[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CUPR":3,"homepage-market-summary":29,"stock-historical-CUPR":171},{"ticker":4,"date":5,"profile":6,"quote":13},"CUPR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Cuprina Holdings (Cayman) Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Cuprina Holdings (Cayman) Ltd is a biomedical and biotechnology company that is dedicated to the development and commercialization of products for the management of chronic wounds, as well as operating in the health and beauty sector. It manufactured and distributed a line of medical grade sterile blowfly larvae bio-dressing products marketed under the MEDIFLY brand name, or the MEDIFLY products. The MEDIFLY products are used as a biological debridement tool for chronic wounds, in a procedure known as Maggot Debridement Therapy, or MDT, which is an effective alternative to surgical debridement.","10",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.55,2.34,2.678,2.31,2.28,0.27,11.84,143455.786895,951,2.5308,75.76,1.445,636249.5738393298,1.5,370,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},643591,234910628.320552,-93.56,"2025-04-17",[181,182,190,200,210,219,228,237,246,254,262,272,280,291,300,311,321,330,339,349,358,367,376,385,394,404,413,422,432,439,447,456,465,472,478,484,491,499,507,516,525,534,542,549,559,569,577,584,594,603,613,622,631,641,648,655,663,670,679,688,696,704,712,719,727,736,745,751,758,766,774,781,789,797,805,813,822,828,834,841,848,855,862,869,875,881,887,893,900,906,913,920,928,935,941,947,954,961,967,974,978,985,990,996,1001,1008,1013,1018,1025,1032,1039,1047,1055,1062,1068,1073,1081,1089,1096,1101,1107,1112,1117,1125,1134,1140,1145,1152,1157,1164,1171,1176,1182,1187,1193,1199,1203,1209,1215,1221,1226,1231,1237,1240,1244,1250,1254,1260,1265,1271,1276,1281,1288,1293,1296,1301,1306,1311,1317,1321,1328,1333,1338,1345,1350,1354,1359,1363,1368,1374,1378,1384,1391,1395,1402,1410,1415,1419,1423,1429,1433,1437,1444,1449,1452,1457,1463,1470,1475,1479,1484,1489,1494,1497,1501,1506,1511,1516,1520,1527,1535,1542,1548,1556,1563,1571,1577,1581,1587,1591,1597,1602,1606,1613,1621,1627,1634,1642,1647,1654,1662,1668,1673,1680,1686,1692,1699,1707,1714,1720,1729,1736,1743,1750,1757,1764,1770,1775,1781,1787,1793,1800,1806,1810,1818,1825,1833,1838,1843,1846,1849,1853,1857,1861,1867,1871,1875,1881,1888,1893,1900,1905,1912,1917,1923,1931,1936,1944,1950,1958,1965,1972,1977,1984,1988,1993,1997,2001,2004,2009,2015,2022,2028,2035,2043,2050,2056,2065,2072,2079,2085,2093,2099,2106,2112,2118,2125,2133,2140,2147,2150,2156,2162,2169,2174,2179,2186,2193,2198,2206,2213,2218,2225,2232,2240,2244,2251,2257,2264,2270,2276,2283,2289,2295,2303,2312,2319,2324,2331,2338,2345,2353,2359,2367,2374,2382,2387,2394,2402,2407,2413,2418,2425,2433,2438,2442,2447,2452,2460,2464,2471,2478,2485,2492,2498,2506,2511,2517,2522,2530,2534,2540,2544,2549,2552],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":184,"close":18,"change":19,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",2.06,2.79,13.43,907765.545263,7600,2.3808,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",2,2.1494,2.01,0.06,3.08,42890.2922,206,2.0691,{"date":201,"open":202,"high":203,"low":204,"close":125,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",1.97,2.09,1.9076,0.08,4.28,135423.1677,1098,1.9626,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":115,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",1.83,1.9,1.87,-1.58,7283.471974,148,1.864,{"date":220,"open":212,"high":221,"low":222,"close":213,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",1.905,1.81,0.02,1.06,188564.7922,1494,1.8693,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",1.99,1.88,-0.11,-5.53,97051.484294,494,1.928,{"date":238,"open":239,"high":192,"low":240,"close":230,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",1.89,1.86,0.1,5.29,116276.185085,653,1.9527,{"date":247,"open":248,"high":239,"low":249,"close":239,"change":241,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",1.79,1.78,5.59,76375.234272,446,1.8314,{"date":255,"open":256,"high":248,"low":257,"close":248,"change":195,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",1.7,1.6901,3.47,96208.453686,463,1.7353,{"date":263,"open":264,"high":248,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",1.77,1.6563,1.73,0.13,8.12,124560.767932,904,1.7327,{"date":273,"open":274,"high":248,"low":25,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",1.6,-1.33,-45.39,1284982.288458,7568,1.634,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",3.1,3.3,2.9,2.93,-0.27,-8.44,24107.511,261,3.106,{"date":292,"open":293,"high":294,"low":282,"close":295,"change":71,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",3.11,3.205,3.2,1.59,5779.435,154,3.1618,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",3,3.23,2.9995,3.15,0.15,5,24059.57999,246,3.1306,{"date":312,"open":313,"high":314,"low":315,"close":302,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",2.99,3.4,2.9006,0.09,3.09,8629.636876,192,3.0084,{"date":322,"open":323,"high":323,"low":284,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",3.18,2.91,-0.21,-6.73,12079.4172,159,3.042,{"date":331,"open":332,"high":283,"low":285,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",3.04,3.12,-0.04,-1.27,553543.286732,931,3.0186,{"date":340,"open":341,"high":342,"low":313,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",3.06,3.17,3.16,0.22,7.48,25119.1672,205,3.1019,{"date":350,"open":351,"high":302,"low":352,"close":353,"change":306,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",2.84,2.8,2.94,5.38,26405.2922,187,2.8835,{"date":359,"open":360,"high":361,"low":362,"close":185,"change":232,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",2.85,3.26,2.62,-3.79,71028.375,663,2.9418,{"date":368,"open":284,"high":369,"low":370,"close":284,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",2.9099,2.81,-0.0101,-0.35,4897.307989,134,2.8573,{"date":377,"open":302,"high":302,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",2.8375,2.9101,-0.0999,-3.32,5041.224702,157,2.9326,{"date":386,"open":387,"high":341,"low":302,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",3.05,3.01,-0.12,-3.83,4295.513961,118,3.0337,{"date":395,"open":302,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",3.2794,2.95,3.13,0.185,6.28,19635.062638,311,3.0906,{"date":405,"open":360,"high":313,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",2.82,2.945,0.025,0.86,4870.119623,170,2.9242,{"date":414,"open":415,"high":353,"low":416,"close":417,"change":37,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",2.73,2.7201,2.92,6.96,31972.4172,286,2.8848,{"date":423,"open":424,"high":425,"low":426,"close":415,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",2.72,2.74,2.7029,-0.145,-5.04,3043.371398,127,2.7396,{"date":433,"open":352,"high":434,"low":352,"close":435,"change":436,"percent_change":125,"volume":437,"transactions":430,"vwap":438},"2026-08-21",2.89,2.875,0.055,5427.99339,2.8275,{"date":440,"open":285,"high":285,"low":441,"close":406,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",2.76,-0.09,-3.09,14901.645138,178,2.8458,{"date":448,"open":449,"high":353,"low":450,"close":324,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",2.87,2.71,-0.06,-2.02,6533.3,139,2.8531,{"date":457,"open":406,"high":458,"low":459,"close":460,"change":71,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",3.02,2.716818,2.97,1.71,10480.298215,153,2.8827,{"date":466,"open":341,"high":341,"low":467,"close":417,"change":442,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",2.6601,-2.99,28485.471134,498,2.8614,{"date":473,"open":293,"high":293,"low":449,"close":388,"change":442,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",-2.9,33130.5657,356,2.9881,{"date":479,"open":398,"high":398,"low":449,"close":282,"change":241,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-13",3.33,21242.877845,278,3.0407,{"date":485,"open":460,"high":458,"low":360,"close":302,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",0.015,0.5,92196.994746,1311,3.1347,{"date":492,"open":317,"high":493,"low":417,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":356,"vwap":498},"2026-08-11",3.1453,2.985,-0.055,-1.81,14422.25,3.0019,{"date":500,"open":501,"high":501,"low":397,"close":332,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",3.21,-0.28,-8.43,21515.959213,568,3.0388,{"date":508,"open":480,"high":509,"low":510,"close":511,"change":115,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",3.4665,3.208,3.32,-0.9,17081.620076,550,3.2902,{"date":517,"open":258,"high":258,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",3.03,3.35,-0.23,-6.42,21079.588677,332,3.2043,{"date":526,"open":302,"high":527,"low":528,"close":529,"change":144,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-05",3.59,2.9566,3.58,20.54,20656.111547,452,3.2165,{"date":535,"open":302,"high":536,"low":537,"close":460,"change":205,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",3.07,2.9004,2.77,25231.089943,389,2.9726,{"date":543,"open":285,"high":332,"low":544,"close":434,"change":115,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",2.7,-1.03,28462.244192,410,2.858,{"date":550,"open":551,"high":552,"low":553,"close":417,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",3.28,5.7699,2.5,0.26,9.77,765535.433645,8940,3.8881,{"date":560,"open":561,"high":562,"low":553,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",3.25,3.262154,2.66,-0.55,-17.13,11589.335225,219,2.9809,{"date":570,"open":561,"high":571,"low":572,"close":501,"change":389,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",3.49,3.0601,-3.6,13167.364656,244,3.2169,{"date":578,"open":579,"high":579,"low":283,"close":480,"change":502,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",3.81,-7.76,13151.474178,225,3.4595,{"date":585,"open":571,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",3.71,3.42,3.61,0.275,8.25,6657.546445,273,3.4987,{"date":595,"open":596,"high":597,"low":295,"close":598,"change":408,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-24",3.34,3.4033,3.335,0.76,12756.228557,279,3.3025,{"date":604,"open":571,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",3.5,3.305,3.31,0.01,0.3,18738.859048,240,3.3931,{"date":614,"open":615,"high":616,"low":551,"close":283,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",3.72,3.97,-0.53,-13.84,22584.3125,437,3.7274,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":608,"percent_change":554,"volume":628,"transactions":629,"vwap":630},"2026-07-21",3.84,4,3.7608,3.83,13794.623595,505,3.8804,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",3.99,4.0747,3.82,-0.15,-3.78,11054.944219,296,3.9301,{"date":642,"open":643,"high":644,"low":645,"close":616,"change":334,"percent_change":646,"volume":647,"transactions":9,"vwap":616},"2026-07-17",3.87,4.035,3.85,-1,15700,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":94,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-16",4.09,4.35,4.01,-4.75,20800,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":285,"volume":662,"transactions":9,"vwap":660},"2026-07-15",4.13,4.37,3.92,4.21,0.12,14300,{"date":664,"open":665,"high":666,"low":616,"close":650,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":650},"2026-07-14",4.23,4.29,-0.24,-5.54,22300,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-13",4.91,4.955,4.17,4.33,-0.64,-12.88,33000,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-10",5.04,5.237,4.85,4.97,-0.32,-6.05,33800,{"date":689,"open":690,"high":691,"low":692,"close":242,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":242},"2026-07-09",5.09,5.51,4.809,0.2,3.93,41600,{"date":697,"open":698,"high":699,"low":700,"close":690,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":690},"2026-07-08",5.15,5.387,4.55,-0.65,-11.32,76700,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":205,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-07",5.53,5.8,5.4,5.74,1.41,69600,{"date":713,"open":714,"high":715,"low":354,"close":716,"change":232,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-06",5.7,5.97,5.66,-1.91,85400,{"date":720,"open":721,"high":722,"low":354,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-02",5.75,5.9,5.77,-0.19,-3.19,201100,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-01",6.14,6.605,5.5,5.96,-0.63,-9.56,408800,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-30",5.6,8.26,5.41,6.59,2.13,47.76,26248300,{"date":746,"open":307,"high":307,"low":657,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-29",4.46,-0.87,-16.32,128800,{"date":752,"open":242,"high":753,"low":754,"close":755,"change":685,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-26",5.71,5.271,5.33,-5.66,103400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":442,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-25",5.22,5.76,5.02,5.65,-1.57,368100,{"date":767,"open":768,"high":769,"low":770,"close":709,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":709},"2026-06-24",5.45,7.35,5.13,1.8,45.69,25833400,{"date":775,"open":635,"high":776,"low":777,"close":778,"change":608,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-23",4.19,3.76,3.94,0.25,68500,{"date":782,"open":783,"high":784,"low":785,"close":694,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":694},"2026-06-22",4.16,4.95,3.852,-0.44,-10.07,150500,{"date":790,"open":791,"high":792,"low":793,"close":658,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":658},"2026-06-18",4.96,5.2,3.7,-0.89,-16.92,262100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":724,"volume":804,"transactions":9,"vwap":802},"2026-06-17",4.76,6.48,4.75,5.26,-0.01,532800,{"date":806,"open":732,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-16",6.79,5.08,5.27,-3.14,-37.34,1012200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",10.95,14.8,7,8.41,4.44,111.84,48556200,{"date":823,"open":361,"high":824,"low":501,"close":616,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":616},"2026-06-12",8.23,1.56,64.73,83262200,{"date":829,"open":830,"high":553,"low":830,"close":831,"change":306,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-11",2.15,2.41,6.64,163600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":389,"percent_change":428,"volume":840,"transactions":9,"vwap":839},"2026-06-10",1.93,2.52,1.91,2.26,1400700,{"date":842,"open":843,"high":844,"low":17,"close":845,"change":389,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-09",2.43,2.534,2.38,-4.8,17800,{"date":849,"open":843,"high":850,"low":851,"close":553,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":553},"2026-06-08",2.58,2.393,0.07,2.88,26200,{"date":856,"open":857,"high":185,"low":858,"close":843,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":843},"2026-06-05",2.64,2.1,-0.3,-10.99,118900,{"date":863,"open":864,"high":324,"low":865,"close":415,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":415},"2026-06-04",2.75,2.69,-0.1,-3.53,88600,{"date":870,"open":871,"high":449,"low":872,"close":873,"change":306,"percent_change":738,"volume":874,"transactions":9,"vwap":873},"2026-06-03",2.67,2.56,2.83,159900,{"date":876,"open":450,"high":441,"low":877,"close":878,"change":223,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-02",2.63,2.68,0.75,38200,{"date":882,"open":883,"high":415,"low":884,"close":563,"change":554,"percent_change":885,"volume":886,"transactions":9,"vwap":563},"2026-06-01",2.46,2.35,10.83,73400,{"date":888,"open":883,"high":544,"low":889,"close":890,"change":512,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-29",2.209,2.4,-27.27,292600,{"date":894,"open":895,"high":793,"low":896,"close":283,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":283},"2026-05-28",2.21,2.2,1.085,48.98,3227100,{"date":901,"open":202,"high":843,"low":240,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-27",2.215,0.255,13.01,135600,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":94,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-26",1.92,2.072,1.96,-9.26,27563,{"date":914,"open":915,"high":896,"low":192,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-22",2.08,2.16,-0.072,-3.23,26125,{"date":921,"open":922,"high":923,"low":192,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-21",2.056,2.24,2.232,0.112,5.28,11388,{"date":929,"open":915,"high":930,"low":931,"close":930,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":930},"2026-05-20",2.12,2.016,-0.024,-1.12,9900,{"date":936,"open":924,"high":924,"low":937,"close":938,"change":917,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-19",2.04,2.144,-3.25,20350,{"date":942,"open":938,"high":943,"low":192,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-18",2.216,0.008,0.36,5775,{"date":948,"open":949,"high":950,"low":931,"close":951,"change":952,"percent_change":313,"volume":953,"transactions":9,"vwap":951},"2026-05-15",2.064,2.272,2.208,0.064,43138,{"date":955,"open":192,"high":956,"low":957,"close":938,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":938},"2026-05-14",2.152,1.968,0.048,2.29,57625,{"date":962,"open":236,"high":963,"low":964,"close":965,"change":925,"percent_change":763,"volume":966,"transactions":9,"vwap":965},"2026-05-13",3.072,1.76,2.096,1887363,{"date":968,"open":965,"high":969,"low":910,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-12",2.168,1.984,-0.184,-8.49,22550,{"date":975,"open":924,"high":924,"low":916,"close":969,"change":917,"percent_change":976,"volume":977,"transactions":9,"vwap":969},"2026-05-11",-3.21,11450,{"date":979,"open":980,"high":981,"low":980,"close":923,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":923},"2026-05-08",2.0079999,2.36,0.128,6.06,43300,{"date":986,"open":965,"high":916,"low":910,"close":987,"change":944,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-07",2.112,0.38,34238,{"date":991,"open":916,"high":992,"low":993,"close":993,"change":932,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-06",2.224,2.104,-1.13,9663,{"date":997,"open":969,"high":998,"low":915,"close":999,"change":52,"percent_change":908,"volume":1000,"transactions":9,"vwap":999},"2026-05-05",2.312,2.128,57663,{"date":1002,"open":1003,"high":951,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-04",2.032,2.088,0.072,3.57,22175,{"date":1009,"open":1010,"high":965,"low":910,"close":931,"change":1011,"percent_change":1011,"volume":1012,"transactions":9,"vwap":931},"2026-05-01",1.976,0,17213,{"date":1014,"open":909,"high":987,"low":908,"close":931,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":931},"2026-04-30",-0.128,-5.97,49163,{"date":1019,"open":18,"high":1020,"low":1021,"close":938,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":938},"2026-04-29",2.288,2.136,-0.136,-5.96,32688,{"date":1026,"open":1027,"high":1028,"low":923,"close":18,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":18},"2026-04-28",2.32,2.424,-0.056,-2.4,64950,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-27",2.464,2.336,-0.064,-2.67,6550,{"date":1040,"open":1041,"high":1042,"low":1043,"close":890,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":890},"2026-04-24",2.392,2.456,2.368,0.024,1.01,13238,{"date":1048,"open":1049,"high":1050,"low":981,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-23",2.568,2.576,2.376,-0.112,-4.5,31713,{"date":1056,"open":1057,"high":1058,"low":78,"close":1059,"change":1036,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-22",2.512,2.552,2.488,-2.51,24750,{"date":1063,"open":878,"high":1064,"low":1065,"close":1058,"change":389,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1058},"2026-04-21",2.792,2.496,-4.49,52538,{"date":1069,"open":878,"high":424,"low":857,"close":1070,"change":1071,"percent_change":859,"volume":1072,"transactions":9,"vwap":1070},"2026-04-20",2.672,-0.008,19113,{"date":1074,"open":1075,"high":1076,"low":1077,"close":878,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":878},"2026-04-17",2.744,2.896,2.648,-0.104,-3.74,58113,{"date":1082,"open":1083,"high":1084,"low":1075,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-16",2.864,2.96,2.784,-0.08,-2.79,37088,{"date":1090,"open":1091,"high":333,"low":1092,"close":1083,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1083},"2026-04-15",2.904,2.824,-0.096,-3.24,71063,{"date":1097,"open":1064,"high":1098,"low":1064,"close":1084,"change":1099,"percent_change":740,"volume":1100,"transactions":9,"vwap":1084},"2026-04-14",3.088,0.152,39813,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1071,"percent_change":502,"volume":1106,"transactions":9,"vwap":1105},"2026-04-13",2.616,2.984,2.808,50913,{"date":1108,"open":1076,"high":1084,"low":1109,"close":1110,"change":1071,"percent_change":502,"volume":1111,"transactions":9,"vwap":1110},"2026-04-10",2.656,2.816,46238,{"date":1113,"open":295,"high":295,"low":1114,"close":1092,"change":676,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1092},"2026-04-09",2.664,-18.48,84525,{"date":1118,"open":1119,"high":1120,"low":333,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-08",3.648,3.68,3.464,-1.352,-28.07,230563,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-07",3.928,5.424,2.936,4.816,1.656,52.41,5636225,{"date":1135,"open":1136,"high":551,"low":1057,"close":343,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":343},"2026-04-06",2.536,0.448,16.52,6015738,{"date":1141,"open":1142,"high":1143,"low":872,"close":1143,"change":958,"percent_change":771,"volume":1144,"transactions":9,"vwap":1143},"2026-04-02",2.608,2.712,8663,{"date":1146,"open":1147,"high":1114,"low":1148,"close":1114,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1114},"2026-04-01",2.416,2.328,0.32,13.65,30388,{"date":1153,"open":1041,"high":78,"low":18,"close":1154,"change":1071,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-31",2.344,-0.34,31400,{"date":1158,"open":1159,"high":1058,"low":923,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-30",2.408,2.352,-0.84,-26.32,165850,{"date":1165,"open":424,"high":1166,"low":424,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-27",3.336,3.192,0.328,11.45,496150,{"date":1172,"open":872,"high":853,"low":78,"close":1083,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1083},"2026-03-26",0.272,10.49,25950,{"date":1177,"open":1050,"high":424,"low":78,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-25",2.592,-0.032,-1.22,4650,{"date":1183,"open":872,"high":424,"low":890,"close":1184,"change":1029,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-24",2.624,-2.09,37963,{"date":1188,"open":872,"high":1189,"low":1190,"close":878,"change":958,"percent_change":1191,"volume":1192,"transactions":9,"vwap":878},"2026-03-23",2.848,2.384,1.82,12338,{"date":1194,"open":1050,"high":1195,"low":1049,"close":1196,"change":1036,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-20",2.696,2.632,-2.37,4800,{"date":1200,"open":424,"high":352,"low":1196,"close":1195,"change":1179,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1195},"2026-03-19",-1.17,7025,{"date":1204,"open":352,"high":352,"low":1205,"close":1206,"change":944,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-18",2.6,2.728,0.29,7550,{"date":1210,"open":1211,"high":853,"low":1143,"close":424,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":424},"2026-03-17",2.776,-0.168,-5.82,3025,{"date":1216,"open":196,"high":196,"low":1217,"close":1218,"change":1093,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-16",2.752,2.888,-3.22,7250,{"date":1222,"open":333,"high":333,"low":1084,"close":1104,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1104},"2026-03-13",-0.176,-5.57,1613,{"date":1227,"open":1228,"high":1228,"low":351,"close":343,"change":334,"percent_change":1229,"volume":1230,"transactions":9,"vwap":343},"2026-03-12",3.184,-1.25,6263,{"date":1232,"open":1085,"high":1233,"low":1085,"close":295,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":295},"2026-03-11",3.384,0.24,8.11,19588,{"date":1238,"open":352,"high":1084,"low":1077,"close":1084,"change":1011,"percent_change":1011,"volume":1239,"transactions":9,"vwap":1084},"2026-03-10",2225,{"date":1241,"open":878,"high":1084,"low":878,"close":1084,"change":1078,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1084},"2026-03-09",-3.39,9100,{"date":1245,"open":351,"high":196,"low":1049,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-06",3.064,0.176,6.09,5525,{"date":1251,"open":1189,"high":196,"low":352,"close":1218,"change":685,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1218},"2026-03-05",-9.98,13800,{"date":1255,"open":872,"high":1256,"low":923,"close":510,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":510},"2026-03-04",3.36,0.552,20.78,638175,{"date":1261,"open":1262,"high":1211,"low":1262,"close":1109,"change":1022,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1109},"2026-03-03",2.504,-4.87,313350,{"date":1266,"open":1267,"high":1268,"low":1050,"close":1064,"change":1022,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1064},"2026-03-02",2.928,3.056,-4.64,18150,{"date":1272,"open":332,"high":196,"low":417,"close":1267,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1267},"2026-02-27",-0.152,-4.94,6163,{"date":1277,"open":1278,"high":343,"low":1091,"close":196,"change":1005,"percent_change":1279,"volume":1280,"transactions":9,"vwap":196},"2026-02-26",3.0079999,2.39,13988,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1278,"change":1286,"percent_change":1287,"volume":1243,"transactions":9,"vwap":1278},"2026-02-25",3.232,3.24,2.976,-0.192,-6,{"date":1289,"open":1290,"high":511,"low":295,"close":295,"change":389,"percent_change":1291,"volume":1292,"transactions":9,"vwap":295},"2026-02-24",3.264,-3.61,1400,{"date":1294,"open":511,"high":511,"low":1098,"close":511,"change":1011,"percent_change":1011,"volume":1295,"transactions":9,"vwap":511},"2026-02-23",19388,{"date":1297,"open":1298,"high":1298,"low":511,"close":511,"change":1086,"percent_change":1299,"volume":1300,"transactions":9,"vwap":511},"2026-02-20",3.344,-2.35,4438,{"date":1302,"open":1256,"high":1303,"low":511,"close":314,"change":389,"percent_change":1304,"volume":1305,"transactions":9,"vwap":314},"2026-02-19",3.448,-3.41,2275,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1308,"change":334,"percent_change":933,"volume":1310,"transactions":9,"vwap":1308},"2026-02-18",3.52,3.44,2900,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":661,"percent_change":571,"volume":1316,"transactions":9,"vwap":1315},"2026-02-17",3.48,3.592,3.56,4838,{"date":1318,"open":1309,"high":1309,"low":314,"close":1309,"change":1044,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1309},"2026-02-13",0.7,1688,{"date":1322,"open":1323,"high":1324,"low":1256,"close":1325,"change":1086,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-12",3.408,3.496,3.416,-2.29,1975,{"date":1329,"open":777,"high":777,"low":1166,"close":1324,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1324},"2026-02-11",-0.016,-0.46,2575,{"date":1334,"open":511,"high":1335,"low":511,"close":1335,"change":1336,"percent_change":762,"volume":1337,"transactions":9,"vwap":1335},"2026-02-10",3.512,0.168,7413,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1298,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1298},"2026-02-09",3.784,3.328,0.016,0.48,5675,{"date":1346,"open":1256,"high":1325,"low":295,"close":1341,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1341},"2026-02-06",-0.088,-2.58,3475,{"date":1351,"open":1256,"high":1309,"low":510,"close":1325,"change":1352,"percent_change":434,"volume":1353,"transactions":9,"vwap":1325},"2026-02-05",0.096,8738,{"date":1355,"open":1313,"high":1313,"low":511,"close":511,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":511},"2026-02-04",-0.16,-4.6,8150,{"date":1360,"open":1361,"high":1361,"low":1309,"close":1313,"change":52,"percent_change":1362,"volume":1198,"transactions":9,"vwap":1313},"2026-02-03",3.6,1.16,{"date":1364,"open":314,"high":1314,"low":314,"close":1309,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1309},"2026-02-02",0.056,1.65,3588,{"date":1369,"open":624,"high":624,"low":1370,"close":1233,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1233},"2026-01-30",3.352,-0.376,-10,25025,{"date":1375,"open":1376,"high":1376,"low":1361,"close":777,"change":667,"percent_change":1287,"volume":1377,"transactions":9,"vwap":777},"2026-01-29",4.24,37300,{"date":1379,"open":624,"high":1376,"low":1380,"close":625,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":625},"2026-01-28",3.8,0.248,6.61,33388,{"date":1385,"open":1309,"high":1386,"low":1309,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-27",3.912,3.752,0.28,8.06,39650,{"date":1392,"open":1256,"high":1314,"low":1370,"close":1393,"change":925,"percent_change":480,"volume":1394,"transactions":9,"vwap":1393},"2026-01-26",3.472,12588,{"date":1396,"open":1308,"high":1397,"low":1398,"close":1256,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1256},"2026-01-23",3.536,3.224,-0.272,-7.49,11213,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1287,"volume":1409,"transactions":9,"vwap":1407},"2026-01-22",3.64,3.704,3.608,3.632,-0.232,3463,{"date":1411,"open":1361,"high":659,"low":1361,"close":1412,"change":1413,"percent_change":538,"volume":1414,"transactions":9,"vwap":1412},"2026-01-21",3.864,0.104,7675,{"date":1416,"open":1308,"high":777,"low":1290,"close":777,"change":1234,"percent_change":1417,"volume":1418,"transactions":9,"vwap":777},"2026-01-20",6.82,7925,{"date":1420,"open":1361,"high":1380,"low":1308,"close":1308,"change":1212,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1308},"2026-01-16",-4.56,4863,{"date":1424,"open":1340,"high":1425,"low":1120,"close":1426,"change":1093,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-15",3.904,3.688,-2.54,5575,{"date":1430,"open":624,"high":1386,"low":1340,"close":1340,"change":1029,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1340},"2026-01-14",-1.46,5288,{"date":1434,"open":624,"high":1435,"low":624,"close":624,"change":1330,"percent_change":1436,"volume":1144,"transactions":9,"vwap":624},"2026-01-13",3.88,-0.41,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":15,"volume":1443,"transactions":9,"vwap":1441},"2026-01-12",3.656,4.12,3.856,0.088,36963,{"date":1445,"open":1387,"high":1386,"low":1119,"close":1446,"change":1342,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-09",3.768,0.43,9113,{"date":1450,"open":615,"high":1380,"low":615,"close":1387,"change":1005,"percent_change":910,"volume":1451,"transactions":9,"vwap":1387},"2026-01-08",7513,{"date":1453,"open":1340,"high":624,"low":1454,"close":1120,"change":389,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1120},"2026-01-07",3.664,-3.16,3788,{"date":1458,"open":1361,"high":1459,"low":1361,"close":1380,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1380},"2026-01-06",3.96,0.288,8.2,18463,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1335,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1335},"2026-01-05",3.216,3.568,0.296,9.2,11038,{"date":1471,"open":1472,"high":1473,"low":1098,"close":1465,"change":1342,"percent_change":487,"volume":1474,"transactions":9,"vwap":1465},"2026-01-02",3.104,3.432,3538,{"date":1476,"open":332,"high":1324,"low":1278,"close":295,"change":1477,"percent_change":802,"volume":1478,"transactions":9,"vwap":295},"2025-12-31",0.16,19313,{"date":1480,"open":1290,"high":314,"low":332,"close":332,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":332},"2025-12-30",-0.4,-11.63,21650,{"date":1485,"open":1256,"high":1486,"low":1256,"close":1309,"change":667,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1309},"2025-12-29",3.576,-6.52,8625,{"date":1490,"open":1361,"high":1491,"low":1361,"close":1120,"change":1273,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1120},"2025-12-26",3.832,-3.97,6738,{"date":1495,"open":777,"high":1386,"low":1406,"close":1491,"change":952,"percent_change":256,"volume":1496,"transactions":9,"vwap":1491},"2025-12-24",2463,{"date":1498,"open":1499,"high":625,"low":1446,"close":1446,"change":1071,"percent_change":325,"volume":1500,"transactions":9,"vwap":1446},"2025-12-23",3.808,5538,{"date":1502,"open":1361,"high":1412,"low":1397,"close":1503,"change":1477,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-12-22",3.776,4.42,8650,{"date":1507,"open":777,"high":624,"low":1406,"close":1508,"change":1509,"percent_change":1510,"volume":977,"transactions":9,"vwap":1508},"2025-12-19",3.616,-0.224,-5.83,{"date":1512,"open":1513,"high":783,"low":624,"close":624,"change":1273,"percent_change":1514,"volume":1515,"transactions":9,"vwap":624},"2025-12-18",3.992,-3.81,8075,{"date":1517,"open":1518,"high":1518,"low":1513,"close":1513,"change":1371,"percent_change":1519,"volume":1488,"transactions":9,"vwap":1513},"2025-12-17",4.36,-8.61,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":334,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-16",4.408,4.08,4.368,-0.91,5825,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1522,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1522},"2025-12-15",4.72,4.792,4.32,-0.328,-6.93,8363,{"date":1536,"open":1513,"high":1537,"low":624,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-12-12",4.88,4.736,0.776,19.6,27788,{"date":1543,"open":625,"high":1544,"low":1459,"close":1459,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1459},"2025-12-11",4.352,-0.504,-11.29,20950,{"date":1549,"open":1550,"high":1529,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-10",4.624,4.4,4.464,-0.288,-6.06,13763,{"date":1557,"open":1537,"high":307,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-09",4.552,4.752,-0.336,-6.6,22925,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1347,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-08",5.168,5.216,4.672,5.088,-1.7,13025,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":932,"percent_change":1331,"volume":1576,"transactions":9,"vwap":1575},"2025-12-05",5.24,5.44,5.176,5688,{"date":1578,"open":808,"high":1579,"low":808,"close":792,"change":205,"percent_change":825,"volume":1580,"transactions":9,"vwap":792},"2025-12-04",5.288,5388,{"date":1582,"open":1583,"high":1583,"low":681,"close":1584,"change":1585,"percent_change":149,"volume":1586,"transactions":9,"vwap":1584},"2025-12-03",5.296,5.12,-0.048,4013,{"date":1588,"open":1589,"high":926,"low":681,"close":1565,"change":1352,"percent_change":239,"volume":1590,"transactions":9,"vwap":1565},"2025-12-02",5.224,11838,{"date":1592,"open":792,"high":1593,"low":307,"close":1594,"change":1509,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-01",5.36,5.072,-4.23,9000,{"date":1598,"open":1599,"high":1574,"low":1566,"close":1583,"change":205,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1583},"2025-11-28",5.264,1.53,3925,{"date":1603,"open":1589,"high":1589,"low":1584,"close":1566,"change":389,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1566},"2025-11-26",-2.25,5900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1223,"percent_change":725,"volume":1612,"transactions":9,"vwap":1611},"2025-11-25",5.408,5.464,5.032,5.336,11063,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1212,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-24",5.608,5.68,5.368,5.512,-2.96,6750,{"date":1622,"open":1615,"high":1623,"low":1624,"close":1616,"change":932,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1616},"2025-11-21",5.696,5.52,-0.42,8725,{"date":1628,"open":1629,"high":1629,"low":738,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-20",6.32,5.704,-0.472,-7.64,9250,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1467,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-19",6.0079999,6.4,5.912,6.176,5.03,15838,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1011,"percent_change":1011,"volume":1646,"transactions":9,"vwap":1645},"2025-11-18",5.64,5.88,4675,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1645,"change":944,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1645},"2025-11-17",5.92,6.16,5.816,0.14,7350,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1509,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-14",6.016,6.224,5.72,5.872,-3.67,6488,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1352,"percent_change":274,"volume":1667,"transactions":9,"vwap":1666},"2025-11-13",6,6.496,6.096,8525,{"date":1669,"open":1670,"high":1671,"low":1664,"close":1664,"change":1477,"percent_change":425,"volume":1672,"transactions":9,"vwap":1664},"2025-11-12",6.08,6.392,19163,{"date":1674,"open":1675,"high":1650,"low":1676,"close":1677,"change":685,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-11",6.064,5.784,5.84,-5.19,11300,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1650,"change":1684,"percent_change":1685,"volume":847,"transactions":9,"vwap":1650},"2025-11-10",6.68,5.944,-0.512,-7.67,{"date":1687,"open":1688,"high":418,"low":1688,"close":1689,"change":1086,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-07",6.56,6.672,-1.18,4963,{"date":1693,"open":1694,"high":1695,"low":1637,"close":1696,"change":1553,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-06",6.952,7.032,6.752,-4.09,8800,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-05",7.264,6.936,7.04,-0.216,-2.98,10613,{"date":1708,"open":1709,"high":1710,"low":1703,"close":1711,"change":1330,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-04",7.2,7.272,7.256,-0.22,8200,{"date":1715,"open":1716,"high":1717,"low":1710,"close":1710,"change":1718,"percent_change":1719,"volume":1243,"transactions":9,"vwap":1710},"2025-11-03",7.592,7.632,-0.552,-7.06,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-31",6.832,7.92,6.824,7.824,0.784,11.14,18613,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1703,"change":971,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1703},"2025-10-30",7.184,7.52,6.88,-2.55,10650,{"date":1737,"open":1738,"high":1739,"low":1731,"close":1740,"change":971,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-29",7.336,7.528,7.224,-2.48,12088,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1560,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-28",7.36,8.08,7.408,-4.34,19050,{"date":1751,"open":1752,"high":1468,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-27",6.576,7.744,1.24,19.07,212525,{"date":1758,"open":1759,"high":1732,"low":1664,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-10-24",7.12,6.504,-0.696,-9.67,13938,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1709,"change":1011,"percent_change":1011,"volume":1769,"transactions":9,"vwap":1709},"2025-10-23",7.056,7.28,6.8,20213,{"date":1771,"open":1772,"high":1732,"low":1759,"close":1709,"change":1481,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1709},"2025-10-22",7.352,-5.26,10600,{"date":1776,"open":1777,"high":1778,"low":1767,"close":1779,"change":205,"percent_change":224,"volume":1780,"transactions":9,"vwap":1779},"2025-10-21",7.44,7.68,7.6,8775,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1732,"change":1029,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1732},"2025-10-20",7.88,7.368,-0.74,17500,{"date":1788,"open":1709,"high":1789,"low":1709,"close":1790,"change":661,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-17",7.72,7.576,1.61,13650,{"date":1794,"open":1783,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-16",8.4,7.456,-0.544,-6.8,43100,{"date":1801,"open":1802,"high":1795,"low":1803,"close":1802,"change":667,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-15",8,7.776,-2.91,12650,{"date":1807,"open":1795,"high":1795,"low":1802,"close":1808,"change":685,"percent_change":1079,"volume":1809,"transactions":9,"vwap":1808},"2025-10-14",8.24,8750,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-13",7.84,8.76,8.56,0.88,11.46,21825,{"date":1819,"open":1820,"high":1821,"low":1778,"close":1778,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1778},"2025-10-10",8.8,9.12,-0.96,-11.11,47263,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":685,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-09",8.88,9.44,8.32,8.64,-3.57,13188,{"date":1834,"open":1827,"high":1835,"low":1827,"close":1836,"change":1477,"percent_change":1191,"volume":1837,"transactions":9,"vwap":1836},"2025-10-08",9.6,8.96,36250,{"date":1839,"open":1840,"high":1468,"low":1840,"close":1820,"change":1477,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1820},"2025-10-07",8.48,1.85,27525,{"date":1844,"open":1836,"high":1836,"low":1795,"close":1830,"change":685,"percent_change":1831,"volume":1845,"transactions":9,"vwap":1830},"2025-10-06",22100,{"date":1847,"open":1820,"high":1848,"low":1840,"close":1836,"change":1477,"percent_change":1191,"volume":1072,"transactions":9,"vwap":1836},"2025-10-03",9.04,{"date":1850,"open":1812,"high":1827,"low":1812,"close":1820,"change":1851,"percent_change":799,"volume":1852,"transactions":9,"vwap":1820},"2025-10-02",0.4,24988,{"date":1854,"open":1732,"high":1795,"low":345,"close":1795,"change":1815,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1795},"2025-10-01",11.7,24963,{"date":1858,"open":345,"high":1803,"low":1709,"close":1732,"change":1086,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1732},"2025-09-30",-1.05,18338,{"date":1862,"open":1778,"high":1863,"low":1709,"close":1779,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1779},"2025-09-29",8.16,-0.368,-4.62,32275,{"date":1868,"open":1723,"high":1746,"low":1778,"close":1869,"change":1286,"percent_change":1299,"volume":1870,"transactions":9,"vwap":1869},"2025-09-26",7.968,26450,{"date":1872,"open":1723,"high":1795,"low":1812,"close":1863,"change":1356,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1863},"2025-09-25",-1.92,35525,{"date":1876,"open":1877,"high":1877,"low":1802,"close":1829,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1829},"2025-09-24",9.36,-0.8,-8.77,51588,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1821,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1821},"2025-09-23",10,8.952,-0.88,-8.8,46500,{"date":1889,"open":1890,"high":1890,"low":1883,"close":1883,"change":1878,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1883},"2025-09-22",10.8,-7.41,37525,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1890,"change":1885,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1890},"2025-09-19",11.44,11.68,10.48,-7.53,98975,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1896,"change":1343,"percent_change":666,"volume":1904,"transactions":9,"vwap":1896},"2025-09-18",11.2,12.328,53700,{"date":1906,"open":1902,"high":1907,"low":1908,"close":1902,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1902},"2025-09-17",12.16,11.12,-0.48,-4.11,68025,{"date":1913,"open":1914,"high":1915,"low":1902,"close":1896,"change":1149,"percent_change":406,"volume":1916,"transactions":9,"vwap":1896},"2025-09-16",11.52,12.08,58825,{"date":1918,"open":1919,"high":1919,"low":1908,"close":1920,"change":667,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-15",12.4,11.36,-2.07,103038,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-09-12",10.64,13.6,11.6,1.12,10.69,243963,{"date":1932,"open":1802,"high":1933,"low":1802,"close":1897,"change":1741,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1897},"2025-09-11",12,-19.14,405688,{"date":1937,"open":1938,"high":1540,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-09-10",14.64,10.88,12.96,7.344,130.77,7270063,{"date":1945,"open":791,"high":1664,"low":791,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-09-09",5.616,0.608,12.14,1957800,{"date":1951,"open":1574,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-08",5.48,4.888,5.0079999,-0.592,-10.57,48825,{"date":1959,"open":1960,"high":1961,"low":1574,"close":738,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":738},"2025-09-05",6.2,6.488,-0.624,-10.03,60125,{"date":1966,"open":1967,"high":1768,"low":1968,"close":1657,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1657},"2025-09-04",6.384,6.12,-0.608,-8.9,45350,{"date":1973,"open":1733,"high":1974,"low":1975,"close":1722,"change":1399,"percent_change":390,"volume":1976,"transactions":9,"vwap":1722},"2025-09-03",7.32,6.6,39638,{"date":1978,"open":1709,"high":1979,"low":1975,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-09-02",7.312,7.104,-0.256,-3.48,28800,{"date":1985,"open":1745,"high":1986,"low":1709,"close":1745,"change":944,"percent_change":105,"volume":1987,"transactions":9,"vwap":1745},"2025-08-29",7.712,40200,{"date":1989,"open":1990,"high":1789,"low":1709,"close":1772,"change":1864,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1772},"2025-08-28",7.416,-4.77,65725,{"date":1994,"open":1812,"high":1829,"low":1779,"close":1789,"change":389,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1789},"2025-08-27",-1.53,62213,{"date":1998,"open":1829,"high":1795,"low":1812,"close":1812,"change":1909,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1812},"2025-08-26",-5.77,83938,{"date":2002,"open":1808,"high":1836,"low":1863,"close":1829,"change":1234,"percent_change":460,"volume":2003,"transactions":9,"vwap":1829},"2025-08-25",87400,{"date":2005,"open":2006,"high":2006,"low":1778,"close":1746,"change":1885,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1746},"2025-08-22",8.72,-9.82,137388,{"date":2010,"open":2011,"high":1908,"low":2012,"close":1836,"change":923,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1836},"2025-08-21",6.584,6.408,33.33,1019288,{"date":2016,"open":2017,"high":1740,"low":2018,"close":2019,"change":1885,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-08-20",6.904,6.44,6.72,-11.58,216863,{"date":2023,"open":2024,"high":1835,"low":1779,"close":1779,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1779},"2025-08-19",9.52,-2.8,-26.92,339800,{"date":2029,"open":2030,"high":1908,"low":1829,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-18",10.24,10.4,-64.8,-86.17,816488,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":184,"volume":2042,"transactions":9,"vwap":2040},"2025-08-14",71.68,75.28,64.8,75.2,1.52,769425,{"date":2044,"open":2045,"high":24,"low":2046,"close":2047,"change":352,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-13",70.88,70.4,73.68,3.95,441763,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2045,"change":2054,"percent_change":817,"volume":2055,"transactions":9,"vwap":2045},"2025-08-12",66.4,72,4.64,283500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-08-11",65.68,68,52.080002,66.24,0.56,0.85,21038,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2058,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2058},"2025-08-08",65.28,71.28,-0.92,-1.38,97988,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":381,"percent_change":653,"volume":2078,"transactions":9,"vwap":2077},"2025-08-07",68.4,68.96,62.88,66.6,34600,{"date":2080,"open":2081,"high":2082,"low":2052,"close":2083,"change":78,"percent_change":1120,"volume":2084,"transactions":9,"vwap":2083},"2025-08-06",70,72.96,69.92,148100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":14,"volume":2092,"transactions":9,"vwap":2090},"2025-08-05",65.2,68.8,64.88,67.44,1.68,189788,{"date":2094,"open":2087,"high":2052,"low":2095,"close":2096,"change":1234,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-04",64,65.76,0.37,86375,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":915,"percent_change":551,"volume":2105,"transactions":9,"vwap":2104},"2025-08-01",63.44,66.32,62,65.52,251338,{"date":2107,"open":2108,"high":2039,"low":2109,"close":2101,"change":2110,"percent_change":2111,"volume":1780,"transactions":9,"vwap":2101},"2025-07-31",63.84,61.68,0.8,1.28,{"date":2113,"open":2114,"high":2095,"low":2114,"close":2115,"change":2116,"percent_change":1362,"volume":2117,"transactions":9,"vwap":2115},"2025-07-30",60.4,62.64,0.72,14588,{"date":2119,"open":2120,"high":2087,"low":2121,"close":2122,"change":685,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-07-29",60.32,60,61.92,-0.51,121775,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1086,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-07-28",62.080002,63.040001,60.24,62.24,-0.13,68838,{"date":2134,"open":2103,"high":2135,"low":2136,"close":2137,"change":1343,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-07-25",62.4,61.6,62.32,0.78,34325,{"date":2141,"open":2135,"high":2142,"low":2143,"close":2144,"change":1356,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-07-24",63.2,61.52,61.84,-0.26,70313,{"date":2148,"open":2136,"high":2149,"low":2136,"close":2103,"change":1477,"percent_change":554,"volume":1911,"transactions":9,"vwap":2103},"2025-07-23",63.92,{"date":2151,"open":2109,"high":2095,"low":2152,"close":2144,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2144},"2025-07-22",60.8,-1.76,-2.77,56188,{"date":2157,"open":2158,"high":2095,"low":2159,"close":2160,"change":332,"percent_change":762,"volume":2161,"transactions":9,"vwap":2160},"2025-07-21",60.080002,59.84,63.6,47313,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":2062,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-07-18",59.76,60.56,59.2,0.93,37813,{"date":2170,"open":2121,"high":2171,"low":2172,"close":2121,"change":1011,"percent_change":1011,"volume":2173,"transactions":9,"vwap":2121},"2025-07-17",60.48,58.4,40800,{"date":2175,"open":2176,"high":2121,"low":2176,"close":2121,"change":1815,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2121},"2025-07-16",58.16,1.49,51375,{"date":2180,"open":2181,"high":2152,"low":2182,"close":2183,"change":2184,"percent_change":884,"volume":2185,"transactions":9,"vwap":2183},"2025-07-15",56,52,59.12,1.36,87338,{"date":2187,"open":2188,"high":2172,"low":2189,"close":2190,"change":676,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-14",57.2,51.040001,57.76,-1.1,76288,{"date":2194,"open":2195,"high":2183,"low":2196,"close":2172,"change":274,"percent_change":406,"volume":2197,"transactions":9,"vwap":2172},"2025-07-11",57.12,56.4,90938,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":363,"volume":2205,"transactions":9,"vwap":2203},"2025-07-10",57.6,58.792,56.0079994,56.8,-2.24,105575,{"date":2207,"open":2208,"high":2183,"low":2209,"close":2210,"change":332,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-09",57.040001,52.8,59.040001,5.43,126800,{"date":2214,"open":2215,"high":2216,"low":2209,"close":2181,"change":2111,"percent_change":15,"volume":2217,"transactions":9,"vwap":2181},"2025-07-08",55.040001,57.44,89488,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1909,"percent_change":748,"volume":2224,"transactions":9,"vwap":2223},"2025-07-07",56.64,59.68,52.64,54.72,123763,{"date":2226,"open":2227,"high":2228,"low":2209,"close":2229,"change":964,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-07-03",54,55.6,55.2,3.29,54025,{"date":2233,"open":2227,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-02",55.888,51.2,53.44,0.64,1.21,62513,{"date":2241,"open":2242,"high":2183,"low":2242,"close":2209,"change":1649,"percent_change":2243,"volume":1916,"transactions":9,"vwap":2209},"2025-07-01",47.015999,12.63,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2246,"change":1149,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2246},"2025-06-30",46.88,49.76,42,0.69,33688,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":667,"percent_change":2123,"volume":2256,"transactions":9,"vwap":2255},"2025-06-27",50,46,46.56,2325,{"date":2258,"open":2253,"high":2253,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-06-26",45.6,46.8,-3.2,-6.4,1875,{"date":2265,"open":2266,"high":2060,"low":2267,"close":2253,"change":1361,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2253},"2025-06-25",49.6,45.72,7.76,1538,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":1273,"percent_change":120,"volume":2275,"transactions":9,"vwap":2274},"2025-06-24",45.52,47.472,46.4,263,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":203,"volume":2282,"transactions":9,"vwap":2280},"2025-06-23",47.68,44.96,46.552,0.952,200,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2259,"change":2287,"percent_change":361,"volume":2288,"transactions":9,"vwap":2259},"2025-06-20",43.12,46.72,1.44,1813,{"date":2290,"open":2291,"high":2274,"low":2292,"close":2293,"change":2041,"percent_change":1315,"volume":2294,"transactions":9,"vwap":2293},"2025-06-18",45.68,42.36,44.16,1788,{"date":2296,"open":2297,"high":2298,"low":2292,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-06-17",43.28,47.44,42.64,-2,-4.48,1338,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-06-16",45.28,48.96,44,44.64,-1.2,-2.62,1988,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1149,"percent_change":1319,"volume":2318,"transactions":9,"vwap":2317},"2025-06-13",40.96,46.48,40.32,45.84,6038,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2272,"change":1481,"percent_change":748,"volume":2323,"transactions":9,"vwap":2272},"2025-06-12",41.6,46.080002,525,{"date":2325,"open":2326,"high":2286,"low":2327,"close":2328,"change":667,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-06-11",44.48,44.080002,45.92,-0.52,1588,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":390,"volume":2337,"transactions":9,"vwap":2335},"2025-06-10",48,41.76,46.16,-1.84,5000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2333,"change":1688,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2333},"2025-06-09",42.4,55.84,40.24,15.83,149988,{"date":2346,"open":2340,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-06-06",44.8,39.52,41.44,-2.16,-4.95,14513,{"date":2354,"open":2307,"high":2255,"low":2355,"close":2356,"change":1361,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-06-05",38.64,43.6,9,4575,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2237,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-06-04",39.2,43.92,38.056,40,1.63,25813,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":964,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-06-03",38.232,39.36,37.44,4.68,3525,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-06-02",38.4,39.6,37.6,-2.08,-5.24,10413,{"date":2383,"open":2384,"high":145,"low":2385,"close":145,"change":2091,"percent_change":1504,"volume":2386,"transactions":9,"vwap":145},"2025-05-30",38.080002,37.32,4400,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-05-29",37.52,38,0.96,2.59,1325,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":434,"volume":2401,"transactions":9,"vwap":2399},"2025-05-28",36.32,38.56,36.080002,37.040001,1.04,438,{"date":2403,"open":2404,"high":2355,"low":2405,"close":2405,"change":205,"percent_change":344,"volume":2406,"transactions":9,"vwap":2405},"2025-05-27",38.16,36,3913,{"date":2408,"open":2409,"high":2376,"low":2410,"close":2411,"change":1481,"percent_change":2191,"volume":2412,"transactions":9,"vwap":2411},"2025-05-23",36.4,35.28,35.92,1525,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2396,"change":1086,"percent_change":1712,"volume":2417,"transactions":9,"vwap":2396},"2025-05-22",37.12,35.36,900,{"date":2419,"open":2420,"high":2404,"low":2421,"close":2409,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2409},"2025-05-21",35.6,35.4,1.2,3.41,700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":676,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-05-20",36.88,37.92,35.12,35.2,-1.79,2000,{"date":2434,"open":2405,"high":2435,"low":2436,"close":2436,"change":1011,"percent_change":1011,"volume":2437,"transactions":9,"vwap":2436},"2025-05-19",36.24,35.84,288,{"date":2439,"open":2390,"high":2390,"low":2436,"close":2436,"change":1873,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2436},"2025-05-16",-5.08,1950,{"date":2443,"open":2396,"high":2348,"low":2405,"close":2444,"change":1027,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-05-15",37.76,6.55,8950,{"date":2448,"open":2409,"high":2449,"low":2430,"close":2450,"change":2110,"percent_change":17,"volume":2451,"transactions":9,"vwap":2450},"2025-05-14",36.72,35.44,650,{"date":2453,"open":2378,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-05-13",41.2,34.080002,34.64,-4.96,-12.53,15063,{"date":2461,"open":2361,"high":2462,"low":2463,"close":2377,"change":2110,"percent_change":184,"volume":2406,"transactions":9,"vwap":2377},"2025-05-12",41.28,39.040001,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":139,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-05-09",39.328,32.16,38.8,-1.42,2375,{"date":2472,"open":2473,"high":2474,"low":2405,"close":2370,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2370},"2025-05-08",43.2,47.376,-3.04,-7.17,29900,{"date":2479,"open":2480,"high":2481,"low":2340,"close":2340,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2340},"2025-05-07",45.36,53.76,-3.8,-8.23,29713,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":981,"percent_change":354,"volume":2491,"transactions":9,"vwap":2490},"2025-05-06",46.24,47.52,43.84,46.2,2500,{"date":2493,"open":2333,"high":2494,"low":2495,"close":2489,"change":846,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2489},"2025-05-05",48.4,41.68,-9.87,10375,{"date":2499,"open":2376,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-05-02",51.36,36.64,48.64,10.56,27.73,19413,{"date":2507,"open":2508,"high":2468,"low":2430,"close":2384,"change":139,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2384},"2025-05-01",36.56,-1.45,275,{"date":2512,"open":2513,"high":2355,"low":2514,"close":2355,"change":923,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2355},"2025-04-30",36.8,35.76,6.15,4138,{"date":2518,"open":2519,"high":2513,"low":2520,"close":2409,"change":1011,"percent_change":1011,"volume":2521,"transactions":9,"vwap":2409},"2025-04-29",35.896,34.72,62038,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2409,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2409},"2025-04-28",38.063999,38.96,34.4,-1.52,-4.01,106588,{"date":2531,"open":2513,"high":2390,"low":2436,"close":2428,"change":2041,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2428},"2025-04-25",4.18,2388,{"date":2535,"open":2536,"high":2355,"low":2430,"close":2409,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2409},"2025-04-24",37.2,-1.6,-4.21,2813,{"date":2541,"open":2415,"high":2364,"low":2415,"close":2390,"change":2542,"percent_change":2543,"volume":2294,"transactions":9,"vwap":2390},"2025-04-23",1.648,4.53,{"date":2545,"open":2526,"high":2468,"low":2526,"close":2546,"change":2547,"percent_change":2548,"volume":1409,"transactions":9,"vwap":2546},"2025-04-22",36.352,-2.448,-6.31,{"date":2550,"open":2405,"high":2364,"low":2526,"close":2468,"change":1878,"percent_change":452,"volume":2551,"transactions":9,"vwap":2468},"2025-04-21",14263,{"date":179,"open":2404,"high":2315,"low":2553,"close":2377,"change":2287,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2377},37.68,3.77,60163]