[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUUU":3,"homepage-market-summary":29,"stock-historical-BUUU":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BUUU","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},"BUUU Group Limited Class A Ordinary Share","Nasdaq",null,"Common Stock","BUUU Group Ltd provides comprehensive meetings, incentives, conferences, and exhibitions (MICE) solutions focused on event management and stage production. Its event management team offers creative planning, project management, and on-site supervision for a wide range of cultural, artistic, recreational, and corporate events, working closely with clients and partners. The stage production team creates immersive event experiences by managing lighting, audio-visual systems, stage performance elements, and venue decorations, overseeing the entire production process. Event management generates the majority of revenue.","16",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},39.2,38.405,40.7,38.75,0.45,1.16,103835.625446,3151,39.5769,52.91,5.7,47560.8949004263,71,286,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},3.67,59549,17030984.620007,880,"2025-08-14",[180,181,191,202,213,224,235,246,256,267,277,286,295,305,316,326,336,346,355,366,377,388,398,409,418,429,439,450,461,472,483,493,503,513,523,533,543,552,561,572,582,591,601,611,622,631,641,651,661,672,683,692,701,712,721,728,735,743,750,757,766,775,784,791,799,807,814,820,828,837,845,854,860,867,873,881,890,898,903,911,920,929,936,939,946,953,960,968,976,984,992,999,1006,1012,1019,1025,1034,1041,1048,1056,1064,1070,1077,1084,1092,1098,1104,1110,1116,1124,1130,1135,1140,1148,1153,1156,1161,1167,1173,1179,1186,1193,1198,1205,1211,1218,1223,1230,1238,1246,1252,1256,1264,1270,1278,1285,1290,1297,1305,1314,1323,1330,1338,1345,1352,1356,1360,1369,1376,1384,1391,1397,1401,1408,1412,1419,1424,1428,1435,1441,1449,1457,1465,1472,1481,1488,1494,1503,1512,1521,1528,1536,1544,1552,1558,1565,1571,1576,1580,1586,1593,1599,1607,1614,1621,1629,1633,1641,1647,1653,1661,1668,1672,1675,1680,1687,1692,1697,1703,1709,1713,1719,1723,1730,1734,1737,1743,1751,1754,1761,1766,1770,1776,1783,1789,1794,1798,1803,1809,1813,1818,1821,1828,1835,1839,1844,1851,1857,1862,1867,1870,1875,1879,1883,1887,1894,1899,1905,1911,1916,1921,1925,1927,1929,1931,1938,1940,1944,1949,1955,1961,1967,1971,1977,1981,1986,1991,1996,1999,2007,2011,2016,2020,2025,2030,2035,2041,2047,2053,2059,2068,2075,2081,2088,2095,2103,2111,2119,2126,2133,2141,2146,2151,2157,2162,2168],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",40.82,40.9999,37.5024,-1,-2.52,11618.1145,807,39.5667,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",40.22,41.9999,37.715,39.75,-0.7,-1.73,110033.538135,2701,39.5719,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",42.6,42.605,37.01,40.45,-3.03,-6.97,186792.96683,6238,40.0902,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",44.25,45.9,43.1,43.48,-0.72,-1.63,67460.09678,1359,44.6612,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",46.25,47.9999,43.5,44.2,-1.715,-3.74,158630.894754,2090,45.2459,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",45.1,48,44.16,45.915,-1.06,-2.26,102568.188439,2003,45.9051,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":187,"volume":253,"transactions":254,"vwap":255},"2026-09-23",47.1,48.9,42,46.975,-1.215,127346.241157,2753,46.0005,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",46.99,49.9799,45.5,48.19,2.36,5.15,126640.660874,3740,47.7102,{"date":268,"open":269,"high":24,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",47.2,44.8,45.83,-0.42,-0.91,78152.554151,1936,46.961,{"date":278,"open":279,"high":280,"low":281,"close":226,"change":121,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",46.02,46.49,43.7,0.54,36138.163767,1419,45.0172,{"date":287,"open":226,"high":288,"low":289,"close":290,"change":111,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",48.11,45.13,46,-0.02,27234.410846,899,46.4623,{"date":296,"open":229,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",47.84,42.975,46.01,2.41,5.53,40038.020541,966,44.4721,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",39.7,44.22,39.495,43.6,4.1,10.38,116949.053659,1858,42.4778,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",39.29,41.75,39,39.5,0,17162.981037,1077,39.8979,{"date":327,"open":328,"high":329,"low":330,"close":321,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",39.69,41.93,38.04,0.58,1.49,39071.733923,2012,39.2294,{"date":337,"open":338,"high":320,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",38.8,37.5,38.92,0.63,1.65,11067.988029,598,38.3951,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":66,"volume":352,"transactions":353,"vwap":354},"2026-09-09",38,38.9998,38.29,0.34,12733.690475,861,38.4582,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",33.3,45.25,30.935,37.95,3.35,9.68,172916.477187,4033,39.3544,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",32.01,35.48,31.89,34.6,2.93,9.25,124912.157105,5894,34.7207,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",30.1,36,29.25,31.67,2.07,6.99,91887.375374,2281,32.2728,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",28.59,29.73,29.6,0.5,1.72,28411.033609,1048,29.5862,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",30.64,32,29.025,29.1,-1.54,-5.03,34276.6645,994,29.9643,{"date":410,"open":411,"high":401,"low":412,"close":400,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",28.9,27.99,1.94,6.76,37000.546049,1393,29.5511,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",30.72,32.5,28.31,28.7,-3.14,-9.86,53526.823844,1299,30.4383,{"date":430,"open":411,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",35.1,28.84,31.84,3.69,13.11,125251.141645,7486,31.6652,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",29.15,31.24,28,28.15,-1.05,-3.6,169997.6645,13014,29.1933,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",28.88,29.54,28.65,29.2,0.23,0.79,278554.825454,24699,28.9674,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",30.49,32.55,28.01,28.97,-1.78,-5.79,34271.826907,2567,30.0765,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",31.98,33.5,29.62,30.75,-0.25,-0.81,51490.142,1302,32.0127,{"date":484,"open":390,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",32.92,28.435,31,2.6,9.15,17640.623049,736,30.2028,{"date":494,"open":495,"high":477,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",30.41,28.32,28.4,-0.56,-1.93,26272.333946,1140,29.7011,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",27.25,31.04,28.96,1.41,5.12,42633.440077,3786,28.8236,{"date":514,"open":515,"high":516,"low":65,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",29.49,38.9,27.55,-1.89,-6.42,119846.593311,3513,31.601,{"date":524,"open":444,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",31.245,28.07,29.44,1.42,5.07,117692.565977,7846,29.8055,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",30.095,27.6001,28.02,-2.83,-9.17,121121.736641,5680,28.3292,{"date":544,"open":545,"high":401,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",27.96,30.85,2.02,7.01,151497.436376,4872,29.9789,{"date":553,"open":412,"high":381,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",27,28.83,1.085,3.91,91635.084664,5775,28.0727,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",28.5,32.97,26.49,27.745,1.255,4.74,216873.414341,11265,27.4705,{"date":573,"open":574,"high":575,"low":576,"close":565,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",26.98,27.9,25.6,0.44,1.69,18632.399863,1612,26.6371,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":151,"volume":588,"transactions":589,"vwap":590},"2026-08-06",24.48,26.05,22.54,0.09,42065.392383,3601,25.5871,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",22.49,26.97,25.96,1.98,8.26,42804.091739,1710,24.7784,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",22.19,23.98,22,2.08,9.5,39516.534518,2242,22.6817,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",22.57,23.8799,21.3,21.9,-0.67,-2.97,112223.434442,3726,22.1074,{"date":623,"open":624,"high":625,"low":624,"close":613,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",22.18,22.69,0.92,4.25,23384.85217,2361,22.4721,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",23.16,20.525,21.65,-1.34,-5.83,120238.037431,2538,21.8882,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",24.49,26.01,22.99,-1.87,-7.52,118266.063509,4847,23.9009,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",22.97,25.5,24.86,1.8745,8.16,55467.374593,1726,23.5703,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",21.27,23,20.97,22.9855,2.9855,14.93,43666.975695,1058,21.6193,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",20.99,22.8,19.92,20,-1.97,-8.97,178405.79358,5625,21.2237,{"date":684,"open":685,"high":686,"low":676,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":407,"vwap":691},"2026-07-23",22.315,23.6,21.97,1.61,7.91,34739.502459,21.165,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":282,"volume":698,"transactions":699,"vwap":700},"2026-07-22",19.52,20.93,20.36,0.11,13889.347983,922,20.2484,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",20.54,23.01,19,20.25,-1.65,-7.53,172415.093575,4864,20.4778,{"date":713,"open":714,"high":715,"low":716,"close":616,"change":111,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",22.52,23.31,21.51,-0.05,37961.896168,1495,22.0767,{"date":722,"open":593,"high":723,"low":724,"close":725,"change":726,"percent_change":101,"volume":727,"transactions":9,"vwap":725},"2026-07-17",23.08,21.69,21.91,0.22,33100,{"date":729,"open":730,"high":731,"low":730,"close":724,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":724},"2026-07-16",19.14,23.4,1.83,9.21,46000,{"date":736,"open":737,"high":731,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-15",20.53,19.35,19.86,0.76,3.98,99600,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":332,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-14",18.76,19.1,18.61,8.46,16700,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":637,"volume":756,"transactions":9,"vwap":754},"2026-07-13",18.51,16.049999,17.61,-1.09,36000,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",18.9,19.6,17.601,18.7,0.42,2.3,10000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",20.77,22.76,18,18.28,-3,-14.1,55100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",21.09,22.11,20.49,21.28,0.17,0.81,93200,{"date":785,"open":605,"high":605,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",20.3,21.11,-0.36,-1.68,28900,{"date":792,"open":793,"high":704,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",21.57,20.45,21.47,-0.33,-1.51,103100,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",21.19,27.45,21.8,0.21,0.97,54000,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",24.049999,21.59,-1.43,-6.21,13800,{"date":815,"open":801,"high":816,"low":801,"close":817,"change":262,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-30",24.94,23.02,11.42,57600,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",20.71,21.66,20.66,-0.35,-1.67,4300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",21.4,22.02,20.88,21.01,0.29,1.4,30100,{"date":838,"open":839,"high":554,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-25",24.21,20.049999,20.72,-2.31,-10.03,24500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",20.52,26.5,20.21,23.030001,2.15,10.3,70200,{"date":855,"open":856,"high":832,"low":857,"close":832,"change":456,"percent_change":858,"volume":859,"transactions":9,"vwap":832},"2026-06-23",19.72,19.5,1.11,31300,{"date":861,"open":705,"high":862,"low":705,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",20.94,20.65,2.05,11.02,27500,{"date":868,"open":869,"high":870,"low":770,"close":870,"change":577,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-18",18.3,18.6,2.42,23400,{"date":874,"open":875,"high":746,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-17",18.09,18.030001,18.16,0.235,1.31,228300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",18.32,18.68,17.2,17.925,-0.955,-5.06,19200,{"date":891,"open":892,"high":705,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",18.5,18.35,18.88,1.07,6.01,21200,{"date":899,"open":770,"high":705,"low":900,"close":900,"change":805,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-12",17.81,5.76,15700,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",16.21,17.435,16.84,0.53,3.25,37800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",16.25,16.515,16.17,16.31,0.16,0.99,13100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-09",16.49,16.5,15.89,16.15,0.6,3.86,41500,{"date":930,"open":931,"high":923,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-08",16,15.55,-0.84,-5.13,10700,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":322,"percent_change":322,"volume":322,"transactions":9,"vwap":938},"2026-06-05",16.39,{"date":940,"open":941,"high":942,"low":943,"close":938,"change":826,"percent_change":944,"volume":945,"transactions":9,"vwap":938},"2026-06-04",17.705,17.8,16.040001,-9.25,17300,{"date":947,"open":948,"high":677,"low":942,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",17.9,18.059999,-0.44,-2.38,16900,{"date":954,"open":955,"high":956,"low":892,"close":892,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":892},"2026-06-02",19.7,19.75,-0.87,-4.49,12300,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",21.5,19.01,19.37,0.18,0.94,19300,{"date":969,"open":970,"high":971,"low":931,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",17.030001,26,19.19,2.352,13.97,60500,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-28",16.33,17.052,16.838,0.598,3.68,9900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":587,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-27",15.8,16.3,15.5,16.24,0.56,10900,{"date":993,"open":994,"high":995,"low":994,"close":925,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":925},"2026-05-26",15.71,19.78,0.3,1.89,13300,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":186,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-22",18.049999,15.25,15.85,-5.93,31400,{"date":1007,"open":705,"high":857,"low":1008,"close":1009,"change":518,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-21",16.2,16.85,-10.09,41200,{"date":1013,"open":1014,"high":1014,"low":770,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-20",20.1,18.74,-1.36,-6.77,28100,{"date":1020,"open":1021,"high":665,"low":1022,"close":1014,"change":291,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1014},"2026-05-19",20.18,19.65,-0.1,4900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-18",20.22,20.265,20.030001,20.12,-0.88,-4.19,8200,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":965,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-15",20.82,21.93,21,0.86,9100,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1036,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1036},"2026-05-14",23.27,20.58,0.39,1.91,11700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":781,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-13",19.64,23.35,18.1,20.43,0.84,21900,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",17.19,25.99,20.26,2.66,15.11,46800,{"date":1065,"open":1066,"high":677,"low":943,"close":1067,"change":393,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-11",16.1,17.6,2.92,16500,{"date":1071,"open":768,"high":768,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-08",15.38,17.1,-1.28,-6.96,17200,{"date":1078,"open":705,"high":1079,"low":770,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-07",20.01,18.38,-4.42,-19.39,44000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":675,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":675},"2026-05-06",19.91,24.8,17.807,4.63,25.48,288000,{"date":1093,"open":1094,"high":705,"low":770,"close":1095,"change":917,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-05",18.81,18.17,0.89,10100,{"date":1099,"open":770,"high":892,"low":1100,"close":1101,"change":1102,"percent_change":106,"volume":1103,"transactions":9,"vwap":1101},"2026-05-04",17.52,18.01,0.01,4400,{"date":1105,"open":1106,"high":705,"low":1106,"close":770,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":770},"2026-05-01",16.524,2,12.5,4100,{"date":1111,"open":1112,"high":931,"low":1112,"close":931,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":931},"2026-04-30",15.3,0.85,5.61,4700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1119},"2026-04-29",15.12,15.15,15.1,-0.21,-1.37,3100,{"date":1125,"open":1126,"high":753,"low":1126,"close":1127,"change":1128,"percent_change":394,"volume":1129,"transactions":9,"vwap":1127},"2026-04-28",14.9,15.36,0.26,2700,{"date":1131,"open":1132,"high":1120,"low":1132,"close":1120,"change":45,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1120},"2026-04-27",14.1,7.09,1800,{"date":1136,"open":1132,"high":1132,"low":1132,"close":1132,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1132},"2026-04-24",-0.5,-3.42,700,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-23",14.09,15.09,14.6,0.435,3.07,1500,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":917,"volume":1152,"transactions":9,"vwap":1150},"2026-04-22",14.165,0.023,3600,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":322,"percent_change":322,"volume":322,"transactions":9,"vwap":1155},"2026-04-21",14.142,{"date":1157,"open":1120,"high":1120,"low":1155,"close":1155,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1155},"2026-04-20",-1.2,-7.82,1100,{"date":1162,"open":931,"high":931,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-17",15.342,-0.373,-2.37,2500,{"date":1168,"open":1169,"high":931,"low":1169,"close":1170,"change":1145,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-16",14.81,15.715,2.85,3700,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":626,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-15",14.36,15.28,6.41,5600,{"date":1180,"open":1181,"high":1182,"low":1175,"close":1175,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1175},"2026-04-14",14.51,14.52,0.77,5.67,1700,{"date":1187,"open":1188,"high":1002,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-13",14.65,13.59,-0.51,-3.62,5300,{"date":1194,"open":1195,"high":1196,"low":1132,"close":1132,"change":273,"percent_change":1197,"volume":1147,"transactions":9,"vwap":1132},"2026-04-10",15.16,15.35,-6.06,{"date":1199,"open":1200,"high":931,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-09",15.99,15.01,-0.57,-3.66,6900,{"date":1206,"open":1207,"high":923,"low":1144,"close":1208,"change":1209,"percent_change":1210,"volume":1192,"transactions":9,"vwap":1208},"2026-04-08",14.84,15.58,1.621,11.61,{"date":1212,"open":1213,"high":1181,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-07",14.5,13.959,-1.051,-7,2100,{"date":1219,"open":1066,"high":1066,"low":1201,"close":1201,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1201},"2026-04-06",-1.17,-7.23,2900,{"date":1224,"open":1225,"high":1226,"low":1126,"close":1227,"change":1228,"percent_change":121,"volume":1229,"transactions":9,"vwap":1227},"2026-04-02",15.95,16.99,16.18,0.04,12900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":888,"volume":1237,"transactions":9,"vwap":1235},"2026-04-01",15.82,16.4,14.54,16.14,-0.86,14300,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-31",14,17.486,17,3.44,25.37,3800,{"date":1247,"open":1248,"high":1213,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1123,"transactions":9,"vwap":1249},"2026-03-30",13.21,13.56,-1.7,-11.14,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":101,"percent_change":1133,"volume":1255,"transactions":9,"vwap":1254},"2026-03-27",15.26,2400,{"date":1257,"open":1258,"high":1259,"low":1132,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-26",16.19,16.34,14.25,-1.86,-11.55,16200,{"date":1265,"open":1112,"high":1266,"low":1112,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-25",16.11,1.54,10.57,6200,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-24",14.56,15.75,14.57,-0.17,-1.15,13400,{"date":1279,"open":1280,"high":931,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-23",15,14.74,-0.32,-2.12,10600,{"date":1286,"open":931,"high":931,"low":1201,"close":1287,"change":1128,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-20",15.06,1.76,4800,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1229,"transactions":9,"vwap":1294},"2026-03-19",13.43,15.88,14.8,-0.395,-2.6,{"date":1298,"open":1195,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-18",15.87,13.64,15.195,-0.225,-1.46,18200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-17",12.05,18.79,11.5,15.42,2.267,17.24,52200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-16",14.21,15.05,11.99,13.153,-0.997,-7.05,32200,{"date":1324,"open":1325,"high":71,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-13",13.98,14.15,-0.4,-2.75,5700,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-12",13.47,16.94,14.55,1.09,8.1,19700,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-11",17.99,13.46,-3.039,-18.42,19600,{"date":1346,"open":1347,"high":770,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-10",13.25,16.499,3.239,24.43,41300,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":926,"percent_change":568,"volume":1355,"transactions":9,"vwap":1354},"2026-03-09",13.26,2000,{"date":1357,"open":1347,"high":1347,"low":1358,"close":1358,"change":146,"percent_change":80,"volume":1359,"transactions":9,"vwap":1358},"2026-03-06",12.66,7600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-05",11.755,12.36,11.7,12.28,-0.22,-1.76,9000,{"date":1370,"open":1371,"high":1240,"low":1372,"close":1108,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1108},"2026-03-04",13.995,12.48,-0.99,-7.34,7200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-03",15.7,15.74,13.49,-1.52,-10.13,18400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1201,"change":965,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1201},"2026-03-02",14.01,15.79,13.65,1.21,47000,{"date":1392,"open":1393,"high":1394,"low":1240,"close":1395,"change":1282,"percent_change":1396,"volume":1192,"transactions":9,"vwap":1395},"2026-02-27",14.45,15.465,14.83,-2.11,{"date":1398,"open":1399,"high":916,"low":1334,"close":1119,"change":697,"percent_change":37,"volume":1400,"transactions":9,"vwap":1119},"2026-02-26",14.75,6500,{"date":1402,"open":1403,"high":1404,"low":1280,"close":1405,"change":1406,"percent_change":1407,"volume":1109,"transactions":9,"vwap":1405},"2026-02-25",15.66,15.73,15.04,-0.62,-3.96,{"date":1409,"open":1410,"high":922,"low":1403,"close":1403,"change":917,"percent_change":1411,"volume":1304,"transactions":9,"vwap":1403},"2026-02-24",16.35,1.03,{"date":1413,"open":1414,"high":1415,"low":988,"close":988,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":988},"2026-02-23",15.96,17.56,-0.59,-3.67,14200,{"date":1420,"open":1280,"high":1226,"low":1280,"close":1421,"change":158,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-20",16.09,4.82,14500,{"date":1425,"open":925,"high":938,"low":1386,"close":1196,"change":1220,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1196},"2026-02-19",-7.08,14700,{"date":1429,"open":1430,"high":1340,"low":1112,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-18",15.77,16.52,0.64,4.03,36700,{"date":1436,"open":1437,"high":892,"low":1437,"close":1293,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1293},"2026-02-17",13.45,2.255,16.55,52000,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-13",12.51,18.72,13.625,1.025,8.13,73700,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-12",10.6,14.97,12.6,1.57,14.23,90300,{"date":1458,"open":1459,"high":1240,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-11",9.45,9.2,11.03,1.58,16.72,97700,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1459,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1459},"2026-02-10",9,10.36,-0.06,-0.63,37900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-09",9.59,10.4,8.5,9.51,-0.08,-0.83,51600,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1474,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1474},"2026-02-06",8.66,17.67,0.46,5.04,353000,{"date":1489,"open":733,"high":733,"low":1490,"close":1491,"change":788,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-05",8.705,9.13,-3.79,11600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-04",8.56,9.7,8,9.49,0.72,8.21,18000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-03",8.96,9.9,8.72,8.77,-0.185,-2.07,10800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-02",9.58,9.72,8.436,8.955,-2.535,-22.06,47400,{"date":1522,"open":1497,"high":955,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-30",8.4,11.49,2.16,23.15,502000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":37,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-29",9.17,9.6,8.81,9.33,8.49,6800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-28",9.16,10.99,8.6,-0.09,-1.04,58000,{"date":1545,"open":1476,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-27",8.7,8.25,8.69,0.59,7.28,7500,{"date":1553,"open":1554,"high":1476,"low":1554,"close":1336,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1336},"2026-01-26",8.02,0.075,0.93,20300,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-23",8.01,8.025,0.015,0.19,3900,{"date":1566,"open":1498,"high":1567,"low":1568,"close":1560,"change":1102,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1560},"2026-01-22",8.3,7.458,0.12,11100,{"date":1572,"open":1498,"high":1573,"low":1574,"close":1498,"change":697,"percent_change":1575,"volume":983,"transactions":9,"vwap":1498},"2026-01-21",8.03,7.82,1.39,{"date":1577,"open":1498,"high":1476,"low":1578,"close":1579,"change":1569,"percent_change":1267,"volume":1097,"transactions":9,"vwap":1579},"2026-01-20",7.85,7.89,{"date":1581,"open":1336,"high":1336,"low":1582,"close":1583,"change":788,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-16",7.08,7.77,-4.43,24200,{"date":1587,"open":1588,"high":1460,"low":1589,"close":1447,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1447},"2026-01-15",8.32,7.87,-0.26,-3.1,20700,{"date":1594,"open":1496,"high":1496,"low":1498,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-14",8.39,-0.13,-1.53,43300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-13",8.91,9.37,8.52,-0.28,-3.18,33800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":88,"percent_change":435,"volume":1613,"transactions":9,"vwap":1612},"2026-01-12",7.73,9.1,7.54,8.8,60600,{"date":1615,"open":1616,"high":1476,"low":1617,"close":1618,"change":1619,"percent_change":1514,"volume":1620,"transactions":9,"vwap":1618},"2026-01-09",7.3,7,7.78,0.68,56000,{"date":1622,"open":1617,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-08",7.505,6.825,7.1,0.1,1.43,35100,{"date":1630,"open":1631,"high":1631,"low":1617,"close":1617,"change":1632,"percent_change":468,"volume":1423,"transactions":9,"vwap":1617},"2026-01-07",7.786,-0.43,{"date":1634,"open":1635,"high":1636,"low":1617,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-06",7.445,7.96,7.43,-0.37,-4.74,37000,{"date":1642,"open":1643,"high":1612,"low":1643,"close":1644,"change":1045,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-05",7.21,7.8,5.26,57400,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":918,"percent_change":1310,"volume":1652,"transactions":9,"vwap":1651},"2026-01-02",6.33,9.99,7.41,458600,{"date":1654,"open":1336,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-31",8.395,6.1,6.42,-2.55,-28.43,131600,{"date":1662,"open":657,"high":1663,"low":1644,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-30",20.76,8.97,0.48,5.65,1173100,{"date":1669,"open":1595,"high":1534,"low":1670,"close":1534,"change":1626,"percent_change":59,"volume":1671,"transactions":9,"vwap":1534},"2025-12-29",8.34,2800,{"date":1673,"open":1595,"high":1595,"low":1595,"close":1595,"change":322,"percent_change":322,"volume":1674,"transactions":9,"vwap":1595},"2025-12-26",1300,{"date":1676,"open":1498,"high":1595,"low":1677,"close":1595,"change":1054,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1595},"2025-12-24",7.99,11.13,5800,{"date":1681,"open":1644,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-23",8.37,7.55,0.13,1.75,13200,{"date":1688,"open":1574,"high":1574,"low":1616,"close":1689,"change":1690,"percent_change":1691,"volume":1147,"transactions":9,"vwap":1689},"2025-12-22",7.42,-0.49,-6.19,{"date":1693,"open":1616,"high":1547,"low":1694,"close":689,"change":1695,"percent_change":1696,"volume":1185,"transactions":9,"vwap":689},"2025-12-19",7.23,-0.12,-1.49,{"date":1698,"open":1699,"high":1700,"low":1498,"close":1573,"change":1701,"percent_change":1702,"volume":1147,"transactions":9,"vwap":1573},"2025-12-18",8.75,8.9,-0.721,-8.24,{"date":1704,"open":1705,"high":1700,"low":1616,"close":1706,"change":1707,"percent_change":1705,"volume":1708,"transactions":9,"vwap":1706},"2025-12-17",7.9,8.751,0.641,74800,{"date":1710,"open":1547,"high":1711,"low":1712,"close":1712,"change":1102,"percent_change":1569,"volume":1160,"transactions":9,"vwap":1712},"2025-12-16",8.28,8.11,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1336,"change":1626,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1336},"2025-12-15",7.22,8.55,1.25,13600,{"date":1720,"open":1498,"high":1498,"low":1498,"close":1498,"change":996,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1498},"2025-12-12",3.9,400,{"date":1724,"open":1715,"high":1725,"low":1715,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-11",7.94,7.7,0.69,9.84,3400,{"date":1731,"open":1732,"high":1732,"low":548,"close":548,"change":1733,"percent_change":1382,"volume":1166,"transactions":9,"vwap":548},"2025-12-10",7.79,-0.79,{"date":1735,"open":1644,"high":1644,"low":1644,"close":1644,"change":322,"percent_change":322,"volume":1736,"transactions":9,"vwap":1644},"2025-12-09",123,{"date":1738,"open":1739,"high":1534,"low":1740,"close":1644,"change":1741,"percent_change":242,"volume":1742,"transactions":9,"vwap":1644},"2025-12-08",8.47,7.64,-0.18,3200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":952,"transactions":9,"vwap":1748},"2025-12-05",7.72,8.149,7.6,7.98,-0.52,-6.12,{"date":1752,"open":1753,"high":1467,"low":1753,"close":1476,"change":587,"percent_change":895,"volume":1557,"transactions":9,"vwap":1476},"2025-12-04",8.07,{"date":1755,"open":1756,"high":1534,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-03",7.4,8.41,0.91,12.13,11000,{"date":1762,"open":1625,"high":1747,"low":1625,"close":1763,"change":393,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-02",7.5,7.14,10200,{"date":1767,"open":1768,"high":1583,"low":1617,"close":1617,"change":717,"percent_change":1769,"volume":1255,"transactions":9,"vwap":1617},"2025-12-01",7.06,-0.71,{"date":1771,"open":1772,"high":1726,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":1172,"transactions":9,"vwap":1773},"2025-11-28",7.65,7.05,-0.97,-12.09,{"date":1777,"open":1540,"high":1778,"low":1779,"close":1554,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1554},"2025-11-26",8.85,7.53,-0.38,-4.52,6300,{"date":1784,"open":1785,"high":1786,"low":1618,"close":1523,"change":126,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1523},"2025-11-25",7.97,8.65,5,9200,{"date":1790,"open":1791,"high":1791,"low":1683,"close":1498,"change":272,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1498},"2025-11-24",9.08,-4.99,17600,{"date":1795,"open":1757,"high":1700,"low":1560,"close":1796,"change":141,"percent_change":1797,"volume":1103,"transactions":9,"vwap":1796},"2025-11-21",8.42,3.95,{"date":1799,"open":1800,"high":1800,"low":1336,"close":1336,"change":1801,"percent_change":1802,"volume":1355,"transactions":9,"vwap":1336},"2025-11-20",9.09,-1.27,-13.55,{"date":1804,"open":1763,"high":1602,"low":1805,"close":1602,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1602},"2025-11-19",7.48,1.87,24.93,37100,{"date":1810,"open":1763,"high":1763,"low":1763,"close":1763,"change":1690,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1763},"2025-11-18",-6.13,500,{"date":1814,"open":1815,"high":1560,"low":1816,"close":1677,"change":111,"percent_change":1695,"volume":1817,"transactions":9,"vwap":1677},"2025-11-17",7.84,6.6,8800,{"date":1819,"open":1820,"high":1498,"low":1574,"close":1498,"change":1478,"percent_change":1373,"volume":1671,"transactions":9,"vwap":1498},"2025-11-14",7.86,{"date":1822,"open":1823,"high":1476,"low":1705,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-13",8.05,8.08,-0.66,-7.55,8500,{"date":1829,"open":1830,"high":1831,"low":1554,"close":1832,"change":291,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-12",8.89,9.34,8.74,-0.23,154900,{"date":1836,"open":1498,"high":1837,"low":1763,"close":1837,"change":740,"percent_change":607,"volume":1838,"transactions":9,"vwap":1837},"2025-11-11",8.76,460700,{"date":1840,"open":1841,"high":1700,"low":25,"close":1498,"change":1741,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1498},"2025-11-10",6,-2.2,80200,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1462,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-07",6.93,8.99,8.18,23.94,34300,{"date":1852,"open":1763,"high":1853,"low":1854,"close":1816,"change":1190,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1816},"2025-11-06",7.623,6.13,-7.17,9700,{"date":1858,"open":1644,"high":1644,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":172,"transactions":9,"vwap":1859},"2025-11-05",7.11,-0.89,-11.12,{"date":1863,"open":1567,"high":1567,"low":1498,"close":1498,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1498},"2025-11-04",0.51,6.81,600,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":322,"percent_change":322,"volume":322,"transactions":9,"vwap":1869},"2025-11-03",7.49,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1869,"change":1190,"percent_change":1874,"volume":1729,"transactions":9,"vwap":1869},"2025-10-31",7.856,7.418,-6.38,{"date":1876,"open":1877,"high":1682,"low":1877,"close":1498,"change":121,"percent_change":1878,"volume":172,"transactions":9,"vwap":1498},"2025-10-30",7.93,3.23,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":322,"percent_change":322,"volume":1866,"transactions":9,"vwap":1882},"2025-10-29",7.787,7.75,{"date":1884,"open":1885,"high":1885,"low":1882,"close":1882,"change":111,"percent_change":1596,"volume":1886,"transactions":9,"vwap":1882},"2025-10-28",8.2,1600,{"date":1888,"open":1133,"high":1336,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-27",6.488,7.76,-0.34,-4.2,53400,{"date":1895,"open":1336,"high":1896,"low":1336,"close":1336,"change":1897,"percent_change":1898,"volume":1729,"transactions":9,"vwap":1336},"2025-10-24",8.14,-0.111,-1.35,{"date":1900,"open":1901,"high":1901,"low":1885,"close":1902,"change":1903,"percent_change":1904,"volume":1866,"transactions":9,"vwap":1902},"2025-10-23",8.272,8.211,0.111,1.37,{"date":1906,"open":1907,"high":1908,"low":1336,"close":1336,"change":1909,"percent_change":1910,"volume":1886,"transactions":9,"vwap":1336},"2025-10-22",8.15,8.447,-0.012,-0.15,{"date":1912,"open":1913,"high":1588,"low":1914,"close":1914,"change":1915,"percent_change":951,"volume":1217,"transactions":9,"vwap":1914},"2025-10-21",8.12,8.112,-0.198,{"date":1917,"open":1540,"high":1540,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":172,"transactions":9,"vwap":1918},"2025-10-20",8.31,-0.14,-1.66,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":926,"volume":1722,"transactions":9,"vwap":1923},"2025-10-17",8.45,0.05,{"date":1926,"open":1523,"high":1523,"low":1523,"close":1523,"change":322,"percent_change":322,"volume":322,"transactions":9,"vwap":1523},"2025-10-16",{"date":1928,"open":1523,"high":1523,"low":1523,"close":1523,"change":322,"percent_change":322,"volume":322,"transactions":9,"vwap":1523},"2025-10-15",{"date":1930,"open":1476,"high":1540,"low":1523,"close":1523,"change":917,"percent_change":413,"volume":1166,"transactions":9,"vwap":1523},"2025-10-14",{"date":1932,"open":1933,"high":1523,"low":1501,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-13",8.35,8.24,0.14,1.73,7800,{"date":1939,"open":597,"high":597,"low":1820,"close":1336,"change":291,"percent_change":478,"volume":1817,"transactions":9,"vwap":1336},"2025-10-10",{"date":1941,"open":1336,"high":1523,"low":1579,"close":1913,"change":796,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1913},"2025-10-09",-3.91,66900,{"date":1945,"open":1716,"high":1540,"low":1913,"close":1923,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1923},"2025-10-08",0.02,0.24,21800,{"date":1950,"open":1757,"high":1612,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1109,"transactions":9,"vwap":1952},"2025-10-07",8.22,8.43,-0.07,-0.82,{"date":1956,"open":1957,"high":1540,"low":1573,"close":1476,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1476},"2025-10-06",8.17,-0.04,-0.47,25000,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":291,"percent_change":1833,"volume":1966,"transactions":9,"vwap":1965},"2025-10-03",8.29,8.595,8.54,1900,{"date":1968,"open":1885,"high":1700,"low":1823,"close":1496,"change":717,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1496},"2025-10-02",-0.58,28800,{"date":1972,"open":1567,"high":1973,"low":1567,"close":1974,"change":1485,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-01",8.95,8.61,5.64,4200,{"date":1978,"open":1664,"high":1664,"low":1907,"close":1907,"change":1979,"percent_change":1980,"volume":1551,"transactions":9,"vwap":1907},"2025-09-30",-0.93,-10.24,{"date":1982,"open":1823,"high":1610,"low":1983,"close":1791,"change":341,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1791},"2025-09-29",7.908,7.46,63700,{"date":1987,"open":1965,"high":1988,"low":1816,"close":1923,"change":917,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1923},"2025-09-26",8.825,1.93,76500,{"date":1992,"open":1560,"high":1963,"low":1560,"close":1963,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1963},"2025-09-25",0.28,3.5,3000,{"date":1997,"open":1907,"high":1885,"low":1578,"close":1560,"change":1998,"percent_change":467,"volume":1817,"transactions":9,"vwap":1560},"2025-09-24",-0.145,{"date":2000,"open":2001,"high":1547,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-09-23",7.821,7.81,8.155,0.125,1.56,14600,{"date":2008,"open":1823,"high":1567,"low":1705,"close":1573,"change":456,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1573},"2025-09-22",2.95,6000,{"date":2012,"open":1726,"high":1824,"low":1726,"close":1644,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1644},"2025-09-19",0.2,2.63,15100,{"date":2017,"open":1498,"high":1498,"low":1763,"close":1747,"change":1590,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1747},"2025-09-18",-3.31,11500,{"date":2021,"open":1677,"high":1567,"low":2022,"close":1820,"change":1604,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1820},"2025-09-17",7.296,-3.44,29300,{"date":2026,"open":1705,"high":1664,"low":2027,"close":1896,"change":1054,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1896},"2025-09-16",7.504,11.51,27200,{"date":2031,"open":2032,"high":607,"low":2033,"close":1616,"change":1128,"percent_change":434,"volume":2034,"transactions":9,"vwap":1616},"2025-09-15",6.98,6.855,117200,{"date":2036,"open":1816,"high":2037,"low":2038,"close":2039,"change":351,"percent_change":529,"volume":2040,"transactions":9,"vwap":2039},"2025-09-12",7.67,6.2,7.04,61500,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":1228,"percent_change":926,"volume":2046,"transactions":9,"vwap":2045},"2025-09-11",6.95,6.061,6.7,26800,{"date":2048,"open":2049,"high":2050,"low":1656,"close":2051,"change":908,"percent_change":1786,"volume":2052,"transactions":9,"vwap":2051},"2025-09-10",6.74,6.9,6.66,48400,{"date":2054,"open":2055,"high":2032,"low":2056,"close":1854,"change":457,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1854},"2025-09-09",5.28,5.245,14.79,126700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-08",6.61,6.65,5.3,5.34,-1.22,-18.6,66800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1469,"percent_change":273,"volume":2074,"transactions":9,"vwap":2073},"2025-09-05",6.16,6.89,5.54,6.56,29200,{"date":2076,"open":548,"high":2077,"low":1841,"close":2078,"change":1891,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-04",7.235,6.62,-4.89,197500,{"date":2082,"open":2083,"high":1756,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-09-03",6.268,6.96,0.27,4.04,34200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1563,"percent_change":1068,"volume":2094,"transactions":9,"vwap":2093},"2025-09-02",6.4,6.8,6.119,6.69,14100,{"date":2096,"open":2097,"high":1644,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-08-29",6.39,5.95,6.5,-0.039,-0.6,65200,{"date":2104,"open":2105,"high":2050,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-08-28",5.82,5.02,6.539,0.659,11.21,65700,{"date":2112,"open":2113,"high":1618,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-08-27",7.68,5.608,5.88,-1.5,-20.33,127400,{"date":2120,"open":2121,"high":2122,"low":2099,"close":2123,"change":1727,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-08-26",6.78,7.451,7.38,10.31,148200,{"date":2127,"open":2072,"high":2128,"low":2129,"close":2093,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2093},"2025-08-25",6.766,5.415,1.29,23.89,164200,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-22",4.73,5.55,5.4,0.75,16.13,91000,{"date":2142,"open":2143,"high":2144,"low":2143,"close":95,"change":151,"percent_change":1896,"volume":2145,"transactions":9,"vwap":95},"2025-08-21",4.3,4.71,128700,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2143,"change":1935,"percent_change":87,"volume":2150,"transactions":9,"vwap":2143},"2025-08-20",3.97,4.39,69400,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":1478,"percent_change":518,"volume":2156,"transactions":9,"vwap":2155},"2025-08-19",4.13,4.281,4.16,110500,{"date":2158,"open":2086,"high":2159,"low":741,"close":2160,"change":697,"percent_change":1061,"volume":2161,"transactions":9,"vwap":2160},"2025-08-18",4.5,4.24,192900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2153,"change":1684,"percent_change":909,"volume":2167,"transactions":9,"vwap":2153},"2025-08-15",3.79,4.23,3.761,1229200,{"date":178,"open":2169,"high":2143,"low":174,"close":2169,"change":322,"percent_change":322,"volume":2170,"transactions":9,"vwap":2169},4,1682200]