[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOGZ":3,"homepage-market-summary":27,"stock-historical-DOGZ":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DOGZ","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},"Dogness (International) Corporation Class A Common Stock","Nasdaq",null,"Common Stock","Dogness (International) Corp designs, manufactures pet products, including leashes and smart products, and lanyards. The company designs, processes, and manufactures fashionable and high-quality leashes, collars, and harnesses to complement cats' and dogs' appearances, as well as intelligent pet products. The company also provides dyeing services to external customers, as well as pet grooming services. The dyeing service is to utilize the existing production capacity and the pet grooming service is immaterial. Geographically, it generates maximum revenue from Mainland China and also has a presence in the United States, Europe, Australia, Canada, Central, and South America, Japan, and other Asian countries and regions.","212",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},0.89,0.88,0.01,1.14,2088.9574,48,0.8845,15.69,0.81,577072.521783792,0.5,2208,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},31.48,526649,192227030.445948,-94.57,"2025-04-22",[179,180,188,196,206,215,224,235,244,252,260,265,271,278,288,297,306,317,327,336,345,353,359,366,374,380,387,396,402,409,417,425,432,442,451,459,466,475,483,491,501,508,515,522,530,540,548,558,565,575,583,592,598,606,614,623,631,638,644,649,656,660,665,669,677,682,686,690,694,699,704,708,714,719,725,732,739,744,748,753,760,767,773,779,784,787,792,796,800,805,808,812,816,820,824,828,832,837,841,845,848,852,855,859,864,869,873,878,883,886,891,895,900,905,910,917,923,927,931,938,942,946,951,957,960,966,971,976,981,988,992,998,1004,1011,1016,1022,1027,1032,1038,1043,1048,1055,1061,1066,1072,1076,1081,1087,1092,1095,1098,1102,1105,1110,1114,1117,1122,1127,1133,1138,1143,1147,1150,1154,1158,1163,1170,1176,1181,1187,1191,1198,1203,1209,1218,1225,1234,1243,1250,1256,1263,1267,1274,1280,1284,1291,1297,1303,1310,1318,1326,1333,1339,1345,1352,1358,1365,1371,1377,1382,1387,1394,1401,1408,1413,1420,1426,1433,1439,1444,1451,1459,1468,1475,1483,1488,1494,1500,1504,1510,1516,1521,1526,1534,1541,1548,1551,1560,1567,1572,1578,1583,1589,1595,1601,1609,1615,1624,1630,1638,1645,1653,1661,1667,1676,1681,1689,1695,1702,1709,1715,1720,1726,1732,1739,1744,1748,1753,1759,1766,1774,1780,1786,1792,1798,1805,1810,1819,1824,1830,1834,1838,1843,1850,1857,1864,1868,1874,1882,1888,1896,1903,1910,1917,1923,1931,1938,1946,1954,1961,1968,1976,1982,1988,1995,2001,2008,2015,2023,2030,2036,2043,2049,2058,2065,2070,2077,2084,2090,2099,2105,2110,2118,2123,2129,2134,2142,2149,2157,2164,2170,2178,2186,2194,2202,2208,2215,2221,2227,2235,2241,2249,2257,2263,2268,2275,2281,2289,2296,2304,2310,2316,2323,2331,2337,2344,2352,2357,2363,2369,2376,2383,2390,2396,2402,2407,2414,2420,2427,2434,2440,2445,2452,2459,2465],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":183,"low":182,"close":16,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.87,0.8997,0,7883.33714,73,0.9003,{"date":189,"open":15,"high":190,"low":191,"close":16,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":15},"2026-09-30",0.90995,0.875,-0.0005,-0.06,9941.4853,104,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",0.91,0.9112,0.8805,-0.0245,-2.71,10084.4853,94,0.9035,{"date":207,"open":64,"high":208,"low":64,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",0.9374,0.905,-0.0081,-0.89,6560.558573,97,0.9179,{"date":216,"open":217,"high":218,"low":64,"close":219,"change":220,"percent_change":35,"volume":221,"transactions":222,"vwap":223},"2026-09-25",0.92,0.9499,0.9131,0.0066,6876.4853,75,0.9119,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",0.9063,0.9346,0.9001,0.9065,0.0065,0.72,3516.83332,70,0.9144,{"date":236,"open":237,"high":238,"low":64,"close":239,"change":109,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",0.9083,0.9551,0.90001,-1.1,27557.436012,180,0.9315,{"date":245,"open":246,"high":217,"low":246,"close":198,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",0.8855,0.0245,2.77,5310.867908,150,0.8983,{"date":253,"open":246,"high":254,"low":246,"close":246,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",0.9099,-0.0045,-0.51,8428.285409,86,0.8906,{"date":261,"open":182,"high":262,"low":182,"close":15,"change":17,"percent_change":18,"volume":263,"transactions":264,"vwap":259},"2026-09-18",0.9175,10419.290167,106,{"date":266,"open":16,"high":198,"low":182,"close":16,"change":109,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",-1.12,20671.127017,231,0.8905,{"date":272,"open":16,"high":254,"low":16,"close":15,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",-0.0088,-0.98,11941.663871,198,0.8963,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":209},"2026-09-15",0.912,0.9186,0.888,0.8988,-0.0212,-2.3,22293.854762,215,{"date":289,"open":290,"high":291,"low":280,"close":217,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",0.913,0.9899,0.007,0.77,10494.940923,165,0.9274,{"date":298,"open":299,"high":300,"low":290,"close":290,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",0.926,0.94,-0.0171,-1.84,11590.865632,136,0.9226,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",0.9417,0.945,0.9234,0.9301,-0.0199,-2.09,6528.888857,126,0.9351,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",0.96,0.961636,0.95,-0.015,-1.55,9174.486484,115,0.9589,{"date":328,"open":329,"high":330,"low":321,"close":331,"change":109,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",0.98,0.99,0.965,-1.03,32083.24199,170,0.9756,{"date":337,"open":338,"high":43,"low":321,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",0.9901,0.975,-0.025,-2.5,19444.079025,219,0.9759,{"date":346,"open":43,"high":86,"low":347,"close":43,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",0.995,0.02,2.04,10451.914037,99,1.0022,{"date":354,"open":43,"high":86,"low":329,"close":329,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":347},"2026-09-02",-0.02,-2,10497.817794,167,{"date":360,"open":361,"high":361,"low":330,"close":43,"change":362,"percent_change":363,"volume":364,"transactions":334,"vwap":365},"2026-09-01",1.04,-0.05,-4.76,15771.366026,1.0079,{"date":367,"open":86,"high":368,"low":43,"close":369,"change":348,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-31",1.06,1.05,1.94,28940.855657,276,1.0346,{"date":375,"open":99,"high":368,"low":43,"close":376,"change":17,"percent_change":329,"volume":377,"transactions":378,"vwap":379},"2026-08-28",1.03,10215.470543,152,1.0211,{"date":381,"open":330,"high":369,"low":330,"close":86,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-27",0.0215,2.15,22100.126977,154,1.0084,{"date":388,"open":99,"high":86,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",0.96001,0.9985,-0.0115,-1.14,30315.228095,270,0.9987,{"date":397,"open":86,"high":376,"low":99,"close":99,"change":355,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-25",-1.94,34805.902859,261,1.0188,{"date":403,"open":361,"high":404,"low":86,"close":376,"change":355,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-24",1.055,-1.9,36425.537179,253,1.0319,{"date":410,"open":411,"high":412,"low":361,"close":369,"change":355,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",1.07,1.1,-1.87,50466.373752,358,1.0744,{"date":418,"open":114,"high":419,"low":368,"close":411,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",1.1601,-0.09,-7.76,64929.765324,432,1.0948,{"date":426,"open":427,"high":427,"low":18,"close":428,"change":184,"percent_change":184,"volume":429,"transactions":430,"vwap":431},"2026-08-19",1.2,1.16,94327.491651,498,1.1277,{"date":433,"open":434,"high":435,"low":436,"close":428,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",1.22,1.2793,1.15,-0.07,-5.69,50567.092991,434,1.1996,{"date":443,"open":114,"high":444,"low":114,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-17",1.31,1.23,0.07,6.03,131507.820709,1395,1.2265,{"date":452,"open":428,"high":453,"low":454,"close":428,"change":193,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-14",1.29,1.1041,-4.92,206387.660311,1311,1.2104,{"date":460,"open":436,"high":461,"low":368,"close":434,"change":193,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-13",1.28,-4.69,650472.635032,4542,1.165,{"date":467,"open":436,"high":468,"low":469,"close":461,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-12",1.42,1.11,0.3501,37.65,39336481.249309,205916,1.4622,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":109,"volume":481,"transactions":482,"vwap":226},"2026-08-11",0.93,0.8874,0.9299,-0.0001,8202.65473,64,{"date":484,"open":198,"high":485,"low":486,"close":477,"change":487,"percent_change":25,"volume":488,"transactions":489,"vwap":490},"2026-08-10",0.9399,0.895,0.0046,8725.798962,101,0.914,{"date":492,"open":493,"high":494,"low":198,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",0.9563,0.9699,0.92545,-0.0063,-0.68,11452.581492,117,0.9251,{"date":502,"open":503,"high":503,"low":198,"close":504,"change":505,"percent_change":405,"volume":506,"transactions":507,"vwap":310},"2026-08-06",0.9766,0.9318,-0.018,8554.728093,89,{"date":509,"open":510,"high":321,"low":510,"close":511,"change":480,"percent_change":109,"volume":512,"transactions":513,"vwap":514},"2026-08-05",0.8789,0.9498,12060.135706,145,0.933,{"date":516,"open":517,"high":329,"low":500,"close":218,"change":518,"percent_change":369,"volume":519,"transactions":520,"vwap":521},"2026-08-04",0.9469,0.0099,12471.24073,160,0.9447,{"date":523,"open":182,"high":330,"low":524,"close":300,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-03",0.8601,0.057,6.46,258005.081694,2325,0.9621,{"date":531,"open":64,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-31",0.9548,0.8582,0.883,0.003,0.34,16063.518974,179,0.8942,{"date":541,"open":542,"high":543,"low":16,"close":16,"change":340,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-30",0.8801,0.9799,-2.76,25636.530831,439,0.9316,{"date":549,"open":550,"high":551,"low":552,"close":209,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",0.9519,1.0499,0.81332,-0.0571,-5.93,60597.434344,1073,0.9188,{"date":559,"open":198,"high":529,"low":228,"close":529,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-28",0.0399,4.33,10257.471774,132,0.9288,{"date":566,"open":567,"high":568,"low":64,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-27",0.942,0.985,0.9222,-0.0198,-2.1,16912.34887,221,0.931,{"date":576,"open":577,"high":578,"low":300,"close":567,"change":579,"percent_change":240,"volume":580,"transactions":581,"vwap":582},"2026-07-24",1.0199,1.0399,-0.0105,11742.966442,140,0.9913,{"date":584,"open":376,"high":585,"low":300,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",1.057,0.9525,-0.0602,-5.94,25134.428479,191,1.0183,{"date":593,"open":86,"high":86,"low":319,"close":594,"change":595,"percent_change":293,"volume":596,"transactions":507,"vwap":597},"2026-07-22",1.0127,0.0077,8664.825688,1.0099,{"date":599,"open":217,"high":376,"low":217,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-21",1.005,-0.005,-0.5,26708.440144,129,0.969,{"date":607,"open":608,"high":86,"low":311,"close":99,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",0.948,0.062,6.54,35184.780359,206,0.9953,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-17",0.91500002,0.9982,0.89999998,0.94800001,-0.0294,-3.01,4600,{"date":624,"open":625,"high":99,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-16",0.95999998,0.9501,0.9774,-0.0326,-3.23,19200,{"date":632,"open":633,"high":99,"low":634,"close":99,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":99},"2026-07-15",0.98000002,0.91070002,0.045,4.66,21100,{"date":639,"open":361,"high":361,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-14",0.96499997,-0.0351,-3.51,13000,{"date":645,"open":633,"high":408,"low":633,"close":646,"change":647,"percent_change":434,"volume":648,"transactions":9,"vwap":646},"2026-07-13",1.00010002,0.0121,23500,{"date":650,"open":651,"high":651,"low":625,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",1.0799,0.98799998,-0.012,-1.2,15100,{"date":657,"open":43,"high":376,"low":658,"close":43,"change":184,"percent_change":184,"volume":659,"transactions":9,"vwap":43},"2026-07-09",0.94999999,179900,{"date":661,"open":368,"high":368,"low":625,"close":43,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":43},"2026-07-08",-0.04,-3.85,31900,{"date":666,"open":368,"high":368,"low":99,"close":361,"change":662,"percent_change":667,"volume":668,"transactions":9,"vwap":361},"2026-07-07",-3.7,15800,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":109,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-06",1.09,1.12,1.0694,1.08,-0.92,19000,{"date":678,"open":671,"high":679,"low":674,"close":671,"change":109,"percent_change":680,"volume":681,"transactions":9,"vwap":671},"2026-07-02",1.1134,-0.91,10900,{"date":683,"open":412,"high":412,"low":684,"close":412,"change":17,"percent_change":217,"volume":685,"transactions":9,"vwap":412},"2026-07-01",1.0607,20600,{"date":687,"open":412,"high":672,"low":671,"close":671,"change":355,"percent_change":688,"volume":689,"transactions":9,"vwap":671},"2026-06-30",-1.8,10100,{"date":691,"open":412,"high":672,"low":412,"close":469,"change":355,"percent_change":692,"volume":693,"transactions":9,"vwap":469},"2026-06-29",-1.77,12700,{"date":695,"open":412,"high":114,"low":671,"close":114,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":114},"2026-06-26",0.03,2.73,17700,{"date":700,"open":114,"high":701,"low":412,"close":412,"change":355,"percent_change":702,"volume":703,"transactions":9,"vwap":412},"2026-06-25",1.17,-1.79,18500,{"date":705,"open":18,"high":706,"low":469,"close":672,"change":184,"percent_change":184,"volume":707,"transactions":9,"vwap":672},"2026-06-24",1.1814,25800,{"date":709,"open":114,"high":710,"low":469,"close":672,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":672},"2026-06-23",1.1399,-0.03,-2.61,14600,{"date":715,"open":716,"high":427,"low":412,"close":436,"change":711,"percent_change":717,"volume":718,"transactions":9,"vwap":436},"2026-06-22",1.18,-2.54,41000,{"date":720,"open":428,"high":427,"low":721,"close":716,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":716},"2026-06-18",1.0901,0.05,4.42,43400,{"date":726,"open":727,"high":728,"low":674,"close":114,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":114},"2026-06-17",1.26,1.27,-0.11,-8.87,45900,{"date":733,"open":734,"high":735,"low":57,"close":736,"change":109,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-16",1.21,1.39,1.24,-0.8,106800,{"date":740,"open":436,"high":461,"low":436,"close":741,"change":446,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-15",1.25,5.93,63600,{"date":745,"open":434,"high":735,"low":436,"close":716,"change":420,"percent_change":746,"volume":747,"transactions":9,"vwap":716},"2026-06-12",-7.09,170800,{"date":749,"open":436,"high":750,"low":672,"close":728,"change":722,"percent_change":751,"volume":752,"transactions":9,"vwap":728},"2026-06-11",1.3499,4.1,395400,{"date":754,"open":755,"high":756,"low":23,"close":434,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":434},"2026-06-10",0.88840002,1.5,0.2698,28.39,19169100,{"date":761,"open":762,"high":99,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-09",0.99000001,0.95020002,-0.0698,-6.84,40200,{"date":768,"open":86,"high":361,"low":769,"close":86,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":86},"2026-06-08",0.98699999,0.0332,3.36,61800,{"date":774,"open":369,"high":368,"low":633,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-05",0.98680001,-0.0732,-6.91,48600,{"date":780,"open":411,"high":781,"low":369,"close":368,"change":711,"percent_change":782,"volume":783,"transactions":9,"vwap":368},"2026-06-04",1.1099,-2.75,14400,{"date":785,"open":436,"high":436,"low":786,"close":671,"change":355,"percent_change":688,"volume":703,"transactions":9,"vwap":671},"2026-06-03",1.0601,{"date":788,"open":369,"high":436,"low":646,"close":469,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":469},"2026-06-02",0.09,8.82,94000,{"date":793,"open":369,"high":674,"low":43,"close":86,"change":109,"percent_change":794,"volume":795,"transactions":9,"vwap":86},"2026-06-01",-0.97,20200,{"date":797,"open":369,"high":368,"low":798,"close":376,"change":17,"percent_change":329,"volume":799,"transactions":9,"vwap":376},"2026-05-29",0.99690002,9400,{"date":801,"open":376,"high":802,"low":43,"close":86,"change":711,"percent_change":803,"volume":804,"transactions":9,"vwap":86},"2026-05-28",1.1274,-2.86,20400,{"date":806,"open":361,"high":671,"low":633,"close":369,"change":184,"percent_change":184,"volume":807,"transactions":9,"vwap":369},"2026-05-27",16900,{"date":809,"open":762,"high":651,"low":762,"close":369,"change":696,"percent_change":810,"volume":811,"transactions":9,"vwap":369},"2026-05-26",2.94,30500,{"date":813,"open":368,"high":814,"low":86,"close":86,"change":711,"percent_change":803,"volume":815,"transactions":9,"vwap":86},"2026-05-22",1.0798,21700,{"date":817,"open":674,"high":674,"low":86,"close":369,"change":109,"percent_change":818,"volume":819,"transactions":9,"vwap":369},"2026-05-21",-0.94,15600,{"date":821,"open":822,"high":671,"low":625,"close":368,"change":184,"percent_change":184,"volume":823,"transactions":9,"vwap":368},"2026-05-20",0.97430003,37100,{"date":825,"open":671,"high":412,"low":369,"close":368,"change":420,"percent_change":826,"volume":827,"transactions":9,"vwap":368},"2026-05-19",-7.83,26400,{"date":829,"open":701,"high":830,"low":674,"close":436,"change":711,"percent_change":717,"volume":831,"transactions":9,"vwap":436},"2026-05-18",1.2299,269400,{"date":833,"open":436,"high":834,"low":412,"close":716,"change":348,"percent_change":835,"volume":836,"transactions":9,"vwap":716},"2026-05-15",1.37,1.72,297300,{"date":838,"open":672,"high":727,"low":412,"close":428,"change":696,"percent_change":839,"volume":840,"transactions":9,"vwap":428},"2026-05-14",2.65,33800,{"date":842,"open":412,"high":843,"low":412,"close":114,"change":696,"percent_change":697,"volume":844,"transactions":9,"vwap":114},"2026-05-13",1.145,12200,{"date":846,"open":18,"high":716,"low":671,"close":412,"change":355,"percent_change":702,"volume":847,"transactions":9,"vwap":412},"2026-05-12",14300,{"date":849,"open":18,"high":428,"low":672,"close":672,"change":109,"percent_change":850,"volume":851,"transactions":9,"vwap":672},"2026-05-11",-0.88,19300,{"date":853,"open":672,"high":57,"low":672,"close":114,"change":17,"percent_change":15,"volume":854,"transactions":9,"vwap":114},"2026-05-08",25700,{"date":856,"open":368,"high":427,"low":368,"close":672,"change":340,"percent_change":857,"volume":858,"transactions":9,"vwap":672},"2026-05-07",-2.18,36500,{"date":860,"open":57,"high":427,"low":412,"close":843,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":843},"2026-05-06",-0.055,-4.58,45100,{"date":865,"open":57,"high":866,"low":57,"close":427,"change":17,"percent_change":867,"volume":868,"transactions":9,"vwap":427},"2026-05-05",1.2343,0.84,6500,{"date":870,"open":434,"high":727,"low":57,"close":57,"change":662,"percent_change":871,"volume":872,"transactions":9,"vwap":57},"2026-05-04",-3.25,16800,{"date":874,"open":434,"high":875,"low":734,"close":445,"change":17,"percent_change":876,"volume":877,"transactions":9,"vwap":445},"2026-05-01",1.2572,0.82,12400,{"date":879,"open":57,"high":880,"low":701,"close":434,"change":348,"percent_change":881,"volume":882,"transactions":9,"vwap":434},"2026-04-30",1.2399,1.67,13500,{"date":884,"open":428,"high":434,"low":412,"close":427,"change":184,"percent_change":184,"volume":885,"transactions":9,"vwap":427},"2026-04-29",18600,{"date":887,"open":434,"high":888,"low":716,"close":427,"change":711,"percent_change":889,"volume":890,"transactions":9,"vwap":427},"2026-04-28",1.2266,-2.44,26800,{"date":892,"open":434,"high":736,"low":434,"close":445,"change":109,"percent_change":893,"volume":894,"transactions":9,"vwap":445},"2026-04-27",-0.81,25900,{"date":896,"open":736,"high":897,"low":445,"close":736,"change":355,"percent_change":898,"volume":899,"transactions":9,"vwap":736},"2026-04-24",1.2799,-1.59,22700,{"date":901,"open":434,"high":902,"low":434,"close":727,"change":109,"percent_change":903,"volume":904,"transactions":9,"vwap":727},"2026-04-23",1.3099,-0.79,25000,{"date":906,"open":444,"high":907,"low":728,"close":728,"change":362,"percent_change":908,"volume":909,"transactions":9,"vwap":728},"2026-04-22",1.3301,-3.79,36300,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":662,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-04-21",1.36,1.4,1.32,-2.94,22600,{"date":918,"open":919,"high":920,"low":444,"close":912,"change":696,"percent_change":921,"volume":922,"transactions":9,"vwap":912},"2026-04-20",1.33,1.38,2.26,22400,{"date":924,"open":444,"high":913,"low":444,"close":919,"change":17,"percent_change":925,"volume":926,"transactions":9,"vwap":919},"2026-04-17",0.76,38300,{"date":928,"open":834,"high":834,"low":914,"close":914,"change":193,"percent_change":929,"volume":930,"transactions":9,"vwap":914},"2026-04-16",-4.35,31400,{"date":932,"open":444,"high":933,"low":934,"close":920,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":920},"2026-04-15",1.445,1.3,0.1,7.81,63700,{"date":939,"open":728,"high":919,"low":434,"close":461,"change":348,"percent_change":940,"volume":941,"transactions":9,"vwap":461},"2026-04-14",1.59,44000,{"date":943,"open":434,"high":944,"low":734,"close":727,"change":184,"percent_change":184,"volume":945,"transactions":9,"vwap":727},"2026-04-13",1.35,105000,{"date":947,"open":919,"high":948,"low":727,"close":727,"change":420,"percent_change":949,"volume":950,"transactions":9,"vwap":727},"2026-04-10",1.365,-6.67,65300,{"date":952,"open":953,"high":954,"low":944,"close":944,"change":662,"percent_change":955,"volume":956,"transactions":9,"vwap":944},"2026-04-09",1.3734,1.3986,-2.88,12300,{"date":958,"open":920,"high":959,"low":834,"close":735,"change":17,"percent_change":231,"volume":872,"transactions":9,"vwap":735},"2026-04-08",1.43,{"date":961,"open":962,"high":913,"low":963,"close":920,"change":109,"percent_change":964,"volume":965,"transactions":9,"vwap":920},"2026-04-07",1.391,1.3601,-0.72,10800,{"date":967,"open":913,"high":968,"low":920,"close":735,"change":109,"percent_change":969,"volume":970,"transactions":9,"vwap":735},"2026-04-06",1.46,-0.71,38500,{"date":972,"open":973,"high":959,"low":974,"close":913,"change":711,"percent_change":571,"volume":975,"transactions":9,"vwap":913},"2026-04-02",1.41,1.3706,38100,{"date":977,"open":978,"high":979,"low":973,"close":959,"change":184,"percent_change":184,"volume":980,"transactions":9,"vwap":959},"2026-04-01",1.45,1.5557,18200,{"date":982,"open":735,"high":983,"low":984,"close":959,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":959},"2026-03-31",1.5099,1.3816,0.04,2.88,72800,{"date":989,"open":912,"high":990,"low":919,"close":735,"change":17,"percent_change":231,"volume":991,"transactions":9,"vwap":735},"2026-03-30",1.455,53800,{"date":993,"open":968,"high":994,"low":934,"close":920,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":920},"2026-03-27",1.4775,-0.1,-6.76,125600,{"date":999,"open":1000,"high":1001,"low":1000,"close":1000,"change":711,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-03-26",1.48,1.55,-1.99,42200,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":696,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-03-25",1.47,1.54,1.51,2.03,33600,{"date":1012,"open":756,"high":1013,"low":1006,"close":1000,"change":662,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1000},"2026-03-24",1.52,-2.63,52100,{"date":1017,"open":968,"high":1018,"low":1019,"close":1013,"change":696,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1013},"2026-03-23",1.56,1.44,2.01,80900,{"date":1023,"open":1006,"high":1007,"low":973,"close":1024,"change":17,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-03-20",1.49,0.68,77900,{"date":1028,"open":978,"high":1008,"low":1029,"close":1000,"change":109,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1000},"2026-03-19",1.4335,-0.67,69400,{"date":1033,"open":1000,"high":1034,"low":1035,"close":1024,"change":696,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1024},"2026-03-18",1.506,1.4597,2.05,29900,{"date":1039,"open":1013,"high":1013,"low":1040,"close":968,"change":193,"percent_change":1041,"volume":1042,"transactions":9,"vwap":968},"2026-03-17",1.4001,-3.95,73200,{"date":1044,"open":1045,"high":1046,"low":1006,"close":1013,"change":184,"percent_change":184,"volume":1047,"transactions":9,"vwap":1013},"2026-03-16",1.53,1.6399,55000,{"date":1049,"open":1050,"high":1051,"low":1013,"close":1013,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1013},"2026-03-13",1.65,1.6799,-0.13,-7.88,91300,{"date":1056,"open":1050,"high":1057,"low":1058,"close":1050,"change":722,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1050},"2026-03-12",1.75,1.64,3.12,171600,{"date":1062,"open":1007,"high":1063,"low":1007,"close":1064,"change":348,"percent_change":728,"volume":1065,"transactions":9,"vwap":1064},"2026-03-11",1.6899,1.6,151600,{"date":1067,"open":1068,"high":1069,"low":1001,"close":1068,"change":109,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-10",1.58,1.63,-0.63,98000,{"date":1073,"open":1008,"high":1069,"low":1000,"close":940,"change":104,"percent_change":1074,"volume":1075,"transactions":9,"vwap":940},"2026-03-09",3.92,141400,{"date":1077,"open":1024,"high":1078,"low":978,"close":1045,"change":722,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1045},"2026-03-06",1.57,3.38,74900,{"date":1082,"open":1007,"high":1083,"low":968,"close":1000,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1000},"2026-03-05",1.593,-0.08,-5.13,76700,{"date":1088,"open":1000,"high":1089,"low":1006,"close":1018,"change":789,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1018},"2026-03-04",1.62,6.12,206000,{"date":1093,"open":468,"high":1024,"low":913,"close":1006,"change":348,"percent_change":920,"volume":1094,"transactions":9,"vwap":1006},"2026-03-03",79700,{"date":1096,"open":834,"high":1013,"low":834,"close":978,"change":348,"percent_change":913,"volume":1097,"transactions":9,"vwap":978},"2026-03-02",107500,{"date":1099,"open":1019,"high":1006,"low":912,"close":959,"change":711,"percent_change":1100,"volume":1101,"transactions":9,"vwap":959},"2026-02-27",-2.05,111300,{"date":1103,"open":1019,"high":756,"low":973,"close":968,"change":348,"percent_change":735,"volume":1104,"transactions":9,"vwap":968},"2026-02-26",102800,{"date":1106,"open":1024,"high":1107,"low":913,"close":1019,"change":437,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1019},"2026-02-25",1.5399,-4.64,211000,{"date":1111,"open":1078,"high":1050,"low":978,"close":1008,"change":193,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1008},"2026-02-24",-3.82,192800,{"date":1115,"open":1045,"high":1089,"low":756,"close":1078,"change":348,"percent_change":453,"volume":1116,"transactions":9,"vwap":1078},"2026-02-23",218200,{"date":1118,"open":1089,"high":1119,"low":1006,"close":1001,"change":437,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1001},"2026-02-20",1.71,-4.32,240000,{"date":1123,"open":756,"high":1069,"low":978,"close":1089,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1089},"2026-02-19",0.12,8,317200,{"date":1128,"open":913,"high":1129,"low":913,"close":756,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":756},"2026-02-18",1.5324,0.08,5.63,255400,{"date":1134,"open":468,"high":1135,"low":944,"close":468,"change":193,"percent_change":1136,"volume":1137,"transactions":9,"vwap":468},"2026-02-17",1.475,-4.05,240700,{"date":1139,"open":912,"high":1045,"low":944,"close":1000,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1000},"2026-02-13",0.15,11.28,603000,{"date":1144,"open":461,"high":913,"low":728,"close":919,"change":722,"percent_change":1145,"volume":1146,"transactions":9,"vwap":919},"2026-02-12",3.91,354300,{"date":1148,"open":741,"high":919,"low":734,"close":461,"change":348,"percent_change":940,"volume":1149,"transactions":9,"vwap":461},"2026-02-11",252100,{"date":1151,"open":57,"high":914,"low":57,"close":727,"change":104,"percent_change":1152,"volume":1153,"transactions":9,"vwap":727},"2026-02-10",5,415000,{"date":1155,"open":716,"high":434,"low":18,"close":427,"change":104,"percent_change":1156,"volume":1157,"transactions":9,"vwap":427},"2026-02-09",5.26,445800,{"date":1159,"open":436,"high":434,"low":672,"close":18,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":18},"2026-02-06",0.035,3.17,602200,{"date":1164,"open":734,"high":1165,"low":412,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-02-05",1.2499,1.105,-0.145,-11.6,601300,{"date":1171,"open":427,"high":1172,"low":1173,"close":741,"change":722,"percent_change":1174,"volume":1175,"transactions":9,"vwap":741},"2026-02-04",1.3693,1.1501,4.17,1039300,{"date":1177,"open":914,"high":973,"low":427,"close":427,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":427},"2026-02-03",-0.16,-11.76,1815800,{"date":1182,"open":674,"high":1183,"low":368,"close":912,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":912},"2026-02-02",2.23,0.31,29.52,23570700,{"date":1188,"open":736,"high":934,"low":86,"close":369,"change":1167,"percent_change":1189,"volume":1190,"transactions":9,"vwap":369},"2026-01-30",-12.13,1491300,{"date":1192,"open":914,"high":1193,"low":716,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-01-29",1.4175,1.195,-0.125,-9.47,1641500,{"date":1199,"open":1019,"high":1064,"low":914,"close":914,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":914},"2026-01-28",-0.3,-18.52,2630400,{"date":1204,"open":1205,"high":1206,"low":427,"close":1089,"change":70,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1089},"2026-01-27",1.8,1.85,-40,9216100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-01-26",11.51,11.7795,2.58,2.7,-8.65,-76.21,6237800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":935,"percent_change":15,"volume":1224,"transactions":9,"vwap":1223},"2026-01-23",11.65,11.9,11.34,11.35,2206200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-01-22",11.3,11.8,11,11.25,-0.15,-1.32,572900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-01-21",11.15,12.8,11.12,11.4,0.23,2.06,1612200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":109,"percent_change":420,"volume":1249,"transactions":9,"vwap":1248},"2026-01-20",11.16,11.49,11.11,11.17,348100,{"date":1251,"open":1252,"high":1246,"low":1236,"close":1253,"change":662,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-01-16",11.29,11.18,-0.36,554600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1084,"percent_change":969,"volume":1262,"transactions":9,"vwap":1261},"2026-01-15",11.26,11.47,11.21,11.22,1195600,{"date":1264,"open":1245,"high":1239,"low":1265,"close":1227,"change":1140,"percent_change":944,"volume":1266,"transactions":9,"vwap":1227},"2026-01-14",11.14,1184400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1236,"change":722,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1236},"2026-01-13",11.06,11.24,10.95,0.45,814500,{"date":1275,"open":1229,"high":1276,"low":1277,"close":1278,"change":935,"percent_change":198,"volume":1279,"transactions":9,"vwap":1278},"2026-01-12",11.2,10.9,11.1,478400,{"date":1281,"open":1277,"high":1269,"low":1282,"close":1229,"change":935,"percent_change":217,"volume":1283,"transactions":9,"vwap":1229},"2026-01-09",10.75,1186800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1277,"change":193,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1277},"2026-01-08",10.96,11.185,10.8,-0.55,640800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1286,"change":662,"percent_change":1254,"volume":1296,"transactions":9,"vwap":1286},"2026-01-07",10.94,11.1768,10.7,124100,{"date":1298,"open":1239,"high":1211,"low":1299,"close":1229,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1229},"2026-01-06",10.5,-0.39,-3.42,2195400,{"date":1304,"open":1288,"high":1305,"low":1295,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-01-05",11.43,11.39,0.59,5.46,318700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1288,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1288},"2026-01-02",10.6,10.85,10.48,0.2,1.89,428500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1312,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1312},"2025-12-31",10.42,10.68,10.3,0.18,1.73,355800,{"date":1327,"open":1328,"high":1299,"low":1329,"close":1320,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1320},"2025-12-30",10.28,10.15,0.22,2.16,852900,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":184,"percent_change":184,"volume":1338,"transactions":9,"vwap":1337},"2025-12-29",10,10.45,10.2,600400,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1337,"change":696,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1337},"2025-12-26",10.25,10.06,0.29,141100,{"date":1346,"open":1322,"high":1347,"low":1348,"close":1349,"change":1084,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-12-24",10.39,10.1,10.17,-0.78,156200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1341,"change":1140,"percent_change":1024,"volume":1357,"transactions":9,"vwap":1341},"2025-12-23",10.03,10.8158,9.95,587000,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1348,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1348},"2025-12-22",9.7,10.23,0.24,2.43,160100,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":536,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-19",9.45,9.86,3.57,5000,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":844,"transactions":9,"vwap":1374},"2025-12-18",9.97,9.52,-0.45,-4.51,{"date":1378,"open":1379,"high":1379,"low":1368,"close":1373,"change":1052,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1373},"2025-12-17",10.31,-1.29,5400,{"date":1383,"open":1384,"high":1348,"low":1385,"close":1348,"change":1140,"percent_change":1008,"volume":1386,"transactions":9,"vwap":1348},"2025-12-16",9.92,9.8,7500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1356,"change":1070,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1356},"2025-12-15",10.52,10.916,9.68,-5.95,32000,{"date":1395,"open":1396,"high":1265,"low":1397,"close":1398,"change":1399,"percent_change":915,"volume":1400,"transactions":9,"vwap":1398},"2025-12-12",10.92,10.57,10.58,-0.32,24200,{"date":1402,"open":1403,"high":1248,"low":1404,"close":1277,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1277},"2025-12-11",11.07,10.895,-0.31,-2.77,11500,{"date":1409,"open":1410,"high":1230,"low":1411,"close":1260,"change":17,"percent_change":789,"volume":1412,"transactions":9,"vwap":1260},"2025-12-10",11.13,10.945,41600,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1276,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1276},"2025-12-09",11.46,11.099,-0.22,-1.93,12000,{"date":1421,"open":1211,"high":1422,"low":1423,"close":1423,"change":995,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-08",11.74,11.42,-0.87,17800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":446,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2025-12-05",11.38,11.52,11.2233,0.61,44100,{"date":1434,"open":1277,"high":1435,"low":1277,"close":1436,"change":50,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-04",11.875,11.45,4.47,124800,{"date":1440,"open":1276,"high":1441,"low":1312,"close":1286,"change":1231,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1286},"2025-12-03",11.2678,-1.35,34300,{"date":1445,"open":1446,"high":1447,"low":1278,"close":1247,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1247},"2025-12-02",12.18,12.4,-1.49,-11.83,1017100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1454},"2025-12-01",12.39,12.6,12.3,-0.0234,-0.19,45700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-11-28",12.2,13,11.99,12.6234,0.4734,3.9,75300,{"date":1469,"open":1470,"high":1471,"low":1228,"close":1472,"change":149,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-11-26",12.05,12.21,12.15,2.97,47500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1228,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1228},"2025-11-25",11.5,12.1,11.05,0.7,6.31,1180400,{"date":1484,"open":1253,"high":1485,"low":1269,"close":1278,"change":1486,"percent_change":1487,"volume":1386,"transactions":9,"vwap":1278},"2025-11-24",11.5025,-0.28,-2.46,{"date":1489,"open":1490,"high":1423,"low":1490,"close":1428,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1428},"2025-11-21",10.74,0.41,3.74,8100,{"date":1495,"open":1496,"high":1496,"low":1299,"close":1497,"change":1399,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-11-20",11.3999,10.97,-2.83,40700,{"date":1501,"open":1239,"high":1239,"low":1229,"close":1252,"change":729,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1252},"2025-11-19",-0.96,17500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1239,"change":1240,"percent_change":1241,"volume":1509,"transactions":9,"vwap":1239},"2025-11-18",11.36,11.69,11.00010014,28900,{"date":1511,"open":1299,"high":1512,"low":1299,"close":1248,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1248},"2025-11-17",11.66,0.37,3.43,24400,{"date":1517,"open":1299,"high":1229,"low":1299,"close":1288,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1288},"2025-11-14",-0.2,-1.82,5900,{"date":1522,"open":1222,"high":1523,"low":1229,"close":1229,"change":1524,"percent_change":1525,"volume":847,"transactions":9,"vwap":1229},"2025-11-13",11.4131,-0.575,-4.97,{"date":1527,"open":1528,"high":1529,"low":1239,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-11-12",11.56,11.71,11.575,0.015,0.13,17300,{"date":1535,"open":1536,"high":1537,"low":1306,"close":1528,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1528},"2025-11-11",11.86,11.87,-0.49,-4.07,8900,{"date":1542,"open":1512,"high":1543,"low":1544,"close":1470,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1470},"2025-11-10",12.06,11.3318,0.39,3.34,11300,{"date":1549,"open":1550,"high":1478,"low":1223,"close":1512,"change":505,"percent_change":1231,"volume":648,"transactions":9,"vwap":1512},"2025-11-07",11.7,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-06",11.96,12.45,11.02,11.678,-0.372,-3.09,37700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1470,"change":1565,"percent_change":1566,"volume":1432,"transactions":9,"vwap":1470},"2025-11-05",12.68,12.84,12.01,-0.66,-5.19,{"date":1568,"open":1446,"high":1569,"low":1446,"close":1570,"change":144,"percent_change":1571,"volume":766,"transactions":9,"vwap":1570},"2025-11-04",13.34,12.71,3.08,{"date":1573,"open":1570,"high":1574,"low":1575,"close":1575,"change":1399,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-03",12.85,12.33,-2.53,14500,{"date":1579,"open":1436,"high":1563,"low":1436,"close":1580,"change":674,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-10-31",12.65,9.33,37900,{"date":1584,"open":1550,"high":1585,"low":1428,"close":1586,"change":995,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-10-30",12.19,11.57,-0.86,420300,{"date":1590,"open":1259,"high":1591,"low":1415,"close":1592,"change":935,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-10-29",11.925,11.67,0.86,52500,{"date":1596,"open":1597,"high":1598,"low":1276,"close":1586,"change":1457,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1586},"2025-10-28",11.79,12.07,-1.62,60500,{"date":1602,"open":1603,"high":1604,"low":1428,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-10-27",11.89,12.41,11.76,-0.25,-2.08,79800,{"date":1610,"open":1478,"high":1611,"low":1260,"close":1564,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1564},"2025-10-24",12.67,-0.045,-0.37,122500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-10-23",14.51,14.8555,11.1101,12.055,-2.625,-17.88,612800,{"date":1625,"open":1626,"high":22,"low":1627,"close":1628,"change":1200,"percent_change":356,"volume":1629,"transactions":9,"vwap":1628},"2025-10-22",15,14.38,14.68,1013900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":461,"volume":1637,"transactions":9,"vwap":1635},"2025-10-21",14.84,15.15,14.77,14.98,0.19,192200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":696,"percent_change":1315,"volume":1644,"transactions":9,"vwap":1643},"2025-10-20",14.86,14.95,14.62,14.79,261900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":144,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-17",14.35,14.887,14.2,14.76,2.64,341600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1627,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1627},"2025-10-16",14.59,14.6,14.28,-0.12,-0.83,137100,{"date":1662,"open":1627,"high":1663,"low":1664,"close":1665,"change":1532,"percent_change":64,"volume":1666,"transactions":9,"vwap":1665},"2025-10-15",14.55,14.16,14.5,315400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-10-14",13.8,14.4,13.25,14.37,0.42,3.01,502500,{"date":1677,"open":1678,"high":1679,"low":1669,"close":1678,"change":696,"percent_change":1330,"volume":1680,"transactions":9,"vwap":1678},"2025-10-13",13.95,14.24,277900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":736,"volume":1688,"transactions":9,"vwap":1686},"2025-10-10",14,14.19,13.6301,13.92,0.17,1008200,{"date":1690,"open":1669,"high":1691,"low":1692,"close":1693,"change":729,"percent_change":903,"volume":1694,"transactions":9,"vwap":1693},"2025-10-09",14.54,13.73,13.75,97300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1698,"change":1545,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-08",13.4,13.86,13.32,2.9,29700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":355,"percent_change":1231,"volume":1708,"transactions":9,"vwap":1707},"2025-10-07",13.49,13.6699,13.3301,13.47,48900,{"date":1710,"open":1711,"high":1704,"low":1711,"close":1704,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1704},"2025-10-06",13.08,0.36,2.74,31100,{"date":1716,"open":1671,"high":1717,"low":1711,"close":1718,"change":1613,"percent_change":1719,"volume":1509,"transactions":9,"vwap":1718},"2025-10-03",13.6,13.13,-2.74,{"date":1721,"open":1704,"high":1722,"low":1723,"close":1722,"change":1724,"percent_change":1068,"volume":1725,"transactions":9,"vwap":1722},"2025-10-02",13.5,13.1,0.21,77000,{"date":1727,"open":1570,"high":1728,"low":1570,"close":1729,"change":1491,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-01",13.4625,13.29,3.18,31600,{"date":1733,"open":1734,"high":1735,"low":1592,"close":1736,"change":1737,"percent_change":1215,"volume":1738,"transactions":9,"vwap":1736},"2025-09-30",14.01,14.1,12.88,-1.22,350200,{"date":1740,"open":1649,"high":1741,"low":1683,"close":1735,"change":1231,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1735},"2025-09-29",14.7,-1.05,788800,{"date":1745,"open":1649,"high":1665,"low":1735,"close":1746,"change":1323,"percent_change":461,"volume":1747,"transactions":9,"vwap":1746},"2025-09-26",14.25,197000,{"date":1749,"open":1750,"high":1649,"low":1750,"close":1751,"change":1687,"percent_change":434,"volume":1752,"transactions":9,"vwap":1751},"2025-09-25",13.51,14.07,336300,{"date":1754,"open":1717,"high":1649,"low":1755,"close":1756,"change":789,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-09-24",12.82,13.9,0.65,1388000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1140,"percent_change":412,"volume":1765,"transactions":9,"vwap":1764},"2025-09-23",13.67,13.97,13.45,13.81,566100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":193,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-09-22",13.7,14.05,13.3,13.66,-0.44,394600,{"date":1775,"open":1717,"high":1776,"low":1777,"close":1778,"change":1323,"percent_change":919,"volume":1779,"transactions":9,"vwap":1778},"2025-09-19",14.2999,13.56,13.72,115700,{"date":1781,"open":1782,"high":1783,"low":1671,"close":1784,"change":1362,"percent_change":1205,"volume":1785,"transactions":9,"vwap":1784},"2025-09-18",13.31,13.85,13.54,808700,{"date":1787,"open":1693,"high":1788,"low":1789,"close":1770,"change":1606,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1770},"2025-09-17",13.76,13.15,-1.85,331800,{"date":1793,"open":1462,"high":1794,"low":1462,"close":1795,"change":231,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-09-16",13.845,13.55,5.61,2005100,{"date":1799,"open":1462,"high":1800,"low":1801,"close":1802,"change":1417,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-09-15",13.26,12.73,12.83,-1.69,221400,{"date":1806,"open":1802,"high":1800,"low":1455,"close":1807,"change":1808,"percent_change":1492,"volume":1809,"transactions":9,"vwap":1807},"2025-09-12",13.05,0.47,1355000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-09-11",11.98,12.78,11.97,12.58,0.43,3.54,1544000,{"date":1820,"open":1821,"high":1822,"low":1550,"close":1472,"change":711,"percent_change":1606,"volume":1823,"transactions":9,"vwap":1472},"2025-09-10",12,13.7351,2955600,{"date":1825,"open":1826,"high":1461,"low":1415,"close":1446,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1446},"2025-09-09",11.63,0.6,5.18,307800,{"date":1831,"open":1239,"high":1821,"low":1236,"close":1832,"change":1323,"percent_change":1068,"volume":1833,"transactions":9,"vwap":1832},"2025-09-08",11.58,219800,{"date":1835,"open":1236,"high":1472,"low":1277,"close":1239,"change":124,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1239},"2025-09-05",3.64,3799100,{"date":1839,"open":1840,"high":1477,"low":1840,"close":1229,"change":1050,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1229},"2025-09-04",9.5,17.65,515700,{"date":1844,"open":1385,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":462,"volume":1849,"transactions":9,"vwap":1847},"2025-09-03",10.392,9.34,9.35,-0.46,395000,{"date":1851,"open":1852,"high":1852,"low":1391,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-09-02",10.56,9.81,-0.85,-7.97,359600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1130,"percent_change":925,"volume":1863,"transactions":9,"vwap":1862},"2025-08-29",10.83,11.8958,10.6001,10.66,231500,{"date":1865,"open":1866,"high":1859,"low":1348,"close":1398,"change":437,"percent_change":1565,"volume":1867,"transactions":9,"vwap":1398},"2025-08-28",10.37,64900,{"date":1869,"open":1313,"high":1870,"low":1871,"close":1872,"change":124,"percent_change":1466,"volume":1873,"transactions":9,"vwap":1872},"2025-08-27",11.0661,10.0197,10.65,415200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1341,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1341},"2025-08-26",15.11,15.6994,6.81,-5.57,-35.21,828500,{"date":1883,"open":69,"high":1884,"low":1885,"close":1886,"change":1330,"percent_change":973,"volume":1887,"transactions":9,"vwap":1886},"2025-08-25",16.33,15.29,15.82,209100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1140,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-08-22",15.43,16.1455,15.19,15.6,0.97,388600,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":446,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-08-21",15.98,15.09,15.45,0.46,225300,{"date":1904,"open":1664,"high":1905,"low":1906,"close":1907,"change":427,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-08-20",15.9,14.15,15.38,8.46,800800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":109,"percent_change":437,"volume":1916,"transactions":9,"vwap":1915},"2025-08-19",14.03,14.99,13.1702,14.18,473200,{"date":1918,"open":1919,"high":1920,"low":1783,"close":1684,"change":702,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1684},"2025-08-18",15.8,16.59,-11.2,124500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1898,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1898},"2025-08-15",13.93,16.2735,12.52,1.86,13.17,476200,{"date":1932,"open":1933,"high":1913,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-08-14",9.76,14.12,3.63,34.6,1310800,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-08-13",8.31,10.9999,10.49,1.99,23.41,779000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1949,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1949},"2025-08-12",7.95,8.5,7.65,0.48,5.99,46100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1808,"percent_change":1960,"volume":637,"transactions":9,"vwap":1959},"2025-08-11",7.79,8.05,7.55,8.02,6.23,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1958,"change":1966,"percent_change":1967,"volume":783,"transactions":9,"vwap":1958},"2025-08-08",7.6,7.845,7.5,-0.18,-2.33,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1658,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-08-07",7.7,7.94,7.16,7.73,-1.53,63500,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1606,"percent_change":1558,"volume":1981,"transactions":9,"vwap":1980},"2025-08-06",8.09,7.62,7.85,48000,{"date":1983,"open":1984,"high":1949,"low":1970,"close":1985,"change":536,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-08-05",7.98,8.1,4.38,40400,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":1042,"transactions":9,"vwap":1992},"2025-08-04",7.44,8.19,7.76,0.14,1.84,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1979,"change":1606,"percent_change":2000,"volume":1714,"transactions":9,"vwap":1979},"2025-08-01",7.49,7.89,7.42,-3.18,{"date":2002,"open":2003,"high":1125,"low":2004,"close":2005,"change":2006,"percent_change":468,"volume":2007,"transactions":9,"vwap":2005},"2025-07-31",7.9,7.48,7.87,0.11,35100,{"date":2009,"open":2010,"high":2011,"low":1970,"close":1992,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1992},"2025-07-30",8.13,8.3188,-0.4,-4.9,97900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":893,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-07-29",9.03,9.04,8.15,8.16,-9.03,67300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":17,"percent_change":2006,"volume":2029,"transactions":9,"vwap":2028},"2025-07-28",8.93,9.22,8.8,8.97,142700,{"date":2031,"open":790,"high":2032,"low":790,"close":2033,"change":1231,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-07-25",9.2179,8.96,-1.65,49100,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":1178,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-07-24",9.46,8.7847,9.11,-1.73,62000,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":1130,"percent_change":182,"volume":2048,"transactions":9,"vwap":2047},"2025-07-23",9.24,9.5926,9.27,95800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-07-22",9,9.3399,8.7,9.19,0.16,1.77,102300,{"date":2059,"open":1367,"high":2060,"low":2061,"close":2017,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2017},"2025-07-21",9.55,8.9,-0.42,-4.44,129700,{"date":2066,"open":2047,"high":2067,"low":2068,"close":1367,"change":1323,"percent_change":370,"volume":2069,"transactions":9,"vwap":1367},"2025-07-18",9.65,9.2,102500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2047,"change":1200,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2047},"2025-07-17",9.4,9.64,9.16,-3.13,150800,{"date":2078,"open":1847,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1369,"volume":2083,"transactions":9,"vwap":2081},"2025-07-16",9.8432,9.09,9.57,0.33,93900,{"date":2085,"open":2086,"high":2087,"low":2080,"close":2045,"change":1289,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2045},"2025-07-15",9.6,9.6926,-5.62,246700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-07-14",9.28,10.1741,9.18,9.79,0.62,6.76,128100,{"date":2100,"open":2068,"high":2101,"low":2051,"close":2102,"change":711,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-07-11",9.5952,9.17,-0.33,153100,{"date":2106,"open":1367,"high":2107,"low":2108,"close":2068,"change":2109,"percent_change":889,"volume":2064,"transactions":9,"vwap":2068},"2025-07-10",9.67,9.12,-0.23,{"date":2111,"open":2112,"high":2113,"low":2018,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-07-09",10.05,10.2399,9.43,-0.6,-5.98,194600,{"date":2119,"open":2038,"high":1398,"low":2120,"close":1354,"change":2121,"percent_change":447,"volume":2122,"transactions":9,"vwap":1354},"2025-07-08",9.3,0.57,199400,{"date":2124,"open":1368,"high":2125,"low":2126,"close":2038,"change":903,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2038},"2025-07-07",10.0899,8.64,-7.71,401400,{"date":2130,"open":1840,"high":1477,"low":2131,"close":1341,"change":1480,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1341},"2025-07-03",9.48,7.33,361200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2060,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2060},"2025-07-02",12.25,12.5,8.81,-3.2,-25.1,806400,{"date":2143,"open":2144,"high":1884,"low":1222,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-07-01",15.92,12.75,-3.65,-22.26,733600,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-06-30",28,10.345,16.4,-12.14,-42.54,1697900,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":702,"volume":2163,"transactions":9,"vwap":2161},"2025-06-27",29,27.76,28.54,-0.52,325100,{"date":2165,"open":2166,"high":173,"low":2167,"close":2168,"change":86,"percent_change":1836,"volume":2169,"transactions":9,"vwap":2168},"2025-06-26",28.4,28.2049,29.059999,682200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":193,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-06-25",28.2,28.45,27.5,28.040001,-0.21,298000,{"date":2179,"open":2180,"high":2181,"low":2175,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-06-24",28.33,28.92,28.1,-1.11,-3.8,345000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":893,"volume":2193,"transactions":9,"vwap":2191},"2025-06-23",29.17,29.44,27.7,29.21,-0.24,340200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":662,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-06-20",29.73,29.89,28.3,29.45,-0.14,177000,{"date":2203,"open":2168,"high":2204,"low":2166,"close":2205,"change":50,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-06-18",30,29.49,1.69,296200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2159,"change":2213,"percent_change":313,"volume":2214,"transactions":9,"vwap":2159},"2025-06-17",29.6,29.7561,28.41,-0.62,634100,{"date":2216,"open":2159,"high":2217,"low":2166,"close":2218,"change":876,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-06-16",29.9,29.62,2.85,296800,{"date":2222,"open":2190,"high":2204,"low":2223,"close":2224,"change":319,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-06-13",27.56,28.8,3.45,410200,{"date":2228,"open":2229,"high":2151,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-06-12",25.65,22.62,27.84,2.33,9.13,583500,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":193,"percent_change":2109,"volume":2240,"transactions":9,"vwap":2239},"2025-06-11",25.41,26,25.51,227200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":211,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-10",26.2,26.43,25.48,25.57,-3.36,317300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":70,"volume":2256,"transactions":9,"vwap":2254},"2025-06-09",26.54,26.9,25.8,26.46,-0.29,233200,{"date":2258,"open":2238,"high":2259,"low":2260,"close":2261,"change":156,"percent_change":2219,"volume":2262,"transactions":9,"vwap":2261},"2025-06-06",26.88,25.7,26.75,300400,{"date":2264,"open":2238,"high":2265,"low":2237,"close":2266,"change":1658,"percent_change":1848,"volume":2267,"transactions":9,"vwap":2266},"2025-06-05",26.3,26.01,241000,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":1424,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-06-04",27.15,25.35,26.13,-3.22,667800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":25,"percent_change":1316,"volume":2280,"transactions":9,"vwap":2278},"2025-06-03",26.85,27,25.5,341300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":925,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-02",25.97,27.77,25.34,26.5,2.95,429100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":672,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-05-30",24.99,25.74,24.01,4.55,169200,{"date":2297,"open":2298,"high":63,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-05-29",24.11,23.5,24.62,0.51,2.12,314300,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2298,"change":1272,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2298},"2025-05-28",24.2,22.8,1.9,182800,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":1119,"percent_change":1956,"volume":2315,"transactions":9,"vwap":2314},"2025-05-27",22.15,24.2994,23.66,457600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2012,"percent_change":702,"volume":2322,"transactions":9,"vwap":2321},"2025-05-23",22,22.72,21.0543,21.95,401300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1613,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-05-22",22.7,23.25,21.01,22.35,-1.63,301700,{"date":2332,"open":2299,"high":2333,"low":2334,"close":2319,"change":1178,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2319},"2025-05-21",24.19,22.07,-0.7,403000,{"date":2338,"open":2334,"high":2339,"low":2340,"close":2341,"change":114,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-20",23.8,21.9,22.88,5.2,228800,{"date":2345,"open":2346,"high":2307,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-05-19",18,17.79,21.75,3.55,19.51,317000,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":355,"percent_change":729,"volume":1779,"transactions":9,"vwap":2356},"2025-05-16",18.5,17.76,18.2,{"date":2358,"open":2356,"high":2359,"low":2360,"close":2361,"change":17,"percent_change":722,"volume":2362,"transactions":9,"vwap":2361},"2025-05-15",18.93,17.8,18.22,577200,{"date":2364,"open":2365,"high":2354,"low":2366,"close":2367,"change":1008,"percent_change":2018,"volume":2368,"transactions":9,"vwap":2367},"2025-05-14",16.87,16.545,18.21,480500,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1124,"percent_change":231,"volume":2375,"transactions":9,"vwap":2374},"2025-05-13",16.65,17.39,16.52,16.7,253800,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1687,"percent_change":361,"volume":2382,"transactions":9,"vwap":2381},"2025-05-12",16.5,17,16.1428,16.58,318200,{"date":2384,"open":2385,"high":2386,"low":2153,"close":2387,"change":1184,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-05-09",16.42,17.5,16.41,1.93,235900,{"date":2391,"open":2153,"high":2392,"low":2393,"close":2394,"change":995,"percent_change":2213,"volume":2395,"transactions":9,"vwap":2394},"2025-05-08",16.99,15.97,16.1,411600,{"date":2397,"open":2398,"high":2153,"low":1626,"close":2399,"change":2400,"percent_change":1079,"volume":2401,"transactions":9,"vwap":2399},"2025-05-07",15.66,16.2,0.53,138100,{"date":2403,"open":1741,"high":2378,"low":1741,"close":2404,"change":309,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-06",15.67,6.42,361000,{"date":2408,"open":2409,"high":1905,"low":1665,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-05-05",15.75,14.725,-1.065,-6.74,237900,{"date":2415,"open":2416,"high":1886,"low":2417,"close":2418,"change":1712,"percent_change":2232,"volume":2419,"transactions":9,"vwap":2418},"2025-05-02",15.48,14.75,15.79,175700,{"date":2421,"open":2394,"high":2422,"low":2423,"close":1890,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1890},"2025-05-01",16.78,15.1501,-0.54,-3.38,512000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2393,"change":969,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2393},"2025-04-30",16.6,17.2,14.1115,-4.26,409300,{"date":2435,"open":2436,"high":2437,"low":2429,"close":2438,"change":355,"percent_change":1658,"volume":2439,"transactions":9,"vwap":2438},"2025-04-29",16.71,17.030001,16.68,172900,{"date":2441,"open":2360,"high":2442,"low":2153,"close":2374,"change":1659,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2374},"2025-04-28",18.01,-4.73,568400,{"date":2446,"open":2447,"high":2448,"low":2374,"close":2449,"change":1712,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-04-25",17.3,18.12,17.53,2.1,392500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":139,"percent_change":2308,"volume":2458,"transactions":9,"vwap":2457},"2025-04-24",16.86,17.6,16.51,17.17,288800,{"date":2460,"open":2461,"high":2462,"low":2387,"close":2463,"change":1272,"percent_change":1713,"volume":2464,"transactions":9,"vwap":2463},"2025-04-23",16.94,18.15,16.85,331700,{"date":177,"open":2381,"high":2466,"low":2467,"close":2153,"change":1966,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2153},18.29,16.3302,-1.09,117000]