756},"2026-03-27",3.44,2.17,0.97,43.5,2510200,{"date":1032,"open":346,"high":1033,"low":216,"close":213,"change":877,"percent_change":1034,"volume":1035,"transactions":9,"vwap":213},"2026-03-26",2.327,-5.91,31400,{"date":1037,"open":194,"high":1038,"low":194,"close":296,"change":685,"percent_change":1039,"volume":1040,"transactions":9,"vwap":296},"2026-03-25",2.505,5.8,221400,{"date":1042,"open":21,"high":281,"low":935,"close":204,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":204},"2026-03-24",0.16,7.69,131100,{"date":1047,"open":194,"high":854,"low":185,"close":860,"change":265,"percent_change":1048,"volume":1049,"transactions":9,"vwap":860},"2026-03-23",-5.02,41300,{"date":1051,"open":255,"high":331,"low":871,"close":509,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":509},"2026-03-20",-0.2,-8.37,56900,{"date":1056,"open":558,"high":637,"low":272,"close":331,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":331},"2026-03-19",-0.39,-14.03,81500,{"date":1061,"open":451,"high":1062,"low":451,"close":567,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":567},"2026-03-18",3.194,0.12,4.51,174400,{"date":1067,"open":1068,"high":855,"low":477,"close":558,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":558},"2026-03-17",3.8,-1.3,-32.83,287800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-16",3.97,4.168,3.75,3.96,-0.48,-10.81,317300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-13",5.02,5.19,4.44,-1.21,-21.42,986300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-12",5.2,6.3,5.01,5.65,1.48,35.49,42296400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-11",4.41,4.74,3.7,4.17,0.39,10.32,7491100,{"date":1108,"open":1109,"high":1110,"low":762,"close":794,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":794},"2026-03-10",4.1,5.1,1.76,87.13,62274300,{"date":1115,"open":1116,"high":1116,"low":1117,"close":19,"change":959,"percent_change":1118,"volume":1119,"transactions":9,"vwap":19},"2026-03-09",2.13,1.82,-7.76,83300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":509,"change":905,"percent_change":1125,"volume":1126,"transactions":9,"vwap":509},"2026-03-06",1.97,2.345,1.9,7.35,69100,{"date":1128,"open":1129,"high":194,"low":1130,"close":21,"change":273,"percent_change":935,"volume":1131,"transactions":9,"vwap":21},"2026-03-05",1.96,1.91,37600,{"date":1133,"open":1117,"high":870,"low":26,"close":935,"change":487,"percent_change":1134,"volume":1135,"transactions":9,"vwap":935},"2026-03-04",7.53,59300,{"date":1137,"open":941,"high":325,"low":1138,"close":1139,"change":187,"percent_change":1140,"volume":951,"transactions":9,"vwap":1139},"2026-03-03",1.77,1.86,-1.59,{"date":1142,"open":1111,"high":1143,"low":1144,"close":1145,"change":187,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-02",1.92,1.75,1.89,-1.56,30400,{"date":1149,"open":1150,"high":1122,"low":1150,"close":1143,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1143},"2026-02-27",1.84,0.09,4.92,36300,{"date":1155,"open":1150,"high":1156,"low":1157,"close":1158,"change":187,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-02-26",1.87,1.81,1.83,-1.61,33300,{"date":1162,"open":1163,"high":1164,"low":1157,"close":1139,"change":226,"percent_change":226,"volume":1165,"transactions":9,"vwap":1139},"2026-02-25",1.85,1.923,44300,{"date":1167,"open":1130,"high":1168,"low":1169,"close":1139,"change":398,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1139},"2026-02-24",1.983,1.787,-3.63,60400,{"date":1173,"open":216,"high":225,"low":1145,"close":1174,"change":1052,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-23",1.93,-9.39,50900,{"date":1178,"open":849,"high":297,"low":860,"close":1116,"change":107,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1116},"2026-02-20",2.9,116900,{"date":1182,"open":871,"high":1183,"low":1184,"close":859,"change":398,"percent_change":1185,"volume":1186,"transactions":9,"vwap":859},"2026-02-19",2.187,1.956,-3.27,47600,{"date":1188,"open":21,"high":1189,"low":1190,"close":1191,"change":914,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-18",2.278,2.033,2.14,5.42,63400,{"date":1195,"open":213,"high":1196,"low":185,"close":185,"change":1197,"percent_change":1198,"volume":1176,"transactions":9,"vwap":185},"2026-02-17",2.259,-0.23,-10.18,{"date":1200,"open":1201,"high":1202,"low":1129,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-13",2.01,2.268,2.26,0.18,8.65,156900,{"date":1208,"open":264,"high":296,"low":1209,"close":860,"change":282,"percent_change":1210,"volume":1211,"transactions":9,"vwap":860},"2026-02-12",2.025,-17.13,112700,{"date":1213,"open":322,"high":477,"low":237,"close":421,"change":861,"percent_change":1214,"volume":1215,"transactions":9,"vwap":421},"2026-02-11",-4.92,205300,{"date":1217,"open":1203,"high":508,"low":1218,"close":629,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":629},"2026-02-10",2.157,0.19,7.76,430600,{"date":1223,"open":413,"high":976,"low":288,"close":297,"change":226,"percent_change":226,"volume":1224,"transactions":9,"vwap":297},"2026-02-09",149204,{"date":1226,"open":713,"high":713,"low":224,"close":297,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":297},"2026-02-06",-0.7,-22.22,294958,{"date":1231,"open":855,"high":855,"low":695,"close":697,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":697},"2026-02-05",-1.05,-25,187030,{"date":1236,"open":1237,"high":1237,"low":597,"close":609,"change":122,"percent_change":1238,"volume":1239,"transactions":9,"vwap":609},"2026-02-04",4.75,6.33,599894,{"date":1241,"open":1242,"high":788,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-03",3.65,3.95,0.3,8.22,327616,{"date":1248,"open":1237,"high":1237,"low":763,"close":1242,"change":753,"percent_change":635,"volume":1249,"transactions":9,"vwap":1242},"2026-02-02",73132,{"date":1251,"open":1252,"high":1243,"low":763,"close":763,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":763},"2026-01-30",3.9,-0.5,-12.35,131124,{"date":1257,"open":1258,"high":1259,"low":1252,"close":1260,"change":422,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-01-29",4.15,4.35,4.05,1.25,166018,{"date":1264,"open":1259,"high":1265,"low":855,"close":597,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":597},"2026-01-28",4.45,-0.9,-18.37,194996,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-01-27",4.3,5.35,4.9,0.6,13.95,512906,{"date":1278,"open":1243,"high":1265,"low":1243,"close":1271,"change":152,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1271},"2026-01-26",8.86,166924,{"date":1282,"open":1252,"high":1258,"low":696,"close":1243,"change":690,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1243},"2026-01-23",-3.66,91258,{"date":1286,"open":597,"high":1271,"low":1252,"close":1109,"change":226,"percent_change":226,"volume":1287,"transactions":9,"vwap":1109},"2026-01-22",76906,{"date":1289,"open":1260,"high":788,"low":1260,"close":1109,"change":1052,"percent_change":561,"volume":1290,"transactions":9,"vwap":1109},"2026-01-21",63472,{"date":1292,"open":788,"high":1293,"low":609,"close":1271,"change":197,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1271},"2026-01-20",4.5,-1.15,112276,{"date":1297,"open":786,"high":786,"low":1109,"close":1259,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1259},"2026-01-16",-1.1,-20.18,458610,{"date":1302,"open":1303,"high":1304,"low":1091,"close":1305,"change":325,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-15",5.95,7.3,5.45,55.71,10180132,{"date":1309,"open":1310,"high":780,"low":696,"close":772,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":772},"2026-01-14",3.35,0.2,6.06,1080110,{"date":1315,"open":1310,"high":1076,"low":486,"close":1000,"change":715,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1000},"2026-01-13",-7.04,121980,{"date":1319,"open":772,"high":1242,"low":1320,"close":763,"change":715,"percent_change":1321,"volume":1322,"transactions":9,"vwap":763},"2026-01-12",3.45,-6.58,87388,{"date":1324,"open":1260,"high":609,"low":1068,"close":1068,"change":1253,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1068},"2026-01-09",-11.63,167130,{"date":1328,"open":1329,"high":1237,"low":1258,"close":1271,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1271},"2026-01-08",4.7,-0.55,-11.34,132616,{"date":1334,"open":1329,"high":1273,"low":96,"close":1335,"change":226,"percent_change":226,"volume":1336,"transactions":9,"vwap":1335},"2026-01-07",4.85,71568,{"date":1338,"open":1091,"high":1091,"low":1293,"close":1335,"change":1052,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1335},"2026-01-06",-3.96,72990,{"date":1342,"open":1343,"high":1343,"low":786,"close":1344,"change":1052,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-05",5.3,5.05,-3.81,96396,{"date":1348,"open":1349,"high":1343,"low":1350,"close":1349,"change":206,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-02",5.25,5.15,-1.87,99184,{"date":1354,"open":1272,"high":1305,"low":1110,"close":1272,"change":197,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1272},"2025-12-31",-0.93,74084,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":445,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2025-12-30",5.5,5.6,4.95,5.4,-6.9,106330,{"date":1366,"open":802,"high":1367,"low":1368,"close":1039,"change":715,"percent_change":545,"volume":1369,"transactions":9,"vwap":1039},"2025-12-29",6.05,5.55,184212,{"date":1371,"open":802,"high":1372,"low":1373,"close":1367,"change":28,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1367},"2025-12-26",6.2,5.7,9.01,1110148,{"date":1377,"open":1368,"high":1378,"low":1349,"close":1368,"change":905,"percent_change":567,"volume":1379,"transactions":9,"vwap":1368},"2025-12-24",5.85,654032,{"date":1381,"open":1039,"high":802,"low":1110,"close":1362,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1362},"2025-12-23",-0.6,-10,205010,{"date":1386,"open":1387,"high":1388,"low":802,"close":802,"change":206,"percent_change":1389,"volume":1390,"transactions":9,"vwap":802},"2025-12-22",6.15,6.35,-1.64,189226,{"date":1392,"open":1393,"high":1394,"low":802,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-12-19",6.4,6.55,6.1,-0.75,-10.95,272464,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1052,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-12-18",6.9,6.25,6.85,-2.84,669604,{"date":1407,"open":1408,"high":1409,"low":1388,"close":1410,"change":459,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-12-17",7.65,8.35,7.05,56.67,7133232,{"date":1414,"open":1378,"high":1378,"low":788,"close":1293,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1293},"2025-12-16",-1.55,-25.62,811768,{"date":1419,"open":1420,"high":1420,"low":1039,"close":1367,"change":1227,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1367},"2025-12-15",6.75,-10.37,539480,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1420,"change":1428,"percent_change":1233,"volume":1429,"transactions":9,"vwap":1420},"2025-12-12",7.4,7.85,6.5,-2.25,1592462,{"date":1431,"open":1303,"high":1432,"low":96,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-11",9.2,9,-56.75,-86.31,15482336,{"date":1438,"open":1439,"high":25,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-12-09",68,60,65.75,-1.75,-2.59,23308,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":802,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-12-08",63,71,67.5,9.76,33158,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":46,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-05",62.5,63.5,61.5,1.65,106,{"date":1460,"open":1461,"high":1455,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-04",61.75,60.5,-4,-6.2,254,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":1468},"2025-12-03",64.5,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1468,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1468},"2025-12-02",65,66,64,-1.5,-2.27,748,{"date":1478,"open":1449,"high":1439,"low":1473,"close":1472,"change":842,"percent_change":237,"volume":1479,"transactions":9,"vwap":1472},"2025-12-01",1026,{"date":1481,"open":1471,"high":1482,"low":1468,"close":1468,"change":1396,"percent_change":1294,"volume":1483,"transactions":9,"vwap":1468},"2025-11-28",69.050003,1278,{"date":1485,"open":1455,"high":1486,"low":1455,"close":1486,"change":1293,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-11-26",65.25,7.41,706,{"date":1490,"open":1456,"high":1491,"low":1492,"close":1493,"change":1428,"percent_change":1494,"volume":52,"transactions":9,"vwap":1493},"2025-11-25",62.75,59.65,60.75,-3.57,{"date":1496,"open":1473,"high":1473,"low":1447,"close":1447,"change":1474,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1447},"2025-11-24",-2.33,186,{"date":1500,"open":1473,"high":1468,"low":1454,"close":1468,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1468},"2025-11-21",-1,-1.53,424,{"date":1505,"open":1441,"high":1506,"low":1455,"close":1507,"change":28,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-11-20",67,65.5,0.77,542,{"date":1511,"open":1455,"high":1507,"low":1455,"close":1471,"change":842,"percent_change":272,"volume":1512,"transactions":9,"vwap":1471},"2025-11-19",530,{"date":1514,"open":1455,"high":1468,"low":1454,"close":1455,"change":1474,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1455},"2025-11-18",-2.31,206,{"date":1518,"open":1471,"high":1449,"low":1491,"close":1471,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1471},"2025-11-17",-2,-2.99,1372,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1506,"change":1519,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1506},"2025-11-14",66.5,72.5,59,-2.9,2156,{"date":1530,"open":1471,"high":1531,"low":1471,"close":1532,"change":226,"percent_change":226,"volume":1533,"transactions":9,"vwap":1532},"2025-11-13",70.5,69,640,{"date":1535,"open":1471,"high":1532,"low":1471,"close":1532,"change":597,"percent_change":1387,"volume":1536,"transactions":9,"vwap":1532},"2025-11-12",394,{"date":1538,"open":1456,"high":1439,"low":1456,"close":1471,"change":772,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1471},"2025-11-11",5.69,1114,{"date":1542,"open":1456,"high":1473,"low":1543,"close":1456,"change":715,"percent_change":445,"volume":1544,"transactions":9,"vwap":1456},"2025-11-10",61,694,{"date":1546,"open":1547,"high":1454,"low":1548,"close":1461,"change":715,"percent_change":445,"volume":1549,"transactions":9,"vwap":1461},"2025-11-07",62.099998,60.3,444,{"date":1551,"open":1552,"high":1471,"low":1456,"close":1552,"change":46,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-11-06",62,1.64,274,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1543,"change":1501,"percent_change":1159,"volume":1560,"transactions":9,"vwap":1543},"2025-11-05",61.7,63.25,59.5,1024,{"date":1562,"open":1456,"high":1449,"low":1526,"close":1552,"change":842,"percent_change":452,"volume":1563,"transactions":9,"vwap":1552},"2025-11-04",2452,{"date":1565,"open":1543,"high":1454,"low":1440,"close":1462,"change":28,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1462},"2025-11-03",0.83,526,{"date":1569,"open":1559,"high":1440,"low":1570,"close":1440,"change":28,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1440},"2025-10-31",58.9,0.84,88,{"date":1574,"open":1462,"high":1543,"low":1575,"close":1559,"change":1474,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1559},"2025-10-30",58.5,-2.46,384,{"date":1579,"open":1552,"high":1552,"low":1440,"close":1543,"change":1501,"percent_change":1159,"volume":1580,"transactions":9,"vwap":1543},"2025-10-29",266,{"date":1582,"open":1447,"high":1473,"low":1583,"close":1552,"change":1501,"percent_change":1140,"volume":1439,"transactions":9,"vwap":1552},"2025-10-28",61.25,{"date":1585,"open":1454,"high":1447,"low":1462,"close":1447,"change":226,"percent_change":226,"volume":1586,"transactions":9,"vwap":1447},"2025-10-27",238,{"date":1588,"open":1440,"high":1447,"low":1440,"close":1447,"change":28,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1447},"2025-10-24",0.8,454,{"date":1592,"open":1440,"high":1455,"low":1440,"close":1454,"change":413,"percent_change":1103,"volume":1593,"transactions":9,"vwap":1454},"2025-10-23",802,{"date":1595,"open":1596,"high":1454,"low":1440,"close":1440,"change":1253,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1440},"2025-10-22",60.9,-0.83,464,{"date":1600,"open":1601,"high":1455,"low":1602,"close":1462,"change":715,"percent_change":706,"volume":1603,"transactions":9,"vwap":1462},"2025-10-21",61.6,60.2,746,{"date":1605,"open":1440,"high":1447,"low":1526,"close":1493,"change":1144,"percent_change":588,"volume":1606,"transactions":9,"vwap":1493},"2025-10-20",574,{"date":1608,"open":1456,"high":1456,"low":1609,"close":1526,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1526},"2025-10-17",57.75,-3,-4.84,982,{"date":1614,"open":1473,"high":1471,"low":1456,"close":1552,"change":1519,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1552},"2025-10-16",-3.12,434,{"date":1618,"open":1552,"high":1619,"low":1543,"close":1473,"change":681,"percent_change":1152,"volume":1620,"transactions":9,"vwap":1473},"2025-10-15",68.5,7280,{"date":1622,"open":1543,"high":1543,"low":1526,"close":1543,"change":1253,"percent_change":407,"volume":1623,"transactions":9,"vwap":1543},"2025-10-14",252,{"date":1625,"open":1626,"high":1455,"low":1627,"close":1456,"change":1293,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1456},"2025-10-13",57.049999,57,7.89,1090,{"date":1631,"open":1440,"high":1440,"low":1632,"close":1627,"change":1610,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1627},"2025-10-10",56.75,-5,364,{"date":1636,"open":1637,"high":1440,"low":1526,"close":1440,"change":842,"percent_change":467,"volume":1638,"transactions":9,"vwap":1440},"2025-10-09",59.9,192,{"date":1640,"open":1440,"high":1641,"low":1575,"close":1575,"change":122,"percent_change":519,"volume":376,"transactions":9,"vwap":1575},"2025-10-08",61.099998,{"date":1643,"open":1644,"high":1526,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":341,"transactions":9,"vwap":1646},"2025-10-07",58,57.55,58.25,-3.25,-5.28,{"date":1650,"open":1644,"high":1456,"low":1651,"close":1456,"change":696,"percent_change":906,"volume":1652,"transactions":9,"vwap":1456},"2025-10-06",55,1144,{"date":1654,"open":1559,"high":1559,"low":1655,"close":1646,"change":715,"percent_change":282,"volume":1656,"transactions":9,"vwap":1646},"2025-10-03",57.25,1504,{"date":1658,"open":1552,"high":1454,"low":1575,"close":1575,"change":1519,"percent_change":623,"volume":1659,"transactions":9,"vwap":1575},"2025-10-02",1204,{"date":1661,"open":1454,"high":1454,"low":1440,"close":1462,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1462},"2025-10-01",-2.75,-4.35,646,{"date":1666,"open":1552,"high":1471,"low":1543,"close":1558,"change":1667,"percent_change":437,"volume":1668,"transactions":9,"vwap":1558},"2025-09-30",0.75,740,{"date":1670,"open":1454,"high":1447,"low":1671,"close":1454,"change":1501,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1454},"2025-09-29",62.15,-1.57,262,{"date":1675,"open":1676,"high":1677,"low":1543,"close":1455,"change":1501,"percent_change":1415,"volume":1678,"transactions":9,"vwap":1455},"2025-09-26",67.25,67.45,750,{"date":1680,"open":1473,"high":1468,"low":1473,"close":1468,"change":28,"percent_change":132,"volume":1681,"transactions":9,"vwap":1468},"2025-09-25",48,{"date":1683,"open":1454,"high":1471,"low":1454,"close":1473,"change":28,"percent_change":461,"volume":1684,"transactions":9,"vwap":1473},"2025-09-24",256,{"date":1686,"open":1473,"high":1473,"low":1447,"close":1455,"change":226,"percent_change":226,"volume":1687,"transactions":9,"vwap":1455},"2025-09-23",120,{"date":1689,"open":1473,"high":1473,"low":1690,"close":1455,"change":1501,"percent_change":1415,"volume":1691,"transactions":9,"vwap":1455},"2025-09-22",63.049999,790,{"date":1693,"open":1694,"high":1524,"low":1473,"close":1468,"change":28,"percent_change":132,"volume":1695,"transactions":9,"vwap":1468},"2025-09-19",64.75,148,{"date":1697,"open":1473,"high":1472,"low":1698,"close":1473,"change":226,"percent_change":226,"volume":1699,"transactions":9,"vwap":1473},"2025-09-18",63.75,668,{"date":1701,"open":1471,"high":1702,"low":1473,"close":1473,"change":1519,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1473},"2025-09-17",65.050003,-3.03,352,{"date":1706,"open":1707,"high":1472,"low":1473,"close":1472,"change":935,"percent_change":669,"volume":1708,"transactions":9,"vwap":1472},"2025-09-16",64.2,98,{"date":1710,"open":1449,"high":1449,"low":1473,"close":1473,"change":1519,"percent_change":1703,"volume":1606,"transactions":9,"vwap":1473},"2025-09-15",{"date":1712,"open":1713,"high":1506,"low":1713,"close":1472,"change":1501,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1472},"2025-09-12",65.4,-1.49,156,{"date":1717,"open":1524,"high":1532,"low":1471,"close":1506,"change":28,"percent_change":1667,"volume":1718,"transactions":9,"vwap":1506},"2025-09-11",320,{"date":1720,"open":1721,"high":1721,"low":1473,"close":1524,"change":935,"percent_change":695,"volume":1722,"transactions":9,"vwap":1524},"2025-09-10",66.55,496,{"date":1724,"open":1725,"high":1726,"low":1455,"close":1468,"change":226,"percent_change":226,"volume":1727,"transactions":9,"vwap":1468},"2025-09-09",64.35,66.75,222,{"date":1729,"open":1468,"high":1730,"low":1468,"close":1468,"change":226,"percent_change":226,"volume":1731,"transactions":9,"vwap":1468},"2025-09-08",66.050003,144,{"date":1733,"open":1734,"high":1734,"low":1447,"close":1468,"change":1474,"percent_change":1475,"volume":1735,"transactions":9,"vwap":1468},"2025-09-05",67.7,502,{"date":1737,"open":1471,"high":1472,"low":1471,"close":1472,"change":122,"percent_change":147,"volume":1738,"transactions":9,"vwap":1472},"2025-09-04",350,{"date":1740,"open":1471,"high":1472,"low":1471,"close":1441,"change":715,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1441},"2025-09-03",-0.38,718,{"date":1744,"open":1745,"high":1449,"low":1507,"close":1472,"change":28,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1472},"2025-09-02",65.55,0.76,312,{"date":1749,"open":1750,"high":1532,"low":1507,"close":1507,"change":1442,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1507},"2025-08-29",66.95,-2.6,560,{"date":1754,"open":1524,"high":1755,"low":1472,"close":1676,"change":1519,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1676},"2025-08-28",69.25,-2.89,588,{"date":1759,"open":1532,"high":1760,"low":1761,"close":1755,"change":1144,"percent_change":479,"volume":1762,"transactions":9,"vwap":1755},"2025-08-27",72,66.099998,1934,{"date":1764,"open":1471,"high":1765,"low":1471,"close":1449,"change":1261,"percent_change":1145,"volume":350,"transactions":9,"vwap":1449},"2025-08-26",68.25,{"date":1767,"open":1471,"high":1768,"low":1447,"close":1769,"change":122,"percent_change":147,"volume":1770,"transactions":9,"vwap":1769},"2025-08-25",69.5,66.25,1058,{"date":1772,"open":1455,"high":1773,"low":1454,"close":1472,"change":28,"percent_change":1746,"volume":1774,"transactions":9,"vwap":1472},"2025-08-22",67.95,938,{"date":1776,"open":1777,"high":1506,"low":1447,"close":1507,"change":28,"percent_change":1508,"volume":1778,"transactions":9,"vwap":1507},"2025-08-21",63.85,1216,{"date":1780,"open":1473,"high":1506,"low":1552,"close":1471,"change":46,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1471},"2025-08-20",1.56,1068,{"date":1784,"open":1455,"high":1439,"low":1447,"close":1473,"change":1474,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1473},"2025-08-19",-2.29,468,{"date":1788,"open":1552,"high":1524,"low":1543,"close":1507,"change":413,"percent_change":1074,"volume":1789,"transactions":9,"vwap":1507},"2025-08-18",856,{"date":1791,"open":1792,"high":1793,"low":1454,"close":1447,"change":413,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1447},"2025-08-15",62.55,63.9,4.13,220,{"date":1797,"open":1455,"high":1506,"low":1440,"close":1462,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1462},"2025-08-14",-4.2,-6.49,4158,{"date":1802,"open":1619,"high":1768,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-08-13",64.7,-3.8,-5.55,2102,{"date":1808,"open":1809,"high":1810,"low":1449,"close":1619,"change":28,"percent_change":159,"volume":1811,"transactions":9,"vwap":1619},"2025-08-12",67.75,68.7,194,{"date":1813,"open":1449,"high":1814,"low":1449,"close":1439,"change":715,"percent_change":1815,"volume":242,"transactions":9,"vwap":1439},"2025-08-11",68.35,-0.37,{"date":1817,"open":1532,"high":1532,"low":1818,"close":1765,"change":46,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1765},"2025-08-08",67.050003,1.49,816,{"date":1822,"open":1619,"high":1823,"low":1472,"close":1676,"change":1474,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1676},"2025-08-07",70.45,-2.18,512,{"date":1827,"open":1449,"high":1531,"low":1506,"close":1828,"change":1442,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-08-06",68.75,-2.48,1506,{"date":1832,"open":1439,"high":1531,"low":1449,"close":1531,"change":46,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1531},"2025-08-05",1.44,246,{"date":1836,"open":1449,"high":1760,"low":1676,"close":1768,"change":216,"percent_change":720,"volume":1837,"transactions":9,"vwap":1768},"2025-08-04",940,{"date":1839,"open":1454,"high":1439,"low":1454,"close":1840,"change":1000,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-08-01",67.3,5.16,744,{"date":1844,"open":1471,"high":1818,"low":1473,"close":1473,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1473},"2025-07-31",-0.3,-0.47,576,{"date":1849,"open":1441,"high":1449,"low":1473,"close":1850,"change":1274,"percent_change":1851,"volume":463,"transactions":9,"vwap":1850},"2025-07-30",64.3,0.94,{"date":1853,"open":1471,"high":1854,"low":1552,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-07-29",66.85,63.7,-2.85,-4.28,1642,{"date":1860,"open":1472,"high":1861,"low":1473,"close":1721,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1721},"2025-07-28",67.099998,0.95,1.45,1330,{"date":1866,"open":1439,"high":1768,"low":1447,"close":1867,"change":1527,"percent_change":901,"volume":1868,"transactions":9,"vwap":1867},"2025-07-25",65.6,1946,{"date":1870,"open":1871,"high":1872,"low":1439,"close":1619,"change":1633,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1619},"2025-07-24",70,72.45,-6.8,1452,{"date":1876,"open":1676,"high":1877,"low":1676,"close":25,"change":802,"percent_change":1878,"volume":1544,"transactions":9,"vwap":25},"2025-07-23",74,8.89,{"date":1880,"open":1507,"high":1449,"low":1507,"close":1449,"change":413,"percent_change":855,"volume":1881,"transactions":9,"vwap":1449},"2025-07-22",80,{"date":1883,"open":1468,"high":1532,"low":1468,"close":1471,"change":28,"percent_change":132,"volume":1884,"transactions":9,"vwap":1471},"2025-07-21",1362,{"date":1886,"open":1449,"high":1887,"low":1473,"close":1468,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1468},"2025-07-18",71.050003,-6.5,-9.15,1264,{"date":1892,"open":1439,"high":1893,"low":1439,"close":1448,"change":772,"percent_change":1084,"volume":1590,"transactions":9,"vwap":1448},"2025-07-17",73.9,{"date":1895,"open":1439,"high":1896,"low":1676,"close":1449,"change":1501,"percent_change":188,"volume":1897,"transactions":9,"vwap":1449},"2025-07-16",69.95,166,{"date":1899,"open":1619,"high":1900,"low":1524,"close":1619,"change":715,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1619},"2025-07-15",71.25,-0.36,906,{"date":1904,"open":1905,"high":1905,"low":1619,"close":1828,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1828},"2025-07-14",75,-5.65,-7.59,604,{"date":1910,"open":1532,"high":1911,"low":1532,"close":1912,"change":1252,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-07-11",75.25,74.4,5.53,828,{"date":1916,"open":1917,"high":1760,"low":1755,"close":1531,"change":1396,"percent_change":1232,"volume":1918,"transactions":9,"vwap":1531},"2025-07-10",70.75,180,{"date":1920,"open":1768,"high":1921,"low":1765,"close":1900,"change":1163,"percent_change":478,"volume":1922,"transactions":9,"vwap":1900},"2025-07-09",73.25,834,{"date":1924,"open":1768,"high":1925,"low":1619,"close":1926,"change":1927,"percent_change":1253,"volume":1928,"transactions":9,"vwap":1926},"2025-07-08",72.25,69.4,-0.35,2782,{"date":1930,"open":1507,"high":1525,"low":1507,"close":1931,"change":1144,"percent_change":1022,"volume":1932,"transactions":9,"vwap":1931},"2025-07-07",69.75,880,{"date":1934,"open":1449,"high":1532,"low":1676,"close":1439,"change":1501,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1439},"2025-07-03",-1.45,322,{"date":1938,"open":1524,"high":1768,"low":1939,"close":1532,"change":413,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1532},"2025-07-02",66.2,3.76,422,{"date":1943,"open":1506,"high":1944,"low":1473,"close":1524,"change":28,"percent_change":1746,"volume":1945,"transactions":9,"vwap":1524},"2025-07-01",68.45,300,{"date":1947,"open":1455,"high":1439,"low":1447,"close":1472,"change":226,"percent_change":226,"volume":1948,"transactions":9,"vwap":1472},"2025-06-30",786,{"date":1950,"open":1472,"high":1532,"low":1473,"close":1472,"change":842,"percent_change":237,"volume":1951,"transactions":9,"vwap":1472},"2025-06-27",1502,{"date":1953,"open":1455,"high":1472,"low":1454,"close":1468,"change":842,"percent_change":373,"volume":1954,"transactions":9,"vwap":1468},"2025-06-26",1292,{"date":1956,"open":1473,"high":1957,"low":1447,"close":1447,"change":1519,"percent_change":615,"volume":1958,"transactions":9,"vwap":1447},"2025-06-25",66.8,1938,{"date":1960,"open":1524,"high":1768,"low":1471,"close":1471,"change":1961,"percent_change":677,"volume":1962,"transactions":9,"vwap":1471},"2025-06-24",-3.5,2390,{"date":1964,"open":1877,"high":1965,"low":1449,"close":1619,"change":1383,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1619},"2025-06-23",77.95,-12.74,3268,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":216,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-06-20",79.35,73.7,78.5,2.88,114,{"date":1976,"open":1877,"high":1977,"low":1877,"close":1978,"change":1589,"percent_change":654,"volume":1979,"transactions":9,"vwap":1978},"2025-06-18",77.35,76.3,310,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1463,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-06-17",78.15,82,72.75,75.5,-5.03,510,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1463,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-06-16",84.5,77,79.5,-4.79,726,{"date":1996,"open":1905,"high":1990,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-06-13",74.5,83.5,7,9.15,2454,{"date":2003,"open":2004,"high":1881,"low":2005,"close":2005,"change":1501,"percent_change":539,"volume":547,"transactions":9,"vwap":2005},"2025-06-12",77.5,76.5,{"date":2007,"open":2005,"high":2008,"low":1877,"close":2004,"change":1501,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2004},"2025-06-11",85.35,-1.27,500,{"date":2012,"open":1997,"high":1992,"low":2013,"close":1972,"change":772,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1972},"2025-06-10",73,4.67,656,{"date":2017,"open":1985,"high":2004,"low":2018,"close":1905,"change":1474,"percent_change":453,"volume":1735,"transactions":9,"vwap":1905},"2025-06-09",74.8,{"date":2020,"open":1905,"high":2021,"low":2022,"close":2005,"change":597,"percent_change":820,"volume":1778,"transactions":9,"vwap":2005},"2025-06-06",78,72.6,{"date":2024,"open":1905,"high":2025,"low":1760,"close":1525,"change":1463,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1525},"2025-06-05",78.7,-5.23,1092,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2005,"change":1463,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2005},"2025-06-04",79,83.050003,75.7,-4.97,2510,{"date":2036,"open":1992,"high":2037,"low":1991,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-06-03",81,80.5,0.85,1.07,1516,{"date":2043,"open":2044,"high":2044,"low":2021,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-06-02",85.5,79.65,-6.85,-7.92,2356,{"date":2050,"open":2051,"high":2051,"low":2004,"close":2052,"change":1501,"percent_change":619,"volume":2053,"transactions":9,"vwap":2052},"2025-05-30",90,86.5,2024,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1034,"volume":2061,"transactions":9,"vwap":2059},"2025-05-29",90.5,99.25,85,87.5,-5.5,1190,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":842,"percent_change":1553,"volume":2068,"transactions":9,"vwap":2067},"2025-05-28",93.5,99.5,88.35,93,3402,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-05-27",107,84,91.5,-11.5,-11.17,5418,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-05-23",108,119,96,103,-8.5,-7.62,4884,{"date":2087,"open":228,"high":2080,"low":2088,"close":2089,"change":1999,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-05-22",100,111.5,6.7,4630,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1610,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-05-21",109,109.099998,95,104.5,-2.79,3696,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":802,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-05-20",101.5,109.5,99,107.5,5.91,3136,{"date":2109,"open":2102,"high":2110,"low":2096,"close":2102,"change":1501,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2102},"2025-05-19",102.5,-0.98,3052,{"date":2114,"open":2021,"high":2110,"low":2021,"close":2110,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2110},"2025-05-16",27.5,36.67,9924,{"date":2119,"open":1458,"high":2103,"low":2120,"close":1905,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1905},"2025-05-15",60.45,-30,-28.57,9750,{"date":2125,"open":2064,"high":2126,"low":2064,"close":228,"change":597,"percent_change":1077,"volume":2127,"transactions":9,"vwap":228},"2025-05-14",106.5,2882,{"date":2129,"open":2058,"high":2082,"low":1998,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-05-13",101,18.5,22.42,4052,{"date":2135,"open":1881,"high":2052,"low":2030,"close":2136,"change":1293,"percent_change":818,"volume":2137,"transactions":9,"vwap":2136},"2025-05-12",82.5,1466,{"date":2139,"open":1881,"high":2037,"low":1905,"close":2021,"change":226,"percent_change":226,"volume":2140,"transactions":9,"vwap":2021},"2025-05-09",1784,{"date":2142,"open":2072,"high":2044,"low":1905,"close":2021,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2021},"2025-05-08",-7.5,-8.77,2428,{"date":2147,"open":2102,"high":2102,"low":2058,"close":2044,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2044},"2025-05-07",-17,-16.59,2900,{"date":2152,"open":2105,"high":2153,"low":2088,"close":2110,"change":1519,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2110},"2025-05-06",110,-1.91,1262,{"date":2157,"open":2065,"high":2158,"low":2065,"close":2097,"change":1359,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2097},"2025-05-05",115,5.56,2212,{"date":2162,"open":2158,"high":2158,"low":2163,"close":2104,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2104},"2025-05-02",95.55,-18,-15.38,3530,{"date":2168,"open":1974,"high":2169,"low":1974,"close":2170,"change":935,"percent_change":274,"volume":2171,"transactions":9,"vwap":2170},"2025-05-01",123,117,2122,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2158,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2158},"2025-04-30",117.5,119.45,110.5,-6,-4.96,1760,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":935,"percent_change":610,"volume":2186,"transactions":9,"vwap":2185},"2025-04-29",119.5,122.4,114.95,121,2320,{"date":2188,"open":2189,"high":2190,"low":2153,"close":2080,"change":819,"percent_change":1044,"volume":2191,"transactions":9,"vwap":2080},"2025-04-28",111,120.5,2110,{"date":2193,"open":2153,"high":2158,"low":2194,"close":2176,"change":1253,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2176},"2025-04-25",108.5,-0.45,1230,{"date":2198,"open":2199,"high":2158,"low":228,"close":2189,"change":2143,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2189},"2025-04-24",112.55,-6.33,4540,{"date":2203,"open":2204,"high":176,"low":2153,"close":2205,"change":1463,"percent_change":1185,"volume":2206,"transactions":9,"vwap":2205},"2025-04-23",126.5,118.5,9962,{"date":2208,"open":2097,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-04-22",128,103.75,122.5,19,18.36,14076,{"date":180,"open":2216,"high":228,"low":2051,"close":2217,"change":786,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},98.5,103.5,5.08,8590]