[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRE":3,"homepage-market-summary":30,"stock-historical-CRE":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CRE","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},"Cre8 Enterprise Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Cre8 Enterprise Ltd, through its subsidiary, is engaged in the provision of integrated financial printing services for listed companies, IPO applicants, and private companies in the finance and capital market in Hong Kong. The company operates in one operating segment, which operates in the provision of printing, media placement, translation, and other printing-related services. Geographically, the company generates all of its revenue from Hong Kong.","91",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.7,2.725,2.75,2.65,2.71,-0.01,-0.37,10406.887966,181,2.6906,9.6,1.68,681402.077775012,12.9,302,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":20,"price":112,"is_up":13},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":172,"total_pages":46,"summary":173,"data":179},1000,{"period_high":174,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},102.18,608476,183759889.443753,-94.89,"2025-07-23",[180,181,189,198,207,216,227,236,245,255,265,274,285,292,302,312,321,329,337,346,354,362,369,378,388,399,410,421,429,437,445,454,462,471,479,487,494,503,511,520,529,535,545,554,563,572,581,590,599,607,615,626,635,643,651,659,666,674,681,687,695,700,705,711,717,723,728,733,737,742,749,756,763,771,778,787,794,800,806,811,816,824,830,834,838,844,850,858,865,874,880,886,892,900,906,913,918,922,925,932,937,940,947,953,959,967,973,977,980,985,991,996,1002,1009,1016,1020,1024,1027,1031,1036,1041,1046,1049,1052,1056,1060,1064,1067,1071,1074,1080,1086,1091,1095,1099,1103,1107,1111,1115,1121,1125,1131,1137,1143,1149,1155,1162,1166,1172,1175,1180,1184,1189,1195,1203,1208,1214,1218,1224,1229,1234,1241,1248,1255,1262,1268,1274,1282,1290,1298,1305,1312,1319,1325,1332,1338,1343,1349,1355,1360,1365,1370,1376,1380,1386,1389,1394,1399,1406,1414,1421,1427,1431,1436,1442,1446,1452,1457,1461,1466,1471,1476,1485,1491,1496,1501,1507,1511,1516,1521,1526,1532,1538,1545,1551,1558,1565,1570,1575,1581,1587,1593,1602,1610,1616,1621,1628,1632,1638,1645,1650,1656,1664,1671,1678,1685,1691,1697,1705,1713,1721,1730,1736,1744,1749,1754,1761,1770,1777,1785,1792,1799,1805,1813,1821,1825,1830,1838,1845,1852,1860,1864,1869,1873,1879,1885,1891,1895,1901,1908,1915,1921,1928,1935,1942,1949,1958,1966,1971,1976,1984,1989,1998,2004,2011,2018,2026,2035,2044,2051,2060,2068,2076,2083,2090,2098,2105,2111,2119,2127,2135,2142],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":19,"low":183,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",2.58,0.1,3.83,35944.257767,698,2.6863,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",2.682,2.7199,2.61,0,15224.5811,253,2.6668,{"date":199,"open":200,"high":201,"low":202,"close":193,"change":20,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",2.7109,2.74,2.56,-0.38,18876.354113,283,2.6399,{"date":208,"open":209,"high":201,"low":202,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",2.64,2.62,-0.2,-7.09,48788.5811,546,2.615,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",3.01,3.96,2.78,2.82,-0.19,-6.31,446369.317891,4473,3.2998,{"date":228,"open":229,"high":230,"low":231,"close":218,"change":184,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",2.9123,3.0599,2.9,3.44,16406.86572,204,2.9696,{"date":237,"open":231,"high":238,"low":231,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",3.06,2.91,-0.04,-1.36,129307.401946,547,2.9487,{"date":246,"open":247,"high":218,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",2.98,2.9201,2.95,-0.12,-3.91,9921.5811,171,2.9657,{"date":256,"open":218,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",3.08,2.9601,3.07,0.07,2.33,13888.575825,317,3.0406,{"date":266,"open":267,"high":268,"low":269,"close":267,"change":270,"percent_change":102,"volume":271,"transactions":272,"vwap":273},"2026-09-18",3,3.2,2.9926,0.03,18644.996871,291,3.0802,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",2.92,2.99,2.79,2.97,0.19,6.83,27348.184336,457,2.9172,{"date":286,"open":287,"high":288,"low":287,"close":220,"change":260,"percent_change":183,"volume":289,"transactions":290,"vwap":291},"2026-09-16",2.63,2.93,41417.73563,492,2.8138,{"date":293,"open":294,"high":295,"low":296,"close":19,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",2.69,2.7494,2.621,-0.03,-1.09,20713.882494,265,2.6768,{"date":303,"open":304,"high":305,"low":306,"close":201,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",2.77,2.835,2.6,-0.02,-0.72,45306.741299,460,2.6951,{"date":313,"open":314,"high":276,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",2.86,2.76,-0.09,-3.16,16120.134421,288,2.8271,{"date":322,"open":323,"high":324,"low":221,"close":325,"change":270,"percent_change":326,"volume":327,"transactions":283,"vwap":328},"2026-09-10",2.88,2.94,2.85,1.06,25312.6711,2.8791,{"date":330,"open":331,"high":332,"low":333,"close":221,"change":194,"percent_change":194,"volume":334,"transactions":335,"vwap":336},"2026-09-09",2.8401,2.9239,2.8174,11714.5811,238,2.8584,{"date":338,"open":339,"high":340,"low":341,"close":221,"change":20,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",2.84,2.905,2.811,-0.35,22373.793951,395,2.8544,{"date":347,"open":239,"high":279,"low":348,"close":349,"change":297,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",2.8103,2.83,-1.05,18905.582046,376,2.8865,{"date":355,"open":249,"high":356,"low":357,"close":314,"change":316,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",3.1,2.7899,-3.05,50072.414434,647,2.9103,{"date":363,"open":277,"high":268,"low":324,"close":249,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",-0.13,-4.22,38975.160451,635,3.0386,{"date":370,"open":371,"high":372,"low":221,"close":257,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",3.04,3.13,-0.08,-2.53,88888.559244,1081,3.0249,{"date":379,"open":88,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",3.5499,3.03,3.16,-0.75,-19.18,132877.750282,1896,3.2937,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",5.75,6.1,3.8,3.91,-1.99,-33.73,345579.643706,4307,4.8963,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",5.51,6.0712,5.25,5.9,-0.91,-13.36,1364000.557426,18816,5.7254,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",6.09,8.6,5.67,6.81,4.24,164.98,65248721.730884,851056,6.8949,{"date":422,"open":423,"high":193,"low":202,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",2.57,-0.029,-1.12,4245.2585,132,2.5747,{"date":430,"open":287,"high":15,"low":431,"close":432,"change":433,"percent_change":240,"volume":434,"transactions":435,"vwap":436},"2026-08-24",2.54,2.599,-0.001,13059.925167,308,2.6032,{"date":438,"open":439,"high":306,"low":439,"close":306,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",2.4769,0.12,4.84,6154.56485,135,2.5331,{"date":446,"open":447,"high":209,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",2.47,2.48,-0.1,-3.88,25920.57035,221,2.5302,{"date":455,"open":456,"high":18,"low":457,"close":183,"change":458,"percent_change":268,"volume":459,"transactions":460,"vwap":461},"2026-08-19",2.52,2.4138,0.08,30467.083333,353,2.4873,{"date":463,"open":231,"high":231,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",2.4,2.5,-0.28,-10.07,147490.010733,1480,2.8524,{"date":472,"open":294,"high":231,"low":473,"close":220,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",2.59,0.09,3.35,25576.583329,286,2.833,{"date":480,"open":481,"high":482,"low":306,"close":294,"change":373,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",2.68,2.7399,-2.89,7598.721799,112,2.6457,{"date":488,"open":17,"high":278,"low":296,"close":304,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",-0.062,-2.19,13790.666667,149,2.7226,{"date":495,"open":17,"high":496,"low":306,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",2.939,2.832,0.032,1.14,19381.402726,163,2.7691,{"date":504,"open":349,"high":267,"low":17,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",2.8,-0.07,-2.44,17540.083332,201,2.8673,{"date":512,"open":201,"high":513,"low":201,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",2.9999,2.87,0.215,8.1,30611.624822,360,2.8632,{"date":521,"open":19,"high":522,"low":473,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",2.7212,2.655,-0.055,-2.03,21156.166666,233,2.6422,{"date":530,"open":465,"high":505,"low":465,"close":19,"change":531,"percent_change":441,"volume":532,"transactions":533,"vwap":534},"2026-08-06",0.125,26747.166666,318,2.6662,{"date":536,"open":537,"high":538,"low":539,"close":538,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",2.51,2.585,2.4919,-0.095,-3.54,6745.425166,125,2.5237,{"date":546,"open":547,"high":17,"low":548,"close":481,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",2.4891,2.45,0.13,5.1,28094.402939,337,2.5898,{"date":555,"open":465,"high":556,"low":557,"close":558,"change":549,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",2.5909,2.3801,2.55,5.37,19988.166666,239,2.5028,{"date":564,"open":558,"high":558,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",2.31,2.42,-0.17,-6.56,24504.2585,276,2.4122,{"date":573,"open":537,"high":574,"low":575,"close":473,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",2.6199,2.39,0.175,7.25,70073.67515,694,2.4818,{"date":582,"open":465,"high":465,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",2.35,2.415,-0.035,-1.43,123275.333333,1712,3.0394,{"date":591,"open":592,"high":18,"low":593,"close":548,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",2.612,2.43,-0.14,-5.41,35017.75,277,2.5139,{"date":600,"open":202,"high":15,"low":601,"close":473,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",2.545,0.05,1.97,31453.249999,205,2.6083,{"date":608,"open":18,"high":323,"low":609,"close":431,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",2.53,-0.111,-4.19,12889,220,2.6158,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",2.7099,2.7228,2.6101,2.651,-0.059,-2.18,3491.083333,128,2.6886,{"date":627,"open":314,"high":628,"low":629,"close":19,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",2.925,2.67,-0.23,-7.82,25872.905191,559,2.7878,{"date":636,"open":220,"high":513,"low":637,"close":324,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",2.6001,0.23,8.49,31424.581833,349,2.7455,{"date":644,"open":645,"high":645,"low":19,"close":19,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",3.075,-0.4,-12.86,23924.2585,289,2.8798,{"date":652,"open":268,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-17",3.306,3.05,3.11,-0.06,-1.89,19000,{"date":660,"open":88,"high":661,"low":372,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-16",3.42,3.17,-0.24,-7.04,31700,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-15",3.12,3.52,3.41,0.24,7.57,67100,{"date":675,"open":676,"high":677,"low":259,"close":662,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":662},"2026-07-14",3.15,3.26,0.04,1.28,20000,{"date":682,"open":268,"high":683,"low":668,"close":372,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":372},"2026-07-13",3.32,-0.11,-3.4,81100,{"date":688,"open":689,"high":690,"low":267,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-10",3.28,3.97,3.24,0.33,11.34,3609900,{"date":696,"open":382,"high":697,"low":278,"close":239,"change":342,"percent_change":698,"volume":699,"transactions":9,"vwap":239},"2026-07-09",3.241,-10.74,57500,{"date":701,"open":475,"high":702,"low":267,"close":677,"change":307,"percent_change":703,"volume":704,"transactions":9,"vwap":677},"2026-07-08",3.59,-0.61,135600,{"date":706,"open":324,"high":707,"low":349,"close":689,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":689},"2026-07-07",3.68,0.53,19.27,3672000,{"date":712,"open":314,"high":713,"low":456,"close":17,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":17},"2026-07-06",3.22,0.26,10.44,3692300,{"date":718,"open":431,"high":719,"low":720,"close":720,"change":678,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-02",2.555,2.49,1.63,1169000,{"date":724,"open":183,"high":725,"low":548,"close":548,"change":240,"percent_change":726,"volume":727,"transactions":9,"vwap":548},"2026-07-01",2.673,-1.61,12200,{"date":729,"open":465,"high":215,"low":730,"close":720,"change":506,"percent_change":731,"volume":732,"transactions":9,"vwap":720},"2026-06-30",2.46,-2.73,15700,{"date":734,"open":629,"high":629,"low":609,"close":202,"change":250,"percent_change":735,"volume":736,"transactions":9,"vwap":202},"2026-06-29",-4.48,16500,{"date":738,"open":739,"high":325,"low":18,"close":481,"change":240,"percent_change":740,"volume":741,"transactions":9,"vwap":481},"2026-06-26",2.73,-1.47,17400,{"date":743,"open":744,"high":268,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-25",3.151,2.72,-0.5,-15.53,57600,{"date":750,"open":751,"high":752,"low":218,"close":713,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":713},"2026-06-24",3.74,3.881,-0.74,-18.69,42200,{"date":757,"open":758,"high":759,"low":758,"close":219,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":219},"2026-06-23",3.73,4.169,-0.15,-3.65,97100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":602,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-22",3.92,4.14,3.75,4.11,1.23,95000,{"date":772,"open":707,"high":773,"low":774,"close":775,"change":594,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-18",4.16,3.66,4.06,-3.33,171800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-17",4.36,4.41,3.63,4.2,0.93,28.44,7750700,{"date":788,"open":789,"high":790,"low":676,"close":791,"change":440,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-16",4.21,6.17,3.27,3.81,22910100,{"date":795,"open":238,"high":796,"low":371,"close":676,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":676},"2026-06-15",4.19,0.21,7.14,569000,{"date":801,"open":802,"high":803,"low":802,"close":324,"change":280,"percent_change":804,"volume":805,"transactions":9,"vwap":324},"2026-06-12",2.775,3.58,6.91,269200,{"date":807,"open":267,"high":218,"low":537,"close":17,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":17},"2026-06-11",-0.36,-11.58,24600,{"date":812,"open":566,"high":676,"low":464,"close":655,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":655},"2026-06-10",0.75,31.78,112000,{"date":817,"open":287,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-09",2.714,2.25,2.36,-0.41,-14.8,40500,{"date":825,"open":826,"high":826,"low":304,"close":304,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":304},"2026-06-08",3.02,-0.34,-10.93,31000,{"date":831,"open":691,"high":691,"low":17,"close":655,"change":449,"percent_change":832,"volume":833,"transactions":9,"vwap":655},"2026-06-05",-3.12,56100,{"date":835,"open":676,"high":791,"low":267,"close":836,"change":458,"percent_change":202,"volume":837,"transactions":9,"vwap":836},"2026-06-04",3.21,37800,{"date":839,"open":381,"high":840,"low":247,"close":372,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":372},"2026-06-03",3.3,-0.26,-7.67,67800,{"date":845,"open":356,"high":846,"low":847,"close":848,"change":184,"percent_change":371,"volume":849,"transactions":9,"vwap":848},"2026-06-02",3.46,2.897,3.39,246900,{"date":851,"open":852,"high":751,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-01",3.61,2.96,3.29,0.65,24.62,7155700,{"date":859,"open":860,"high":315,"low":861,"close":209,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":209},"2026-05-29",2.32,2.08,0.399,17.8,2181100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-28",2.19,2.345,2.13,2.241,0.111,5.21,24200,{"date":875,"open":876,"high":877,"low":869,"close":869,"change":316,"percent_change":878,"volume":879,"transactions":9,"vwap":869},"2026-05-27",2.21,2.28,-4.05,24700,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":194,"percent_change":194,"volume":885,"transactions":9,"vwap":884},"2026-05-26",2.24,2.295,2.22,5500,{"date":887,"open":876,"high":888,"low":876,"close":884,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":884},"2026-05-22",2.307,0.02,0.91,5900,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-21",2.23,2.26,2.2,0.01,0.46,12400,{"date":901,"open":894,"high":902,"low":903,"close":867,"change":20,"percent_change":904,"volume":905,"transactions":9,"vwap":867},"2026-05-20",2.285,2.18,-0.45,6200,{"date":907,"open":908,"high":894,"low":909,"close":896,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":896},"2026-05-19",2.17,2.15,-0.05,-2.22,6600,{"date":914,"open":548,"high":465,"low":915,"close":819,"change":760,"percent_change":916,"volume":917,"transactions":9,"vwap":819},"2026-05-18",2.14,-6.25,18500,{"date":919,"open":548,"high":601,"low":464,"close":464,"change":373,"percent_change":920,"volume":921,"transactions":9,"vwap":464},"2026-05-15",-3.23,8900,{"date":923,"open":464,"high":18,"low":464,"close":448,"change":260,"percent_change":231,"volume":924,"transactions":9,"vwap":448},"2026-05-14",13400,{"date":926,"open":927,"high":928,"low":583,"close":929,"change":897,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-13",2.37,2.507,2.41,0.42,21200,{"date":933,"open":304,"high":304,"low":583,"close":464,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":464},"2026-05-12",-0.22,-8.4,39000,{"date":938,"open":339,"high":339,"low":193,"close":210,"change":222,"percent_change":939,"volume":931,"transactions":9,"vwap":210},"2026-05-11",-6.76,{"date":941,"open":279,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-08",3.062,2.81,-0.29,-9.35,11400,{"date":948,"open":202,"high":949,"low":537,"close":356,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":356},"2026-05-07",3.71,0.34,12.32,118400,{"date":954,"open":702,"high":955,"low":896,"close":315,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":315},"2026-05-06",3.799,-1.13,-29.05,142700,{"date":960,"open":767,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-05",4.558,3.4,3.89,0.22,5.99,723400,{"date":968,"open":304,"high":441,"low":537,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-04",3.67,1.26,52.28,15368400,{"date":974,"open":929,"high":929,"low":876,"close":929,"change":184,"percent_change":975,"volume":976,"transactions":9,"vwap":929},"2026-05-01",4.33,5000,{"date":978,"open":882,"high":565,"low":882,"close":565,"change":458,"percent_change":702,"volume":979,"transactions":9,"vwap":565},"2026-04-30",2100,{"date":981,"open":876,"high":982,"low":903,"close":894,"change":684,"percent_change":983,"volume":984,"transactions":9,"vwap":894},"2026-04-29",2.3,-4.7,4100,{"date":986,"open":819,"high":987,"low":894,"close":988,"change":184,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-28",2.38,2.34,4.46,4000,{"date":992,"open":993,"high":558,"low":882,"close":882,"change":684,"percent_change":994,"volume":995,"transactions":9,"vwap":882},"2026-04-27",2.44,-4.68,3600,{"date":997,"open":998,"high":583,"low":896,"close":583,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":583},"2026-04-24",2.234,0.185,8.55,4300,{"date":1003,"open":565,"high":583,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-23",2.1,2.165,-0.072,-3.22,18600,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":912,"transactions":9,"vwap":1013},"2026-04-22",2.27,2.04,2.237,-0.063,-2.74,{"date":1017,"open":882,"high":820,"low":882,"close":982,"change":240,"percent_change":1018,"volume":1019,"transactions":9,"vwap":982},"2026-04-21",-1.71,2200,{"date":1021,"open":929,"high":548,"low":1004,"close":988,"change":20,"percent_change":1022,"volume":1023,"transactions":9,"vwap":988},"2026-04-20",-0.43,7100,{"date":1025,"open":819,"high":548,"low":819,"close":583,"change":602,"percent_change":908,"volume":1026,"transactions":9,"vwap":583},"2026-04-17",8000,{"date":1028,"open":1029,"high":566,"low":867,"close":982,"change":474,"percent_change":1030,"volume":917,"transactions":9,"vwap":982},"2026-04-16",2.29,4.07,{"date":1032,"open":1033,"high":548,"low":1033,"close":876,"change":297,"percent_change":1034,"volume":1035,"transactions":9,"vwap":876},"2026-04-15",2.158,-1.34,8500,{"date":1037,"open":884,"high":464,"low":869,"close":882,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":882},"2026-04-14",0.11,5.16,21800,{"date":1042,"open":1011,"high":583,"low":1043,"close":869,"change":567,"percent_change":1044,"volume":1045,"transactions":9,"vwap":869},"2026-04-13",2.12,-7.39,20700,{"date":1047,"open":877,"high":548,"low":877,"close":982,"change":260,"percent_change":1048,"volume":1008,"transactions":9,"vwap":982},"2026-04-10",3.14,{"date":1050,"open":867,"high":895,"low":869,"close":894,"change":107,"percent_change":315,"volume":1051,"transactions":9,"vwap":894},"2026-04-09",6700,{"date":1053,"open":982,"high":860,"low":908,"close":908,"change":364,"percent_change":1054,"volume":1055,"transactions":9,"vwap":908},"2026-04-08",-5.65,6800,{"date":1057,"open":987,"high":448,"low":982,"close":982,"change":506,"percent_change":1058,"volume":1059,"transactions":9,"vwap":982},"2026-04-07",-2.95,16000,{"date":1061,"open":18,"high":17,"low":820,"close":927,"change":342,"percent_change":1062,"volume":1063,"transactions":9,"vwap":927},"2026-04-06",-12.87,22700,{"date":1065,"open":339,"high":267,"low":210,"close":745,"change":194,"percent_change":194,"volume":1066,"transactions":9,"vwap":745},"2026-04-02",21100,{"date":1068,"open":802,"high":802,"low":1069,"close":745,"change":260,"percent_change":209,"volume":1070,"transactions":9,"vwap":745},"2026-04-01",2.66,10800,{"date":1072,"open":537,"high":220,"low":448,"close":18,"change":474,"percent_change":669,"volume":1073,"transactions":9,"vwap":18},"2026-03-31",26100,{"date":1075,"open":1076,"high":1077,"low":447,"close":202,"change":307,"percent_change":1078,"volume":1079,"transactions":9,"vwap":202},"2026-03-30",2.486,2.647,-0.78,62900,{"date":1081,"open":1082,"high":1083,"low":988,"close":183,"change":146,"percent_change":1084,"volume":1085,"transactions":9,"vwap":183},"2026-03-27",2.404,3.18,17.27,687700,{"date":1087,"open":431,"high":558,"low":896,"close":896,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":896},"2026-03-26",-0.33,-13.04,13900,{"date":1092,"open":18,"high":739,"low":1093,"close":609,"change":307,"percent_change":1078,"volume":1094,"transactions":9,"vwap":609},"2026-03-25",2.406,13300,{"date":1096,"open":209,"high":294,"low":558,"close":558,"change":594,"percent_change":1097,"volume":1098,"transactions":9,"vwap":558},"2026-03-24",-5.2,9900,{"date":1100,"open":306,"high":304,"low":306,"close":294,"change":364,"percent_change":1101,"volume":1102,"transactions":9,"vwap":294},"2026-03-23",-4.61,11000,{"date":1104,"open":323,"high":231,"low":505,"close":221,"change":910,"percent_change":1105,"volume":1106,"transactions":9,"vwap":221},"2026-03-20",-1.74,11200,{"date":1108,"open":314,"high":381,"low":943,"close":514,"change":656,"percent_change":1109,"volume":1110,"transactions":9,"vwap":514},"2026-03-19",-2.05,8800,{"date":1112,"open":654,"high":654,"low":276,"close":288,"change":211,"percent_change":1113,"volume":1114,"transactions":9,"vwap":288},"2026-03-18",-6.39,9800,{"date":1116,"open":826,"high":1117,"low":1118,"close":372,"change":602,"percent_change":1119,"volume":1120,"transactions":9,"vwap":372},"2026-03-17",3.34,2.991,1.62,22300,{"date":1122,"open":707,"high":707,"low":257,"close":257,"change":1123,"percent_change":1124,"volume":1040,"transactions":9,"vwap":257},"2026-03-16",-0.57,-15.62,{"date":1126,"open":1127,"high":773,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":931,"transactions":9,"vwap":1128},"2026-03-13",4.03,3.65,-0.32,-8.06,{"date":1132,"open":1133,"high":1134,"low":852,"close":690,"change":449,"percent_change":1135,"volume":1136,"transactions":9,"vwap":690},"2026-03-12",3.94,4.4,-2.46,64400,{"date":1138,"open":1139,"high":1140,"low":775,"close":1030,"change":1022,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1030},"2026-03-11",4.5,4.67,-9.56,94200,{"date":1144,"open":1145,"high":1146,"low":780,"close":1139,"change":307,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1139},"2026-03-10",4.55,4.73,-0.44,122100,{"date":1150,"open":1151,"high":1152,"low":768,"close":1153,"change":20,"percent_change":934,"volume":1154,"transactions":9,"vwap":1153},"2026-03-09",4.355,4.865,4.52,440300,{"date":1156,"open":767,"high":1157,"low":232,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-06",4.92,4.53,1.91,72.9,24226400,{"date":1163,"open":19,"high":349,"low":210,"close":210,"change":684,"percent_change":1164,"volume":1165,"transactions":9,"vwap":210},"2026-03-05",-4.03,10600,{"date":1167,"open":423,"high":247,"low":1168,"close":739,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":739},"2026-03-04",2.455,0.16,6.23,40300,{"date":1173,"open":1174,"high":193,"low":1174,"close":423,"change":458,"percent_change":836,"volume":741,"transactions":9,"vwap":423},"2026-03-03",2.297,{"date":1176,"open":896,"high":720,"low":1177,"close":720,"change":714,"percent_change":1178,"volume":1179,"transactions":9,"vwap":720},"2026-03-02",2.198,11.66,9300,{"date":1181,"open":860,"high":575,"low":894,"close":894,"change":656,"percent_change":1182,"volume":1183,"transactions":9,"vwap":894},"2026-02-27",-2.62,17300,{"date":1185,"open":903,"high":447,"low":903,"close":1029,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1029},"2026-02-26",0.145,6.76,30200,{"date":1190,"open":1191,"high":903,"low":1191,"close":1192,"change":240,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-25",2.09,2.145,-1.83,19900,{"date":1196,"open":861,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-02-24",2.438,2.06,2.185,0.025,1.16,11500,{"date":1204,"open":876,"high":882,"low":915,"close":1205,"change":567,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-23",2.16,-7.3,18200,{"date":1209,"open":465,"high":1210,"low":1211,"close":261,"change":567,"percent_change":1212,"volume":1213,"transactions":9,"vwap":261},"2026-02-20",3.82,2,-6.8,667500,{"date":1215,"open":464,"high":1216,"low":895,"close":465,"change":20,"percent_change":646,"volume":1217,"transactions":9,"vwap":465},"2026-02-19",2.711,52000,{"date":1219,"open":548,"high":1220,"low":548,"close":537,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":537},"2026-02-18",2.644,0.045,1.83,5100,{"date":1225,"open":210,"high":15,"low":593,"close":1226,"change":1227,"percent_change":1228,"volume":741,"transactions":9,"vwap":1226},"2026-02-17",2.465,-0.155,-5.92,{"date":1230,"open":287,"high":247,"low":464,"close":210,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":210},"2026-02-13",-0.176,-6.29,74900,{"date":1235,"open":1236,"high":1236,"low":315,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-12",3.072,2.796,-0.312,-10.04,203100,{"date":1242,"open":1243,"high":1244,"low":26,"close":1245,"change":1246,"percent_change":822,"volume":1247,"transactions":9,"vwap":1245},"2026-02-11",3.612,3.72,3.108,-0.54,52608,{"date":1249,"open":1250,"high":1244,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-10",3.396,3.648,0.264,7.8,16483,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":908,"volume":1261,"transactions":9,"vwap":1259},"2026-02-09",3.636,3.312,3.384,0.072,3300,{"date":1263,"open":840,"high":1264,"low":1083,"close":1258,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1258},"2026-02-06",3.348,0.192,6.15,6475,{"date":1269,"open":668,"high":1270,"low":1271,"close":668,"change":1272,"percent_change":304,"volume":1273,"transactions":9,"vwap":668},"2026-02-05",3.228,3.048,0.084,18925,{"date":1275,"open":661,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-04",3.492,3.024,3.036,-0.324,-9.64,14267,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-03",3.504,3.732,3.36,-0.144,-4.11,5492,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1284,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1284},"2026-02-02",3.84,3.948,3.48,-0.408,-10.43,18558,{"date":1299,"open":1292,"high":1300,"low":1292,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-30",4.152,3.912,-0.012,-0.31,41950,{"date":1306,"open":1292,"high":1307,"low":1292,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-01-29",4.08,3.924,-0.096,-2.39,8183,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":194,"percent_change":194,"volume":1318,"transactions":9,"vwap":1317},"2026-01-28",4.056,4.212,3.9,4.02,10467,{"date":1320,"open":1301,"high":1321,"low":1301,"close":1317,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1317},"2026-01-27",4.44,0.024,0.6,35292,{"date":1326,"open":1292,"high":766,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-26",3.768,3.996,0.216,5.71,39208,{"date":1333,"open":1276,"high":1334,"low":1276,"close":1335,"change":1329,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-23",5.76,3.78,6.06,825600,{"date":1339,"open":1340,"high":774,"low":661,"close":1341,"change":440,"percent_change":1294,"volume":1342,"transactions":9,"vwap":1341},"2026-01-22",3.6,3.564,4250,{"date":1344,"open":661,"high":1244,"low":661,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-21",3.444,-0.132,-3.69,8683,{"date":1350,"open":1243,"high":1257,"low":1351,"close":1352,"change":656,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-20",3.408,3.576,-1.65,6758,{"date":1356,"open":1294,"high":1357,"low":1250,"close":1257,"change":671,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1257},"2026-01-16",3.744,7.07,12458,{"date":1361,"open":1259,"high":1362,"low":1259,"close":1250,"change":1363,"percent_change":151,"volume":1364,"transactions":9,"vwap":1250},"2026-01-15",3.588,0.012,31525,{"date":1366,"open":691,"high":1294,"low":691,"close":1259,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1259},"2026-01-14",0.048,1.44,6383,{"date":1371,"open":1372,"high":1372,"low":691,"close":1373,"change":656,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-13",3.468,3.336,-1.77,20450,{"date":1377,"open":661,"high":1244,"low":1259,"close":1250,"change":663,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1250},"2026-01-12",-6.6,16117,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1257,"change":1384,"percent_change":46,"volume":1385,"transactions":9,"vwap":1257},"2026-01-09",3.54,3.756,0.036,7958,{"date":1387,"open":1294,"high":1285,"low":1294,"close":1340,"change":1346,"percent_change":541,"volume":1388,"transactions":9,"vwap":1340},"2026-01-08",3550,{"date":1390,"open":1340,"high":1391,"low":1392,"close":1285,"change":1363,"percent_change":141,"volume":1393,"transactions":9,"vwap":1285},"2026-01-07",3.828,3.552,6417,{"date":1395,"open":1396,"high":1335,"low":1259,"close":1244,"change":1006,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1244},"2026-01-06",3.672,-1.9,11025,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-05",3.252,3.792,0.324,9.34,37917,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1372,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1372},"2026-01-02",3.012,5.04,2.892,0.696,25.11,731242,{"date":1415,"open":1401,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-12-31",3.456,2.772,-0.504,-15.38,43050,{"date":1422,"open":1340,"high":1244,"low":691,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-12-30",3.276,-0.216,-6.19,12150,{"date":1428,"open":1335,"high":1335,"low":1294,"close":1276,"change":1238,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1276},"2025-12-29",-8.2,15283,{"date":1432,"open":1292,"high":1433,"low":1244,"close":1434,"change":1272,"percent_change":895,"volume":1435,"transactions":9,"vwap":1434},"2025-12-26",3.852,3.804,3108,{"date":1437,"open":1335,"high":1438,"low":1244,"close":1244,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1244},"2025-12-24",3.876,-0.048,-1.27,3225,{"date":1443,"open":1314,"high":1314,"low":1244,"close":1327,"change":1424,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1327},"2025-12-23",-5.42,9683,{"date":1447,"open":1448,"high":1448,"low":1292,"close":1449,"change":1450,"percent_change":1307,"volume":1451,"transactions":9,"vwap":1449},"2025-12-22",4.128,3.984,0.156,17892,{"date":1453,"open":1454,"high":1314,"low":774,"close":1391,"change":107,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1391},"2025-12-19",3.816,1.59,14725,{"date":1458,"open":1307,"high":1307,"low":1244,"close":1327,"change":1287,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1327},"2025-12-18",-3.68,4092,{"date":1462,"open":1463,"high":1463,"low":1438,"close":1301,"change":1279,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1301},"2025-12-17",4.224,-7.65,11475,{"date":1467,"open":1463,"high":1321,"low":1449,"close":1468,"change":1272,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-16",4.236,2.02,13067,{"date":1472,"open":1473,"high":1473,"low":1307,"close":1300,"change":1474,"percent_change":1475,"volume":1051,"transactions":9,"vwap":1300},"2025-12-15",4.524,-0.18,-4.16,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-12-12",4.656,4.668,4.32,4.332,-0.228,-5,9242,{"date":1486,"open":1479,"high":1479,"low":1487,"close":1488,"change":1489,"percent_change":593,"volume":1490,"transactions":9,"vwap":1488},"2025-12-11",4.428,4.56,0.108,6250,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":250,"percent_change":1182,"volume":1495,"transactions":9,"vwap":1494},"2025-12-10",4.572,4.452,4450,{"date":1497,"open":1498,"high":1498,"low":1321,"close":1493,"change":656,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1493},"2025-12-09",4.68,-1.3,4933,{"date":1502,"open":1494,"high":1503,"low":1494,"close":1504,"change":1505,"percent_change":1043,"volume":1506,"transactions":9,"vwap":1504},"2025-12-08",4.644,4.632,0.096,3542,{"date":1508,"open":1321,"high":1479,"low":1321,"close":1509,"change":1322,"percent_change":708,"volume":1510,"transactions":9,"vwap":1509},"2025-12-05",4.536,12550,{"date":1512,"open":1321,"high":1513,"low":1321,"close":1514,"change":1260,"percent_change":1119,"volume":1515,"transactions":9,"vwap":1514},"2025-12-04",4.74,4.512,24450,{"date":1517,"open":1321,"high":1518,"low":1321,"close":1321,"change":1302,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1321},"2025-12-03",4.62,-0.27,3658,{"date":1522,"open":1494,"high":1503,"low":1523,"close":1494,"change":1424,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1494},"2025-12-02",4.416,-4.63,7725,{"date":1527,"open":1488,"high":1528,"low":1529,"close":1479,"change":107,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1479},"2025-12-01",4.776,4.476,1.3,6958,{"date":1533,"open":1409,"high":1409,"low":1488,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-11-28",4.608,-0.204,-4.24,4392,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":107,"percent_change":970,"volume":1544,"transactions":9,"vwap":1543},"2025-11-26",5.0040002,5.232,4.704,4.812,23317,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1474,"percent_change":761,"volume":1550,"transactions":9,"vwap":1549},"2025-11-25",5.016,4.692,4.752,3042,{"date":1552,"open":1504,"high":1553,"low":1488,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-24",4.956,4.932,0.168,3.53,9542,{"date":1559,"open":1560,"high":1561,"low":1548,"close":1562,"change":1563,"percent_change":383,"volume":1564,"transactions":9,"vwap":1562},"2025-11-21",4.908,5.052,4.764,-0.036,3917,{"date":1566,"open":1542,"high":1541,"low":1542,"close":1567,"change":1535,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-20",4.8,-4.08,3192,{"date":1571,"open":1567,"high":1572,"low":1567,"close":1540,"change":1272,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1540},"2025-11-19",5.388,1.71,3442,{"date":1576,"open":1498,"high":1577,"low":1498,"close":1157,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1157},"2025-11-18",5.412,-0.024,-0.49,5925,{"date":1582,"open":1583,"high":1584,"low":1157,"close":1585,"change":1424,"percent_change":611,"volume":1586,"transactions":9,"vwap":1585},"2025-11-17",5.268,5.34,4.944,3167,{"date":1588,"open":1589,"high":1590,"low":1321,"close":1039,"change":1246,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1039},"2025-11-14",5.316,5.496,-9.47,16292,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-11-13",5.628,5.808,5.208,5.7,-0.108,-1.86,3858,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1596,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1596},"2025-11-12",5.64,5.82,5.112,0.36,6.61,7708,{"date":1611,"open":1567,"high":1605,"low":1498,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-11",5.448,0.528,10.73,30875,{"date":1617,"open":1567,"high":1039,"low":1567,"close":1157,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1157},"2025-11-10",-0.3,-5.75,14767,{"date":1622,"open":1623,"high":1572,"low":1624,"close":1625,"change":1626,"percent_change":832,"volume":1627,"transactions":9,"vwap":1625},"2025-11-07",5.28,4.896,5.22,-0.168,9367,{"date":1629,"open":1623,"high":1630,"low":1623,"close":1572,"change":1363,"percent_change":964,"volume":1631,"transactions":9,"vwap":1572},"2025-11-06",5.604,6975,{"date":1633,"open":1634,"high":1334,"low":1039,"close":1635,"change":1599,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-05",5.4,5.376,-1.97,9100,{"date":1639,"open":1640,"high":1641,"low":1577,"close":1642,"change":1309,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-04",5.46,5.832,5.484,-1.72,6575,{"date":1646,"open":1604,"high":1334,"low":1642,"close":1647,"change":1535,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-03",5.58,-3.53,11892,{"date":1651,"open":1334,"high":1652,"low":1334,"close":1653,"change":1006,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-10-31",5.892,5.784,-1.23,3742,{"date":1657,"open":1658,"high":1659,"low":1640,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-10-30",6.24,6.372,5.856,-0.516,-8.1,27725,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1659,"change":1599,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1659},"2025-10-29",6.444,6.732,6.144,-1.67,27267,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-28",6,6.48,0.492,8.22,25183,{"date":1679,"open":1673,"high":1680,"low":1681,"close":1682,"change":1489,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-27",6.096,5.868,5.988,1.84,20058,{"date":1686,"open":1658,"high":1658,"low":1687,"close":1688,"change":808,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-24",5.844,5.88,-5.77,14808,{"date":1692,"open":1693,"high":1674,"low":1693,"close":1658,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1658},"2025-10-23",6.12,-0.372,-5.63,16383,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1661,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-22",6.6,6.96,6.36,6.612,-7.24,27600,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-10-21",6.624,7.32,7.128,0.408,6.07,22283,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":808,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-20",6.864,7.0079999,6.588,6.72,-5.08,11867,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-17",6.84,7.176,6.768,7.08,0.312,4.61,9842,{"date":1731,"open":1732,"high":1708,"low":1699,"close":1725,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1725},"2025-10-16",7.296,-0.564,-7.69,23058,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1482,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-15",7.548,7.56,7.188,7.332,-3.02,14958,{"date":1745,"open":1746,"high":1739,"low":1709,"close":1739,"change":663,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1739},"2025-10-14",7.248,-3.08,22367,{"date":1750,"open":1751,"high":1253,"low":1726,"close":1253,"change":1287,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1253},"2025-10-13",7.44,-1.81,30758,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1424,"percent_change":1760,"volume":1735,"transactions":9,"vwap":1759},"2025-10-10",8.076,8.64,7.92,7.944,-2.65,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-09",8.46,8.76,7.728,8.16,-0.588,-6.72,43083,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1450,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-08",8.508,8.988,8.748,1.82,12742,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-07",9.132,9.204,8.592,-1.008,-10.5,35733,{"date":1786,"open":1787,"high":25,"low":1788,"close":25,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":25},"2025-10-06",9.144,9.12,0.132,1.39,27308,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1661,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-10-03",9.84,9,9.468,-5.17,48175,{"date":1800,"open":715,"high":715,"low":1794,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-02",9.984,-0.456,-4.37,50292,{"date":1806,"open":1807,"high":1808,"low":1809,"close":715,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":715},"2025-10-01",10.092,11.22,10.08,-1.56,-13,118908,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":267,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-09-30",13.32,14.64,9.18,12,33.33,4399208,{"date":1822,"open":1766,"high":1823,"low":1766,"close":1795,"change":1323,"percent_change":798,"volume":1824,"transactions":9,"vwap":1795},"2025-09-29",9.228,42775,{"date":1826,"open":1764,"high":1795,"low":1827,"close":1828,"change":1329,"percent_change":209,"volume":1829,"transactions":9,"vwap":1828},"2025-09-26",8.352,8.4,35592,{"date":1831,"open":1832,"high":1833,"low":1766,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-09-25",8.94,8.964,8.184,-1.536,-15.8,49667,{"date":1839,"open":1253,"high":1840,"low":1253,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-09-24",11.196,9.72,1.56,19.12,419617,{"date":1846,"open":1847,"high":1780,"low":1848,"close":1766,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1766},"2025-09-23",8.196,8.052,-0.492,-5.69,68167,{"date":1853,"open":1854,"high":1855,"low":1253,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-09-22",8.112,12.24,8.652,0.624,7.77,1918400,{"date":1861,"open":1253,"high":1847,"low":1253,"close":1862,"change":194,"percent_change":194,"volume":1863,"transactions":9,"vwap":1862},"2025-09-19",8.028,7150,{"date":1865,"open":1758,"high":1866,"low":1739,"close":1862,"change":1489,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1862},"2025-09-18",8.268,1.36,25842,{"date":1870,"open":1751,"high":1759,"low":1708,"close":1758,"change":250,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1758},"2025-09-17",-1.49,8967,{"date":1874,"open":1875,"high":1875,"low":1758,"close":1876,"change":1535,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-16",8.28,8.04,-2.47,10825,{"date":1880,"open":1739,"high":1866,"low":1739,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-09-15",8.244,0.336,4.25,12283,{"date":1886,"open":1887,"high":1847,"low":1887,"close":1888,"change":1626,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-12",7.68,7.908,-2.08,12058,{"date":1892,"open":1253,"high":1875,"low":1253,"close":1756,"change":1279,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1756},"2025-09-11",-3.86,18175,{"date":1896,"open":1757,"high":1833,"low":1897,"close":1828,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1828},"2025-09-10",7.752,-0.084,-0.99,45417,{"date":1902,"open":1903,"high":1856,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-09-09",6.984,8.484,1.284,17.83,68467,{"date":1909,"open":1910,"high":1910,"low":1693,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-09-08",7.428,7.2,-0.192,-2.6,33500,{"date":1916,"open":1699,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":1187,"volume":1920,"transactions":9,"vwap":1917},"2025-09-05",7.392,6.528,0.468,38075,{"date":1922,"open":1911,"high":1923,"low":1723,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-09-04",7.644,6.924,-0.672,-8.85,32400,{"date":1929,"open":1930,"high":1931,"low":1741,"close":1932,"change":1849,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-03",7.464,8.088,7.596,-6.08,31542,{"date":1936,"open":1937,"high":1781,"low":1938,"close":1931,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1931},"2025-09-02",8.172,7.62,-0.528,-6.13,30417,{"date":1943,"open":1944,"high":1945,"low":1931,"close":1946,"change":1947,"percent_change":869,"volume":1948,"transactions":9,"vwap":1946},"2025-08-29",8.532,8.724,8.616,0.18,21025,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-08-28",9.06,9.24,8.412,8.436,-1.164,-12.12,50042,{"date":1959,"open":1960,"high":1961,"low":1962,"close":25,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":25},"2025-08-27",8.136,9.9,7.932,1.536,19.05,147317,{"date":1967,"open":1828,"high":1833,"low":1968,"close":1968,"change":1802,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-26",8.064,-5.35,42525,{"date":1972,"open":1788,"high":1952,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":833,"transactions":9,"vwap":1973},"2025-08-25",8.52,-0.84,-8.97,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1287,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-08-22",9.456,9.66,9.276,9.36,-1.52,37275,{"date":1985,"open":1986,"high":1794,"low":1986,"close":1987,"change":1439,"percent_change":746,"volume":1988,"transactions":9,"vwap":1987},"2025-08-21",8.568,9.504,68342,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-08-20",9.744,10.14,9.48,9.552,-0.288,-2.93,54058,{"date":1999,"open":2000,"high":1855,"low":1794,"close":1794,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1794},"2025-08-19",11.664,-2.28,-18.81,127117,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":73,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-08-18",12.96,13.2,12.12,-8.18,156617,{"date":2012,"open":2013,"high":2014,"low":2006,"close":2007,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2007},"2025-08-15",13.68,13.8,-0.96,-6.78,119308,{"date":2019,"open":2020,"high":2021,"low":2007,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-08-14",14.412,15.6,14.16,-3.72,-20.81,378600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-13",22.98,25.2,16.8,17.88,-65.64,-78.59,1321033,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-08-12",87,93.24,78.36,83.52,-3.96,-4.53,939958,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":1758,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-08-11",82.080002,89.4,87.48,9.95,110583,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-08-08",80.76,83.88,79.2,79.56,-1.68,-2.07,140967,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1604,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-08-07",74.64,84,72.12,81.24,7.46,331550,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1673,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-08-06",70.8,76.080002,70.2,75.6,8.62,312683,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":267,"percent_change":1139,"volume":2082,"transactions":9,"vwap":2081},"2025-08-05",67.080002,70.56,64.8,69.6,123042,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":26,"percent_change":473,"volume":2089,"transactions":9,"vwap":2088},"2025-08-04",64.92,67.8,64.2,66.6,177292,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2085,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2085},"2025-08-01",63.96,65.28,60.6,0.72,1.12,24267,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2087,"change":1323,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2087},"2025-07-31",63.6,65.4,60.12,0.94,44200,{"date":2106,"open":2107,"high":2101,"low":2108,"close":2100,"change":1039,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2100},"2025-07-30",55.2,52.236,8.83,202717,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1739,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-29",51.6,58.788,50.4,58.44,14.86,51883,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":374,"volume":2126,"transactions":9,"vwap":2124},"2025-07-28",51.84,55.44,48.24,50.88,-1.32,33008,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1378,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-25",53.28,57.6,48.12,52.2,-11.22,38383,{"date":2136,"open":2137,"high":174,"low":2138,"close":2139,"change":1673,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-24",48.84,47.4,58.8,11.36,445142,{"date":178,"open":2143,"high":2144,"low":2145,"close":2146,"change":1567,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},48,63.24,45.6,52.8,10,328417]