[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDTG":3,"homepage-market-summary":28,"stock-historical-CDTG":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CDTG","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},"CDT Environmental Technology Investment Holdings Limited ordinary shares","Nasdaq",null,"Common Stock","CDT Environmental Technology Investment Holdings Ltd, through its subsidiaries, operates as a waste treatment company. It generates revenue through the design, development, manufacture, sales, installation, operation, and maintenance of sewage treatment systems and by providing sewage treatment services. The Group engages in two business lines: rural sewage treatment and septic tank treatment in both urban and rural areas. For rural sewage treatment, it provides end-to-end rural sewage treatment solutions in China, including system sales, plant construction, installation, and ongoing maintenance for municipal and enterprise clients. For septic tank treatment, it offers on-site, or in-situ, septic tank treatment services with its proprietary systems for different customer segments in China.","68",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.07,1.2,1.05,-0.13,-10.83,69275.2734,421,1.1391,18.75,0.7296,1139003.3078194263,1.9,616,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},66.5,795913,290508286.262676,-98.11,"2025-04-22",[180,181,190,199,208,216,223,229,236,242,250,258,267,275,283,292,302,310,319,328,338,348,359,367,375,382,390,399,409,415,425,436,447,457,468,477,484,490,499,507,516,525,533,541,552,562,572,583,594,604,613,620,630,639,648,653,659,666,670,675,683,690,695,700,704,711,718,725,731,737,743,750,756,762,769,777,784,793,798,805,813,822,831,840,849,856,862,868,877,886,893,901,906,912,918,925,933,941,948,954,959,967,974,981,986,990,996,1001,1006,1011,1016,1023,1028,1035,1042,1048,1053,1058,1065,1072,1078,1085,1091,1098,1104,1109,1114,1120,1124,1128,1133,1140,1148,1156,1162,1170,1176,1180,1187,1193,1200,1206,1210,1215,1220,1225,1230,1235,1241,1249,1257,1262,1269,1274,1277,1282,1291,1298,1303,1311,1315,1319,1324,1331,1336,1340,1346,1350,1353,1358,1362,1365,1369,1374,1378,1383,1386,1392,1396,1400,1405,1410,1415,1420,1425,1431,1436,1441,1446,1451,1454,1457,1460,1465,1468,1474,1478,1482,1488,1492,1497,1501,1503,1507,1514,1516,1520,1524,1528,1533,1538,1545,1550,1556,1558,1562,1565,1569,1574,1579,1583,1590,1596,1604,1613,1621,1629,1634,1640,1646,1651,1656,1661,1666,1670,1675,1681,1688,1694,1701,1706,1711,1715,1718,1723,1728,1734,1739,1743,1747,1754,1759,1763,1768,1773,1778,1784,1790,1797,1804,1810,1819,1825,1832,1837,1845,1852,1859,1867,1875,1882,1889,1894,1899,1905,1910,1915,1921,1926,1929,1932,1936,1939,1945,1948,1952,1956,1959,1963,1968,1973,1976,1981,1985,1989,1994,2000,2005,2012,2018,2024,2031,2037,2040,2046,2053,2056,2062,2065,2069,2073,2077,2081,2085,2091,2094,2100,2105,2108,2112,2117,2121,2128,2132,2138,2144,2151,2159,2167,2173,2179,2183,2186,2191,2195,2198,2202,2209,2215,2220,2225,2230,2235,2238,2242,2244,2247,2252,2257,2261,2267,2273,2279,2286,2290,2294,2298,2303,2310,2317,2324,2330,2338,2344,2349],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.22,1.2383,-0.02,-1.64,50485.479,336,1.2037,{"date":191,"open":192,"high":193,"low":194,"close":183,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.23,1.26,1.21,0,64880.957721,276,1.2417,{"date":200,"open":194,"high":201,"low":202,"close":183,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.39,1.1803,0.02,1.67,429879.001418,1669,1.3046,{"date":209,"open":192,"high":210,"low":58,"close":16,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.24,-0.03,-2.44,109217.332658,570,1.2154,{"date":217,"open":183,"high":218,"low":16,"close":192,"change":203,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",1.3,1.65,137213.722423,779,1.2565,{"date":224,"open":183,"high":225,"low":194,"close":194,"change":195,"percent_change":195,"volume":226,"transactions":227,"vwap":228},"2026-09-24",1.28,172524.181014,819,1.2261,{"date":230,"open":210,"high":231,"low":16,"close":194,"change":211,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",1.29,-2.42,194782.129333,978,1.2516,{"date":237,"open":183,"high":225,"low":183,"close":210,"change":203,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-22",1.64,123473.941877,533,1.2517,{"date":243,"open":183,"high":244,"low":245,"close":183,"change":185,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",1.2899,1.2103,-1.61,192619.228248,1046,1.2488,{"date":251,"open":231,"high":252,"low":183,"close":210,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",1.31,-0.04,-3.12,146447.240245,763,1.2489,{"date":259,"open":16,"high":260,"low":261,"close":225,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",1.2999,1.1965,0.08,6.67,181341.345105,977,1.2376,{"date":268,"open":269,"high":231,"low":270,"close":16,"change":18,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-16",1.25,1.1594,-9.77,269566.5678,1697,1.2327,{"date":276,"open":80,"high":277,"low":252,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":265,"vwap":282},"2026-09-15",1.43,1.33,-0.05,-3.62,213902.895809,1.3497,{"date":284,"open":285,"high":286,"low":287,"close":285,"change":211,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",1.38,1.4,1.3301,-2.13,300238.563836,1351,1.3737,{"date":293,"open":277,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",1.85,1.35,1.41,0.11,8.46,4927584.804985,24963,1.5716,{"date":303,"open":193,"high":304,"low":193,"close":218,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",1.45,-0.1,-7.14,445332.986159,3008,1.3362,{"date":311,"open":286,"high":312,"low":313,"close":286,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",1.4899,1.2801,-0.06,-4.11,1195708.931526,4867,1.3792,{"date":320,"open":295,"high":321,"low":295,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",1.71,1.46,0.14,10.61,20062026.998143,79786,1.534,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",0.9139,1.6,1.32,0.4203,46.72,87123019.499287,311325,1.349,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":72,"volume":345,"transactions":346,"vwap":347},"2026-09-03",0.9415,0.9471,0.86,0.8997,-0.0635,481692.700195,1919,0.8999,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",0.9768,1.0199,0.9511,0.9632,-0.0368,-3.68,181902.404139,880,0.973,{"date":360,"open":87,"high":361,"low":362,"close":44,"change":110,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-01",1.04,0.98,-0.99,293999.174029,1229,1.0056,{"date":368,"open":369,"high":370,"low":100,"close":100,"change":314,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",1.03,1.11,-5.61,612453.783673,2653,1.029,{"date":376,"open":377,"high":183,"low":17,"close":15,"change":314,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-28",1.16,-5.31,851231.21695,3305,1.1749,{"date":383,"open":384,"high":385,"low":384,"close":115,"change":185,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",1.09,1.2621,-1.74,1628531.427386,7932,1.1806,{"date":391,"open":392,"high":285,"low":115,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",1.17,1.15,0.17,17.35,32111726.065508,133594,1.2987,{"date":400,"open":401,"high":402,"low":403,"close":362,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",1.06,1.0787,0.9318,-0.19,-16.24,3914500.146132,20181,1.1464,{"date":410,"open":16,"high":80,"low":369,"close":392,"change":110,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",-0.85,1843479.06398,9656,1.168,{"date":416,"open":417,"high":418,"low":15,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",1.69,1.9999,1.18,-0.65,-35.52,4986101.085183,26446,1.361,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",3.57,4.68,1.82,1.83,-1.18,-39.2,17433487.605252,122611,3.5178,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",2.92,8.33,2.6,3.01,-0.28,-8.51,37003350.646085,411288,5.8308,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":51,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-18",2.94,8.48,2.45,3.29,17.5,36993617.215266,305074,5.1985,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",2.17,3.3,2.02,2.8,0.71,33.97,5892910.025648,50373,2.8555,{"date":469,"open":470,"high":471,"low":285,"close":472,"change":51,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",1.55,2.13,2.09,30.62,595468.88841,2777,1.8836,{"date":478,"open":210,"high":479,"low":419,"close":331,"change":145,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-13",1.6499,31.15,669033.4,2981,1.5208,{"date":485,"open":218,"high":218,"low":392,"close":183,"change":279,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",-3.94,60486.648813,394,1.2329,{"date":491,"open":193,"high":492,"low":194,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-11",1.48,1.27,0.01,0.79,150339.96,845,1.3275,{"date":500,"open":295,"high":501,"low":193,"close":193,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",1.47,-0.09,-6.67,56413.28,521,1.3648,{"date":508,"open":509,"high":509,"low":510,"close":295,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",1.57,1.3202,-0.21,-13.46,110542.44,624,1.4363,{"date":517,"open":304,"high":518,"low":218,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",1.74,1.56,0.04,2.63,263308.288804,1350,1.5052,{"date":526,"open":183,"high":527,"low":377,"close":528,"change":150,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",1.5499,1.52,29.91,1106480.696839,4217,1.3609,{"date":534,"open":535,"high":16,"low":65,"close":392,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",0.9499,0.2519,27.44,1990922.749931,2188,1.1084,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-03",0.9218,0.9809,0.8572,0.9181,0.0256,2.87,30186.16,169,0.9354,{"date":553,"open":554,"high":347,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",0.869,0.8101,0.8925,-0.0975,-9.85,35058.3816,332,0.8703,{"date":563,"open":564,"high":565,"low":566,"close":565,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",0.852101,0.99,0.8487,0.1413,16.65,41949.457959,214,0.9109,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",0.9223,0.9899,0.8053,0.848745,-0.1015,-10.68,42795.2,293,0.8877,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",0.9661,1.025,0.937,0.9502,-0.0298,-3.04,48890.88,319,0.9737,{"date":595,"open":596,"high":597,"low":598,"close":362,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",0.985,1.0299,0.851,0.03,3.16,87967.475782,551,0.9261,{"date":605,"open":361,"high":606,"low":65,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",1.2299,0.95,-0.08,-7.77,322159.6585,1048,1.0816,{"date":614,"open":615,"high":377,"low":44,"close":369,"change":211,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",1.1,-2.83,224115.1275,1398,1.0624,{"date":621,"open":622,"high":623,"low":624,"close":401,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",0.9903,1.305,0.9827,0.05,4.95,814909.6556,2752,1.1489,{"date":631,"open":632,"high":633,"low":24,"close":100,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",0.8163,1.0889,-0.23,-18.55,469455.848297,2743,0.8771,{"date":640,"open":641,"high":472,"low":642,"close":210,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-20",1.8,1.12,-0.55,-30.73,1620810.425228,6550,1.4855,{"date":649,"open":518,"high":641,"low":650,"close":651,"change":203,"percent_change":115,"volume":652,"transactions":9,"vwap":651},"2026-07-17",1.73,1.79,26900,{"date":654,"open":429,"high":26,"low":655,"close":656,"change":279,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-16",1.7,1.77,-2.75,135100,{"date":660,"open":661,"high":294,"low":662,"close":429,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":429},"2026-07-15",1.78,1.661,0.09,5.2,103300,{"date":667,"open":430,"high":472,"low":204,"close":650,"change":608,"percent_change":668,"volume":669,"transactions":9,"vwap":650},"2026-07-14",-4.42,526200,{"date":671,"open":294,"high":294,"low":672,"close":673,"change":195,"percent_change":195,"volume":674,"transactions":9,"vwap":673},"2026-07-13",1.723,1.81,262800,{"date":676,"open":677,"high":678,"low":679,"close":673,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":673},"2026-07-10",2.275,2.38,1.625,-0.54,-22.98,788600,{"date":684,"open":685,"high":686,"low":471,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-09",2.16,2.35,0.19,8.8,199400,{"date":691,"open":692,"high":685,"low":430,"close":685,"change":323,"percent_change":693,"volume":694,"transactions":9,"vwap":685},"2026-07-08",1.96,6.93,24200,{"date":696,"open":697,"high":471,"low":26,"close":461,"change":698,"percent_change":371,"volume":699,"transactions":9,"vwap":461},"2026-07-07",2.12,-0.12,49000,{"date":701,"open":459,"high":459,"low":461,"close":702,"change":520,"percent_change":26,"volume":703,"transactions":9,"vwap":702},"2026-07-06",2.14,65800,{"date":705,"open":702,"high":706,"low":707,"close":708,"change":185,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-02",2.3,2.01,2.1,-0.94,144400,{"date":712,"open":713,"high":714,"low":294,"close":697,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":697},"2026-07-01",1.97,2.27,0.23,12.17,479200,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":305,"percent_change":724,"volume":674,"transactions":9,"vwap":723},"2026-06-30",1.87,1.99,1.831,1.89,-5.03,{"date":726,"open":727,"high":728,"low":720,"close":721,"change":663,"percent_change":729,"volume":730,"transactions":9,"vwap":721},"2026-06-29",1.94,2.18,4.74,61500,{"date":732,"open":294,"high":733,"low":734,"close":26,"change":110,"percent_change":735,"volume":736,"transactions":9,"vwap":26},"2026-06-26",1.92,1.805,-0.52,20400,{"date":738,"open":723,"high":727,"low":655,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-25",1.91,0.065,3.52,63600,{"date":744,"open":707,"high":707,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-24",1.75,1.845,-0.135,-6.82,53700,{"date":751,"open":739,"high":752,"low":753,"close":754,"change":195,"percent_change":195,"volume":755,"transactions":9,"vwap":754},"2026-06-23",2.08,1.86,1.98,120100,{"date":757,"open":758,"high":708,"low":759,"close":754,"change":394,"percent_change":760,"volume":761,"transactions":9,"vwap":754},"2026-06-22",1.885,1.835,9.39,128000,{"date":763,"open":764,"high":673,"low":765,"close":673,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":673},"2026-06-18",1.66,1.51,0.1,5.85,178900,{"date":770,"open":771,"high":772,"low":773,"close":321,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":321},"2026-06-17",1.95,2,1.5,-0.24,-12.31,230700,{"date":778,"open":779,"high":780,"low":673,"close":771,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":771},"2026-06-16",2.5,2.64,-0.83,-29.86,557500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",2.95,3.085,2.55,2.78,-0.17,-5.76,422700,{"date":794,"open":789,"high":795,"low":440,"close":786,"change":394,"percent_change":796,"volume":797,"transactions":9,"vwap":786},"2026-06-12",5.09,6.12,2640400,{"date":799,"open":800,"high":801,"low":802,"close":789,"change":211,"percent_change":803,"volume":804,"transactions":9,"vwap":789},"2026-06-11",2.41,2.85,2.39,-1.07,148000,{"date":806,"open":451,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-10",3.02,2.26,2.81,-0.67,-19.25,3574700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-09",3.15,3.8,2.97,3.48,-0.53,-13.22,318800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-08",3.19,5.19,2.99,4.01,0.83,26.1,682600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-05",4.37,5,3.12,3.18,-1.67,-34.43,357400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-04",6.76,15.12,3.5,4.85,-2.08,-30.01,1396100,{"date":850,"open":851,"high":852,"low":853,"close":693,"change":511,"percent_change":854,"volume":855,"transactions":9,"vwap":693},"2026-06-03",6.96,8.03,6.841,-2.94,13500,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":314,"percent_change":781,"volume":861,"transactions":9,"vwap":860},"2026-06-02",6.98,7.928,7.14,5100,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":607,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-01",5.49,7.2,15.2,16600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-29",7.025,7.05,5.75,6.25,-0.875,-12.28,10148,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-28",8.75,9.75,6.775,7.125,-2,-21.92,14700,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":641,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-27",7.425,10,9.125,24.57,14444,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-26",6.75,7.925,7.325,-0.425,-5.48,148,{"date":902,"open":897,"high":903,"low":897,"close":904,"change":195,"percent_change":195,"volume":905,"transactions":9,"vwap":904},"2026-05-22",7.825,7.75,272,{"date":907,"open":908,"high":909,"low":910,"close":904,"change":195,"percent_change":195,"volume":911,"transactions":9,"vwap":904},"2026-05-21",8.125,8.725,7.575,692,{"date":913,"open":904,"high":879,"low":914,"close":904,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":904},"2026-05-20",7.5,0.375,5.08,1656,{"date":919,"open":688,"high":688,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-19",7.25,7.375,-1.25,-14.49,2708,{"date":926,"open":879,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-18",8.85,8.25,8.625,0.325,3.92,736,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-15",8.425,8.05,8.3,-0.45,-5.14,160,{"date":942,"open":943,"high":880,"low":944,"close":879,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":879},"2026-05-14",9.15,8.55,-0.175,-1.96,952,{"date":949,"open":950,"high":951,"low":904,"close":951,"change":952,"percent_change":772,"volume":953,"transactions":9,"vwap":951},"2026-05-13",8.375,8.925,0.175,2540,{"date":955,"open":908,"high":879,"low":865,"close":879,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":879},"2026-05-12",0.85,10.76,3052,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-11",6.725,11.125,7.9,0.825,11.66,39120,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":641,"volume":973,"transactions":9,"vwap":971},"2026-05-08",6.625,8,7.075,0.125,3232,{"date":975,"open":976,"high":882,"low":977,"close":978,"change":979,"percent_change":384,"volume":980,"transactions":9,"vwap":978},"2026-05-07",7.1,6.525,6.95,0.075,704,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":195,"percent_change":195,"volume":985,"transactions":9,"vwap":984},"2026-05-06",7.3,6.875,648,{"date":987,"open":988,"high":882,"low":989,"close":984,"change":979,"percent_change":615,"volume":357,"transactions":9,"vwap":984},"2026-05-05",6.825,6.8,{"date":991,"open":921,"high":992,"low":895,"close":989,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":989},"2026-05-04",7.4,-0.25,-3.55,728,{"date":997,"open":998,"high":998,"low":999,"close":871,"change":625,"percent_change":463,"volume":1000,"transactions":9,"vwap":871},"2026-05-01",7.225,7,140,{"date":1002,"open":914,"high":1003,"low":999,"close":999,"change":1004,"percent_change":503,"volume":1005,"transactions":9,"vwap":999},"2026-04-30",7.525,-0.5,324,{"date":1007,"open":882,"high":904,"low":882,"close":914,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":914},"2026-04-29",-0.225,-2.91,400,{"date":1012,"open":970,"high":950,"low":914,"close":1013,"change":420,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-28",7.725,-7.76,320,{"date":1017,"open":1018,"high":1019,"low":903,"close":950,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":950},"2026-04-27",8.95,9.5,-0.075,-0.89,892,{"date":1024,"open":879,"high":1019,"low":928,"close":1025,"change":279,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-24",8.45,-0.59,936,{"date":1029,"open":1030,"high":879,"low":928,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-23",8.675,8.5,-0.575,-6.34,644,{"date":1036,"open":1037,"high":889,"low":879,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-22",9.775,9.075,-0.675,-6.92,4712,{"date":1043,"open":1044,"high":889,"low":1044,"close":880,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":880},"2026-04-21",8.825,0.5,5.41,2432,{"date":1049,"open":1018,"high":1050,"low":1018,"close":1051,"change":120,"percent_change":789,"volume":1052,"transactions":9,"vwap":1051},"2026-04-20",9.975,9.25,236,{"date":1054,"open":879,"high":1055,"low":879,"close":1055,"change":120,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-17",9,2.86,452,{"date":1059,"open":1060,"high":1061,"low":1031,"close":879,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":879},"2026-04-16",9.3,9.525,-0.6,-6.42,1296,{"date":1066,"open":1051,"high":1067,"low":1068,"close":1069,"change":150,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-15",10.9,9.175,9.35,3.89,4744,{"date":1073,"open":1074,"high":1074,"low":944,"close":1055,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1055},"2026-04-14",10.225,-0.925,-9.32,2052,{"date":1079,"open":1080,"high":1081,"low":1051,"close":1082,"change":1020,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-13",9.65,10.95,9.925,-0.75,4000,{"date":1086,"open":879,"high":1087,"low":950,"close":889,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":889},"2026-04-10",11.5,1.525,17.99,34072,{"date":1092,"open":1093,"high":1031,"low":1094,"close":1095,"change":930,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-09",8.15,7.85,8.475,3.99,2044,{"date":1099,"open":1100,"high":1101,"low":914,"close":1093,"change":1102,"percent_change":994,"volume":1103,"transactions":9,"vwap":1093},"2026-04-08",8.025,8.225,-0.3,448,{"date":1105,"open":908,"high":1025,"low":896,"close":1025,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1025},"2026-04-07",0.425,5.3,364,{"date":1110,"open":928,"high":928,"low":1111,"close":1100,"change":952,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1100},"2026-04-06",7.625,2.23,656,{"date":1115,"open":970,"high":1116,"low":904,"close":1094,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1094},"2026-04-02",8.325,-0.475,-5.71,200,{"date":1121,"open":976,"high":935,"low":976,"close":1116,"change":964,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1116},"2026-04-01",11,856,{"date":1125,"open":871,"high":914,"low":999,"close":914,"change":1004,"percent_change":1126,"volume":1127,"transactions":9,"vwap":914},"2026-03-31",-6.25,1500,{"date":1129,"open":1130,"high":1031,"low":914,"close":970,"change":1062,"percent_change":1131,"volume":1132,"transactions":9,"vwap":970},"2026-03-30",8.2,-6.98,1404,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":678,"volume":1139,"transactions":9,"vwap":1137},"2026-03-27",8.775,7.55,8.6,0.2,1632,{"date":1141,"open":1142,"high":1143,"low":983,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-26",9.2,9.55,8.4,-2.65,-23.98,28268,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":715,"volume":1155,"transactions":9,"vwap":1153},"2026-03-25",11.625,12,10.1,11.05,0.025,4864,{"date":1157,"open":879,"high":1158,"low":1137,"close":1159,"change":641,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-24",11.6,11.025,19.51,7784,{"date":1163,"open":1164,"high":1165,"low":928,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-23",8.7,9.275,9.225,-0.4,-4.16,4896,{"date":1171,"open":1172,"high":1173,"low":929,"close":1173,"change":120,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-20",8.9,9.625,2.67,1376,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":195,"percent_change":195,"volume":911,"transactions":9,"vwap":1179},"2026-03-19",8.875,9.375,{"date":1181,"open":1182,"high":1183,"low":1055,"close":1179,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1179},"2026-03-18",9.7,10.375,-0.325,-3.35,1140,{"date":1188,"open":1044,"high":1189,"low":1044,"close":1182,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1182},"2026-03-17",10.5,-0.15,-1.52,1488,{"date":1194,"open":1195,"high":889,"low":1196,"close":1197,"change":1008,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-16",9.95,9.1,9.85,-2.23,2352,{"date":1201,"open":1202,"high":1203,"low":1080,"close":1202,"change":1204,"percent_change":765,"volume":1205,"transactions":9,"vwap":1202},"2026-03-13",10.075,10.25,0.15,1204,{"date":1207,"open":928,"high":1203,"low":928,"close":1082,"change":1106,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1082},"2026-03-12",4.47,2804,{"date":1211,"open":970,"high":889,"low":970,"close":1019,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1019},"2026-03-11",0.625,7.04,3204,{"date":1216,"open":929,"high":1069,"low":944,"close":1178,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1178},"2026-03-10",-1.125,-11.25,2672,{"date":1221,"open":1031,"high":1222,"low":1223,"close":889,"change":993,"percent_change":212,"volume":1224,"transactions":9,"vwap":889},"2026-03-09",10.875,8.275,7632,{"date":1226,"open":1068,"high":1227,"low":910,"close":1203,"change":874,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1203},"2026-03-06",11.675,-7.87,50976,{"date":1231,"open":1203,"high":962,"low":688,"close":962,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":962},"2026-03-05",3.2,40.38,449548,{"date":1236,"open":969,"high":1182,"low":1237,"close":896,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":896},"2026-03-04",5.5,1.925,32.08,1318396,{"date":1242,"open":872,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-03",6.575,5.675,6,0.225,3.9,3536,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1008,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-02",5.825,6.075,5.7,5.775,-3.75,1172,{"date":1258,"open":1259,"high":873,"low":1259,"close":1245,"change":1260,"percent_change":1261,"volume":947,"transactions":9,"vwap":1245},"2026-02-27",5.625,0.45,8.11,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":993,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-26",5.325,5.8,5.55,-4.31,412,{"date":1270,"open":1271,"high":1245,"low":1265,"close":1265,"change":1154,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1265},"2026-02-25",5.95,0.43,1888,{"date":1275,"open":872,"high":1245,"low":872,"close":1254,"change":1154,"percent_change":1272,"volume":1276,"transactions":9,"vwap":1254},"2026-02-24",740,{"date":1278,"open":1279,"high":1245,"low":1279,"close":872,"change":1190,"percent_change":1280,"volume":1281,"transactions":9,"vwap":872},"2026-02-23",5.275,-2.54,2832,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-20",5.725,6.425,5.575,5.9,-0.525,-8.17,2148,{"date":1292,"open":873,"high":1293,"low":1294,"close":1285,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1285},"2026-02-19",6.5,5.875,0.875,15.77,3296,{"date":1299,"open":1259,"high":1271,"low":1300,"close":1266,"change":898,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1266},"2026-02-18",5.375,-7.11,5552,{"date":1304,"open":1305,"high":1306,"low":834,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-17",6.325,6.9,5.975,-0.9,-13.09,10548,{"date":1312,"open":914,"high":1122,"low":767,"close":984,"change":1184,"percent_change":1313,"volume":1314,"transactions":9,"vwap":984},"2026-02-13",-4.51,159008,{"date":1316,"open":1013,"high":1013,"low":1293,"close":865,"change":643,"percent_change":1317,"volume":1318,"transactions":9,"vwap":865},"2026-02-12",-7.1,1724,{"date":1320,"open":1321,"high":1321,"low":920,"close":904,"change":1322,"percent_change":1323,"volume":1186,"transactions":9,"vwap":904},"2026-02-11",7.975,-0.025,-0.32,{"date":1325,"open":970,"high":970,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-10",7.275,7.775,0.275,3.67,132,{"date":1332,"open":1333,"high":1333,"low":914,"close":914,"change":993,"percent_change":1334,"volume":1335,"transactions":9,"vwap":914},"2026-02-09",8.35,-3.23,588,{"date":1337,"open":914,"high":1101,"low":914,"close":904,"change":125,"percent_change":1338,"volume":1339,"transactions":9,"vwap":904},"2026-02-06",5.44,396,{"date":1341,"open":865,"high":970,"low":865,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-05",7.35,-1.475,-16.71,1036,{"date":1347,"open":1044,"high":1044,"low":896,"close":1044,"change":625,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1044},"2026-02-04",0.57,216,{"date":1351,"open":1352,"high":1352,"low":1116,"close":1135,"change":945,"percent_change":946,"volume":1015,"transactions":9,"vwap":1135},"2026-02-03",9.45,{"date":1354,"open":1355,"high":1019,"low":928,"close":1018,"change":1039,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1018},"2026-02-02",9.025,-7.01,1188,{"date":1359,"open":903,"high":1173,"low":1327,"close":1173,"change":393,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1173},"2026-01-30",13.57,2484,{"date":1363,"open":1055,"high":1055,"low":970,"close":1095,"change":1322,"percent_change":1364,"volume":1027,"transactions":9,"vwap":1095},"2026-01-29",-0.29,{"date":1366,"open":1055,"high":1055,"low":1116,"close":1031,"change":898,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1031},"2026-01-28",-4.76,352,{"date":1370,"open":951,"high":951,"low":903,"close":951,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":951},"2026-01-27",0.575,6.89,1600,{"date":1375,"open":879,"high":880,"low":903,"close":1333,"change":1308,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1333},"2026-01-26",-9.73,2032,{"date":1379,"open":1082,"high":1082,"low":879,"close":1051,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1051},"2026-01-23",-0.625,-6.33,1236,{"date":1384,"open":1355,"high":1082,"low":1355,"close":1385,"change":1212,"percent_change":842,"volume":1205,"transactions":9,"vwap":1385},"2026-01-22",9.875,{"date":1387,"open":1055,"high":1388,"low":936,"close":1051,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1051},"2026-01-21",9.575,-0.375,-3.9,924,{"date":1393,"open":1074,"high":1203,"low":1135,"close":1173,"change":1062,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1173},"2026-01-20",-5.87,2024,{"date":1397,"open":1398,"high":1203,"low":1055,"close":1074,"change":1399,"percent_change":1130,"volume":995,"transactions":9,"vwap":1074},"2026-01-16",10.15,0.775,{"date":1401,"open":1019,"high":1402,"low":1352,"close":1352,"change":938,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1352},"2026-01-15",10.75,-4.55,252,{"date":1406,"open":1385,"high":1407,"low":1385,"close":1408,"change":1154,"percent_change":120,"volume":1409,"transactions":9,"vwap":1408},"2026-01-14",10.725,9.9,888,{"date":1411,"open":1142,"high":1050,"low":879,"close":1385,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1385},"2026-01-13",-0.35,-3.42,1212,{"date":1416,"open":1019,"high":1417,"low":1030,"close":1074,"change":1418,"percent_change":1046,"volume":1419,"transactions":9,"vwap":1074},"2026-01-12",10.975,0.525,3888,{"date":1421,"open":1031,"high":880,"low":1031,"close":1182,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1182},"2026-01-09",1.175,13.78,1256,{"date":1426,"open":928,"high":1055,"low":928,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-08",8.525,-0.125,-1.45,672,{"date":1432,"open":1166,"high":1166,"low":1095,"close":1433,"change":993,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-07",8.65,-2.81,804,{"date":1437,"open":1019,"high":1019,"low":1438,"close":1172,"change":1389,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1172},"2026-01-06",8.575,-4.04,652,{"date":1442,"open":908,"high":1443,"low":903,"close":1165,"change":615,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1165},"2026-01-05",12.5,13.46,22964,{"date":1447,"open":1055,"high":943,"low":1448,"close":1448,"change":643,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-02",8.175,-6.3,256,{"date":1452,"open":1116,"high":909,"low":904,"close":909,"change":1322,"percent_change":1364,"volume":1453,"transactions":9,"vwap":909},"2025-12-31",460,{"date":1455,"open":937,"high":879,"low":970,"close":879,"change":195,"percent_change":195,"volume":1456,"transactions":9,"vwap":879},"2025-12-30",1192,{"date":1458,"open":1427,"high":880,"low":1427,"close":879,"change":195,"percent_change":195,"volume":1459,"transactions":9,"vwap":879},"2025-12-29",1928,{"date":1461,"open":909,"high":1165,"low":1462,"close":879,"change":1288,"percent_change":1463,"volume":1464,"transactions":9,"vwap":879},"2025-12-26",8.075,-5.66,468,{"date":1466,"open":1055,"high":1165,"low":1055,"close":1165,"change":1418,"percent_change":1245,"volume":1467,"transactions":9,"vwap":1165},"2025-12-24",60,{"date":1469,"open":1470,"high":962,"low":914,"close":879,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":879},"2025-12-23",10.525,-1.775,-16.86,2884,{"date":1475,"open":1019,"high":962,"low":1019,"close":1470,"change":938,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1470},"2025-12-22",-4.1,188,{"date":1479,"open":1087,"high":1087,"low":1183,"close":1417,"change":1106,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1417},"2025-12-19",4.03,316,{"date":1483,"open":1189,"high":1484,"low":889,"close":1485,"change":1486,"percent_change":1237,"volume":1487,"transactions":9,"vwap":1485},"2025-12-18",11.75,10.55,0.55,2088,{"date":1489,"open":1074,"high":1183,"low":1195,"close":889,"change":945,"percent_change":1490,"volume":1491,"transactions":9,"vwap":889},"2025-12-17",-1.72,260,{"date":1493,"open":1402,"high":1402,"low":1385,"close":1494,"change":1020,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-16",10.175,-0.73,388,{"date":1498,"open":1203,"high":1402,"low":1203,"close":1203,"change":1004,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1203},"2025-12-15",-4.65,640,{"date":1502,"open":1402,"high":1402,"low":1402,"close":1402,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1402},"2025-12-12",{"date":1504,"open":1402,"high":1222,"low":1189,"close":1402,"change":979,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1402},"2025-12-11",0.7,1020,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":952,"percent_change":204,"volume":1513,"transactions":9,"vwap":1512},"2025-12-10",10.775,11.25,10.45,10.675,772,{"date":1515,"open":1183,"high":1510,"low":1183,"close":1189,"change":305,"percent_change":709,"volume":1404,"transactions":9,"vwap":1189},"2025-12-09",{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":195,"percent_change":195,"volume":1477,"transactions":9,"vwap":1519},"2025-12-08",10.125,10.6,{"date":1521,"open":1417,"high":1417,"low":1203,"close":1519,"change":1117,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1519},"2025-12-05",-4.29,428,{"date":1525,"open":1178,"high":1510,"low":1178,"close":1526,"change":1020,"percent_change":810,"volume":1527,"transactions":9,"vwap":1526},"2025-12-04",11.075,520,{"date":1529,"open":1510,"high":1530,"low":1122,"close":1531,"change":305,"percent_change":1021,"volume":1532,"transactions":9,"vwap":1531},"2025-12-03",11.375,11.15,900,{"date":1534,"open":1535,"high":1535,"low":1402,"close":1510,"change":420,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1510},"2025-12-02",11.85,-5.46,908,{"date":1539,"open":880,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":861,"transactions":9,"vwap":1542},"2025-12-01",12.05,9.725,11.9,2.15,22.05,{"date":1546,"open":1547,"high":1402,"low":880,"close":880,"change":945,"percent_change":1548,"volume":1549,"transactions":9,"vwap":880},"2025-11-28",10.425,-1.76,764,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1082,"change":1554,"percent_change":835,"volume":1555,"transactions":9,"vwap":1082},"2025-11-26",9.4,10.475,0.3,2108,{"date":1557,"open":1179,"high":1173,"low":1179,"close":1173,"change":972,"percent_change":332,"volume":560,"transactions":9,"vwap":1173},"2025-11-25",{"date":1559,"open":1166,"high":1388,"low":879,"close":1019,"change":1004,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1019},"2025-11-24",-5,1708,{"date":1563,"open":1494,"high":1494,"low":970,"close":889,"change":1004,"percent_change":1367,"volume":1564,"transactions":9,"vwap":889},"2025-11-21",10012,{"date":1566,"open":1135,"high":1122,"low":1031,"close":1189,"change":1212,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1189},"2025-11-20",6.33,35824,{"date":1570,"open":1540,"high":1540,"low":1019,"close":1385,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1385},"2025-11-19",-1.875,-15.96,508,{"date":1575,"open":879,"high":1484,"low":879,"close":1484,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1484},"2025-11-18",1.225,11.64,4352,{"date":1580,"open":1408,"high":1470,"low":879,"close":1470,"change":1008,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1470},"2025-11-17",-2.09,3460,{"date":1584,"open":1484,"high":1585,"low":1586,"close":1402,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1402},"2025-11-14",12.3,6.3,-1.55,-12.6,13620,{"date":1591,"open":1592,"high":1592,"low":1585,"close":1585,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1585},"2025-11-13",14.8,-2.6,-17.45,1412,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1412,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-12",15,15.15,14.1,14.9,-2.3,580,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-11-11",14.775,16.225,12.525,15.25,-0.2,-1.29,4176,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-10",15.7,13.95,15.45,-0.725,-4.48,2888,{"date":1622,"open":1623,"high":1624,"low":1484,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-11-07",12.75,16.2,16.175,3.65,29.14,4144,{"date":1630,"open":1631,"high":1632,"low":1608,"close":1608,"change":1154,"percent_change":1138,"volume":1633,"transactions":9,"vwap":1608},"2025-11-06",12.975,13,700,{"date":1635,"open":1636,"high":1636,"low":1510,"close":1443,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1443},"2025-11-05",14.5,-3.475,-21.75,7216,{"date":1641,"open":1636,"high":1642,"low":1636,"close":1643,"change":44,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-04",16,15.975,6.68,1592,{"date":1647,"open":1648,"high":1648,"low":1636,"close":1649,"change":1322,"percent_change":790,"volume":1650,"transactions":9,"vwap":1649},"2025-11-03",15.375,14.975,1776,{"date":1652,"open":1601,"high":1653,"low":1601,"close":1598,"change":766,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1598},"2025-10-31",15.225,0.67,480,{"date":1657,"open":1658,"high":1643,"low":1601,"close":1601,"change":1062,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1601},"2025-10-30",15.5,-3.87,2260,{"date":1662,"open":1658,"high":1663,"low":1664,"close":1658,"change":915,"percent_change":1665,"volume":1527,"transactions":9,"vwap":1658},"2025-10-29",15.75,15.125,2.48,{"date":1667,"open":1658,"high":1658,"low":1636,"close":1664,"change":1668,"percent_change":668,"volume":1669,"transactions":9,"vwap":1664},"2025-10-28",-0.7,1968,{"date":1671,"open":1672,"high":1672,"low":1609,"close":1673,"change":964,"percent_change":1237,"volume":1674,"transactions":9,"vwap":1673},"2025-10-27",16.925,15.825,2644,{"date":1676,"open":1677,"high":1677,"low":1636,"close":1598,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1598},"2025-10-24",17,-3,-16.67,2800,{"date":1682,"open":1683,"high":1684,"low":1664,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-23",15.65,18,2.975,19.8,2068,{"date":1689,"open":1663,"high":1663,"low":1598,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-10-22",15.025,-1.35,-8.24,816,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1389,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-21",17.725,17.75,16.375,-2.24,380,{"date":1702,"open":1677,"high":1703,"low":1698,"close":1704,"change":120,"percent_change":528,"volume":1705,"transactions":9,"vwap":1704},"2025-10-20",17.25,16.75,540,{"date":1707,"open":1642,"high":1708,"low":1642,"close":1708,"change":1709,"percent_change":1710,"volume":1573,"transactions":9,"vwap":1708},"2025-10-17",16.5,0.75,4.76,{"date":1712,"open":1663,"high":1713,"low":1663,"close":1663,"change":1709,"percent_change":834,"volume":1714,"transactions":9,"vwap":1663},"2025-10-16",16.25,1572,{"date":1716,"open":1663,"high":1713,"low":1598,"close":1598,"change":1083,"percent_change":1367,"volume":1717,"transactions":9,"vwap":1598},"2025-10-15",2136,{"date":1719,"open":1720,"high":1713,"low":1720,"close":1663,"change":1371,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1663},"2025-10-14",15.4,3.79,1920,{"date":1724,"open":1663,"high":1703,"low":1598,"close":1725,"change":1039,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-13",15.175,-4.26,7272,{"date":1729,"open":1704,"high":453,"low":1663,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-10",15.85,-1.65,-9.43,992,{"date":1735,"open":1704,"high":1736,"low":1704,"close":453,"change":1737,"percent_change":1587,"volume":1738,"transactions":9,"vwap":453},"2025-10-09",18.125,-0.275,944,{"date":1740,"open":1684,"high":1684,"low":1741,"close":1742,"change":1328,"percent_change":509,"volume":1705,"transactions":9,"vwap":1742},"2025-10-08",17.225,17.775,{"date":1744,"open":1745,"high":23,"low":1703,"close":453,"change":1737,"percent_change":1587,"volume":1746,"transactions":9,"vwap":453},"2025-10-07",17.325,2004,{"date":1748,"open":1697,"high":1749,"low":1750,"close":1742,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1742},"2025-10-06",18.525,17.275,0.6,3.49,2256,{"date":1755,"open":453,"high":1756,"low":1708,"close":1757,"change":1184,"percent_change":1758,"volume":1527,"transactions":9,"vwap":1757},"2025-10-03",18.225,17.175,-1.86,{"date":1760,"open":1742,"high":1761,"low":1750,"close":453,"change":945,"percent_change":363,"volume":1762,"transactions":9,"vwap":453},"2025-10-02",18.5,432,{"date":1764,"open":453,"high":1765,"low":453,"close":1766,"change":930,"percent_change":720,"volume":1767,"transactions":9,"vwap":1766},"2025-10-01",19,17.675,1432,{"date":1769,"open":1770,"high":1770,"low":1713,"close":395,"change":1075,"percent_change":1771,"volume":1772,"transactions":9,"vwap":395},"2025-09-30",18.25,-5.06,1912,{"date":1774,"open":1765,"high":1765,"low":1775,"close":1776,"change":1380,"percent_change":1777,"volume":1064,"transactions":9,"vwap":1776},"2025-09-29",18.025,18.275,-3.31,{"date":1779,"open":23,"high":1780,"low":23,"close":1781,"change":1389,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-26",19.225,18.9,-1.95,1308,{"date":1785,"open":1786,"high":1787,"low":1765,"close":1786,"change":1217,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-09-25",19.275,19.625,-5.51,2796,{"date":1791,"open":1792,"high":1793,"low":1765,"close":1794,"change":643,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-09-24",20.325,21,20.4,-2.63,2620,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1138,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-09-23",20.5,22.5,20.95,0.96,2428,{"date":1805,"open":1806,"high":1793,"low":1806,"close":1807,"change":643,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-22",20,20.75,-2.58,5060,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-09-19",22.325,22.375,21.1,21.3,-1.2,-5.33,4120,{"date":1820,"open":1821,"high":1822,"low":1765,"close":1800,"change":922,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1800},"2025-09-18",22.775,23.75,-5.26,5756,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1822,"change":964,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1822},"2025-09-17",23.25,24.75,22.575,3.6,7816,{"date":1833,"open":1806,"high":1834,"low":1806,"close":1835,"change":706,"percent_change":1531,"volume":1836,"transactions":9,"vwap":1835},"2025-09-16",23.5,22.925,8240,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1389,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-09-15",19.65,21.625,19.5,20.625,-1.79,8392,{"date":1846,"open":1800,"high":1847,"low":1848,"close":1793,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1793},"2025-09-12",24,20.375,-2.25,-9.68,22100,{"date":1853,"open":1854,"high":1855,"low":1827,"close":1827,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1827},"2025-09-11",24.7,26.25,-4.25,-15.45,36692,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":773,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-10",28.75,31.25,23.15,27.5,5.77,456984,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-09-09",13.55,53.25,26,12.2,88.41,2635332,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1190,"percent_change":71,"volume":1881,"transactions":9,"vwap":1880},"2025-09-08",13.75,14.25,13.5,13.8,3912,{"date":1883,"open":1884,"high":1885,"low":1879,"close":1616,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1616},"2025-09-05",14.375,15.1,-1.3,-8.52,6328,{"date":1890,"open":1636,"high":1609,"low":1891,"close":1609,"change":1709,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1609},"2025-09-04",13.775,5.17,31008,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1636,"change":1322,"percent_change":790,"volume":1898,"transactions":9,"vwap":1636},"2025-09-03",14.125,14.525,832,{"date":1900,"open":1901,"high":1902,"low":1636,"close":1897,"change":1008,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1897},"2025-09-02",14.75,15.625,-1.53,836,{"date":1906,"open":1907,"high":1663,"low":1907,"close":1901,"change":625,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1901},"2025-08-29",14.7,0.34,240,{"date":1911,"open":1912,"high":1653,"low":1913,"close":1907,"change":643,"percent_change":1914,"volume":1345,"transactions":9,"vwap":1907},"2025-08-28",15.05,14.15,-3.61,{"date":1916,"open":1917,"high":1642,"low":1918,"close":1609,"change":125,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1609},"2025-08-27",14.85,14,2.69,232,{"date":1922,"open":1598,"high":1658,"low":1923,"close":1917,"change":945,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1917},"2025-08-26",14.575,-1.16,1948,{"date":1927,"open":1609,"high":1713,"low":1598,"close":1690,"change":305,"percent_change":1928,"volume":1477,"transactions":9,"vwap":1690},"2025-08-25",-0.66,{"date":1930,"open":1902,"high":1713,"low":1598,"close":1664,"change":1322,"percent_change":790,"volume":1931,"transactions":9,"vwap":1664},"2025-08-22",628,{"date":1933,"open":1913,"high":1642,"low":1918,"close":1599,"change":65,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1599},"2025-08-21",6.32,848,{"date":1937,"open":1938,"high":1598,"low":1878,"close":1878,"change":1816,"percent_change":609,"volume":1318,"transactions":9,"vwap":1878},"2025-08-20",14.55,{"date":1940,"open":1598,"high":1941,"low":1636,"close":1617,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1617},"2025-08-19",16.049999,0.475,3.17,780,{"date":1946,"open":1598,"high":1947,"low":1636,"close":1649,"change":1322,"percent_change":790,"volume":1595,"transactions":9,"vwap":1649},"2025-08-18",15.525,{"date":1949,"open":1598,"high":1950,"low":1897,"close":1598,"change":1618,"percent_change":1951,"volume":1219,"transactions":9,"vwap":1598},"2025-08-15",15.875,-4.61,{"date":1953,"open":1713,"high":1713,"low":1648,"close":1954,"change":625,"percent_change":140,"volume":1955,"transactions":9,"vwap":1954},"2025-08-14",15.725,1720,{"date":1957,"open":1713,"high":1713,"low":1658,"close":1958,"change":952,"percent_change":115,"volume":1527,"transactions":9,"vwap":1958},"2025-08-13",15.675,{"date":1960,"open":1961,"high":1703,"low":1664,"close":1658,"change":1032,"percent_change":1962,"volume":1687,"transactions":9,"vwap":1658},"2025-08-12",15.35,-3.58,{"date":1964,"open":1965,"high":453,"low":1648,"close":1966,"change":964,"percent_change":1046,"volume":1967,"transactions":9,"vwap":1966},"2025-08-11",15.775,16.075001,1268,{"date":1969,"open":1598,"high":568,"low":1636,"close":1609,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1609},"2025-08-08",-1,-6.15,4312,{"date":1974,"open":1598,"high":1672,"low":1598,"close":1713,"change":1106,"percent_change":1919,"volume":1975,"transactions":9,"vwap":1713},"2025-08-07",3880,{"date":1977,"open":1757,"high":1978,"low":1617,"close":1673,"change":1691,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1673},"2025-08-06",17.425,-7.86,4912,{"date":1982,"open":1697,"high":1761,"low":1677,"close":1757,"change":1983,"percent_change":1984,"volume":611,"transactions":9,"vwap":1757},"2025-08-05",-0.825,-4.58,{"date":1986,"open":1698,"high":1770,"low":1713,"close":1684,"change":1987,"percent_change":263,"volume":1988,"transactions":9,"vwap":1684},"2025-08-04",1.125,1124,{"date":1990,"open":453,"high":1684,"low":1704,"close":1991,"change":1731,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-08-01",16.875,-8.91,3504,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1749,"change":1004,"percent_change":1795,"volume":1999,"transactions":9,"vwap":1749},"2025-07-31",18.325,19.025,18.075001,1692,{"date":2001,"open":2002,"high":1786,"low":1684,"close":1997,"change":279,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1997},"2025-07-30",19.075001,-0.26,1068,{"date":2006,"open":2007,"high":2008,"low":1749,"close":2002,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2002},"2025-07-29",21.525,22.4,-2.5,-11.59,4668,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":1075,"percent_change":315,"volume":2017,"transactions":9,"vwap":2016},"2025-07-28",22.75,20.8,21.575,6876,{"date":2019,"open":2020,"high":1834,"low":2021,"close":1800,"change":771,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1800},"2025-07-25",21.225,20.025,9.49,12348,{"date":2025,"open":2026,"high":2027,"low":1749,"close":2028,"change":586,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-07-24",19.125,21.25,20.55,5.25,17564,{"date":2032,"open":1736,"high":2033,"low":1736,"close":2034,"change":1418,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-07-23",19.75,19.525,2.76,3736,{"date":2038,"open":1997,"high":2039,"low":1776,"close":1765,"change":930,"percent_change":518,"volume":1988,"transactions":9,"vwap":1765},"2025-07-22",19.25,{"date":2041,"open":2042,"high":1841,"low":2042,"close":2043,"change":1418,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-07-21",18.175,18.675,2.89,3588,{"date":2047,"open":1770,"high":2048,"low":1978,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-07-18",18.975,18.15,0.65,3.71,8208,{"date":2054,"open":1703,"high":2027,"low":1757,"close":453,"change":930,"percent_change":723,"volume":2055,"transactions":9,"vwap":453},"2025-07-17",24100,{"date":2057,"open":2058,"high":1770,"low":2059,"close":1757,"change":938,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1757},"2025-07-16",17.475,16.95,-2.55,2156,{"date":2063,"open":1704,"high":1770,"low":1704,"close":2064,"change":972,"percent_change":463,"volume":1175,"transactions":9,"vwap":2064},"2025-07-15",17.625,{"date":2066,"open":1703,"high":2067,"low":1672,"close":453,"change":120,"percent_change":304,"volume":2068,"transactions":9,"vwap":453},"2025-07-14",18.049999,1688,{"date":2070,"open":2071,"high":1684,"low":1708,"close":1703,"change":2072,"percent_change":371,"volume":1975,"transactions":9,"vwap":1703},"2025-07-11",17.65,-1.025,{"date":2074,"open":1770,"high":1765,"low":2075,"close":1776,"change":195,"percent_change":195,"volume":2076,"transactions":9,"vwap":1776},"2025-07-10",17.525,1100,{"date":2078,"open":2079,"high":2048,"low":2079,"close":1776,"change":1486,"percent_change":2080,"volume":1199,"transactions":9,"vwap":1776},"2025-07-09",17.2,3.1,{"date":2082,"open":1708,"high":1696,"low":1673,"close":1696,"change":269,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1696},"2025-07-08",7.59,4780,{"date":2086,"open":453,"high":1697,"low":1961,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-07-07",16.475,-0.775,-4.49,4944,{"date":2092,"open":1697,"high":1697,"low":1704,"close":1703,"change":972,"percent_change":36,"volume":2093,"transactions":9,"vwap":1703},"2025-07-03",1292,{"date":2095,"open":2075,"high":1756,"low":1677,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-07-02",17.125,-1.1,-6.04,4332,{"date":2101,"open":1780,"high":1780,"low":453,"close":1756,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1756},"2025-07-01",0.725,4.14,1896,{"date":2106,"open":1684,"high":23,"low":453,"close":453,"change":1970,"percent_change":2107,"volume":1377,"transactions":9,"vwap":453},"2025-06-30",-5.41,{"date":2109,"open":2110,"high":1841,"low":2071,"close":1761,"change":1008,"percent_change":1816,"volume":2111,"transactions":9,"vwap":1761},"2025-06-27",18.55,9576,{"date":2113,"open":1684,"high":23,"low":453,"close":2114,"change":1751,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-06-26",18.725,3.31,1148,{"date":2118,"open":1697,"high":2114,"low":1697,"close":1736,"change":1062,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1736},"2025-06-25",-3.2,3188,{"date":2122,"open":2123,"high":2014,"low":2124,"close":2114,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2114},"2025-06-24",19.85,17.825,-1.75,-8.55,23280,{"date":2129,"open":1841,"high":1807,"low":1697,"close":2130,"change":1288,"percent_change":2009,"volume":2131,"transactions":9,"vwap":2130},"2025-06-23",20.475,6236,{"date":2133,"open":2134,"high":1847,"low":1848,"close":1793,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1793},"2025-06-20",23.425,-3.5,-14.29,11728,{"date":2139,"open":64,"high":2140,"low":2141,"close":2142,"change":2125,"percent_change":503,"volume":2143,"transactions":9,"vwap":2142},"2025-06-18",25.75,21.75,24.5,24484,{"date":2145,"open":2146,"high":2147,"low":64,"close":1855,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1855},"2025-06-17",28,28.5,-8.025,-23.41,22848,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1618,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-06-16",34.75,42.5,32.75,34.275,-2.07,99932,{"date":2160,"open":2161,"high":2162,"low":1799,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-06-13",22.475,41.25,35,12.225,53.68,294360,{"date":2168,"open":2169,"high":2142,"low":1776,"close":1821,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1821},"2025-06-12",19.925,3.45,17.85,34468,{"date":2174,"open":1642,"high":1842,"low":1663,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-06-11",19.325,3.575,22.7,42752,{"date":2180,"open":2181,"high":1713,"low":2181,"close":1663,"change":195,"percent_change":195,"volume":2182,"transactions":9,"vwap":1663},"2025-06-10",15.275,732,{"date":2184,"open":1901,"high":1708,"low":1897,"close":1663,"change":120,"percent_change":2185,"volume":1041,"transactions":9,"vwap":1663},"2025-06-09",1.61,{"date":2187,"open":1609,"high":1663,"low":2188,"close":1658,"change":1008,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1658},"2025-06-06",14.3,-1.43,1788,{"date":2192,"open":1598,"high":1704,"low":1598,"close":1954,"change":1322,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1954},"2025-06-05",-0.16,6348,{"date":2196,"open":1598,"high":1663,"low":1598,"close":1663,"change":17,"percent_change":860,"volume":2197,"transactions":9,"vwap":1663},"2025-06-04",756,{"date":2199,"open":1598,"high":1598,"low":2200,"close":1907,"change":1328,"percent_change":739,"volume":2201,"transactions":9,"vwap":1907},"2025-06-03",14.45,1024,{"date":2203,"open":1663,"high":2204,"low":1918,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-06-02",16.6,14.425,-1.325,-8.41,6044,{"date":2210,"open":2211,"high":2087,"low":2212,"close":1663,"change":411,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1663},"2025-05-30",16.1,15.075,-5.12,2064,{"date":2216,"open":1901,"high":2096,"low":2217,"close":2204,"change":294,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2204},"2025-05-29",14.05,12.54,10772,{"date":2221,"open":1877,"high":1901,"low":2222,"close":1901,"change":1709,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1901},"2025-05-28",13.4,5.36,4016,{"date":2226,"open":1918,"high":2227,"low":2228,"close":1918,"change":195,"percent_change":195,"volume":2229,"transactions":9,"vwap":1918},"2025-05-27",14.65,13.25,1812,{"date":2231,"open":1592,"high":1598,"low":2232,"close":1918,"change":922,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1918},"2025-05-23",13.575,-8.2,4452,{"date":2236,"open":1720,"high":1663,"low":1917,"close":1609,"change":993,"percent_change":246,"volume":2237,"transactions":9,"vwap":1609},"2025-05-22",3584,{"date":2239,"open":1708,"high":1708,"low":1609,"close":1658,"change":874,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1658},"2025-05-21",-5.34,1108,{"date":2243,"open":1663,"high":1708,"low":1663,"close":1698,"change":279,"percent_change":1102,"volume":1733,"transactions":9,"vwap":1698},"2025-05-20",{"date":2245,"open":1624,"high":1708,"low":1912,"close":2246,"change":1154,"percent_change":1204,"volume":1084,"transactions":9,"vwap":2246},"2025-05-19",16.425,{"date":2248,"open":2249,"high":1708,"low":1725,"close":2250,"change":1322,"percent_change":1190,"volume":2251,"transactions":9,"vwap":2250},"2025-05-16",15.925,16.4,4264,{"date":2253,"open":1713,"high":1677,"low":1663,"close":2246,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2246},"2025-05-15",0.675,4.29,9364,{"date":2258,"open":1677,"high":1677,"low":1609,"close":1663,"change":922,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1663},"2025-05-14",-7.35,8464,{"date":2262,"open":1704,"high":2263,"low":1713,"close":1677,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1677},"2025-05-13",17.55,0.975,6.08,12988,{"date":2268,"open":2211,"high":2269,"low":1636,"close":2270,"change":1004,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-12",17.049999,16.025,-3.03,19092,{"date":2274,"open":1703,"high":2048,"low":2249,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-05-09",16.525,-1.175,-6.64,17936,{"date":2280,"open":1770,"high":2281,"low":2282,"close":2283,"change":1117,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-05-08",18.3,15.425,17.7,-2.61,10788,{"date":2287,"open":1757,"high":2288,"low":1708,"close":2042,"change":930,"percent_change":429,"volume":2289,"transactions":9,"vwap":2042},"2025-05-07",20.425,29756,{"date":2291,"open":2292,"high":23,"low":1663,"close":2171,"change":930,"percent_change":294,"volume":2293,"transactions":9,"vwap":2171},"2025-05-06",16.275,22120,{"date":2295,"open":1730,"high":2039,"low":1609,"close":2075,"change":2050,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2075},"2025-05-05",3.85,29144,{"date":2299,"open":1991,"high":2300,"low":1918,"close":1991,"change":1428,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1991},"2025-05-02",18.375,-0.74,67916,{"date":2304,"open":2305,"high":2306,"low":1632,"close":1677,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1677},"2025-05-01",57.75,65,-43,-71.67,225844,{"date":2311,"open":2312,"high":2313,"low":2314,"close":1467,"change":844,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1467},"2025-04-30",57,61.25,56.75,6.19,12928,{"date":2318,"open":2319,"high":174,"low":2320,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-04-29",61.5,56.5,-7.75,-12.06,20764,{"date":2325,"open":2326,"high":2306,"low":2326,"close":2327,"change":2328,"percent_change":927,"volume":2329,"transactions":9,"vwap":2327},"2025-04-28",59.5,64.25,5.225,11824,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-04-25",62.25,63.5,59.025002,-3.225,-5.18,5124,{"date":2339,"open":2340,"high":2327,"low":2340,"close":2332,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2332},"2025-04-24",58.75,2.75,4.62,7544,{"date":2345,"open":2346,"high":1467,"low":2347,"close":2326,"change":2341,"percent_change":845,"volume":2348,"transactions":9,"vwap":2326},"2025-04-23",56.25,56,9996,{"date":178,"open":2347,"high":2350,"low":2351,"close":2314,"change":1709,"percent_change":80,"volume":2352,"transactions":9,"vwap":2314},62.5,50.5,63900]