[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DXST":3,"homepage-market-summary":29,"stock-historical-DXST":171},{"ticker":4,"date":5,"profile":6,"quote":13},"DXST","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Decent Holding Inc Class A Ordinary Shares","Nasdaq",null,"Common Stock","Decent Holding Inc through its subsidiary specializes in the provision of wastewater treatment by cleansing the industrial wastewater, ecological river restoration and river ecosystem management by enhancing the water quality, as well as microbial products used for pollutant removal and water quality enhancement. Its main services and products include: wastewater treatment, river water quality management, and microbial products for water quality enhancement and pollutant cleansing purposes. The company's focus is on research and development (R&D) to sharpen its innovation edge.","16",{"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},2.8,2.54,3.07,2.403,2.5,0.3,12,540258.794299,4152,2.7136,143.5,1.5,775630.2823087206,0.9,426,{"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":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},62,902869,329547124.263515,-88.45,"2025-04-21",[182,183,193,203,213,223,234,242,251,259,266,274,283,291,298,305,313,322,326,331,337,344,350,356,361,369,376,384,395,401,407,414,421,431,441,449,455,461,468,475,483,491,501,509,518,526,535,542,547,556,564,571,579,587,594,600,607,613,618,621,626,632,636,641,646,653,660,665,673,680,684,692,698,703,711,717,722,728,734,741,748,757,765,773,781,788,793,800,806,811,817,822,828,835,840,845,848,851,856,860,866,871,876,883,888,892,896,900,906,910,914,919,923,927,933,936,941,948,954,962,966,970,975,982,989,995,1001,1008,1014,1020,1026,1033,1042,1048,1055,1063,1070,1076,1085,1093,1102,1111,1120,1128,1137,1142,1151,1159,1166,1172,1179,1186,1191,1198,1207,1213,1218,1224,1232,1240,1248,1255,1261,1268,1276,1284,1293,1299,1307,1315,1322,1330,1337,1345,1351,1356,1361,1366,1372,1378,1385,1389,1394,1401,1408,1412,1416,1421,1429,1435,1443,1449,1452,1458,1466,1475,1481,1484,1491,1496,1501,1506,1511,1518,1523,1527,1532,1535,1539,1542,1546,1550,1553,1556,1560,1566,1570,1573,1577,1580,1585,1589,1596,1602,1606,1611,1618,1625,1631,1635,1638,1640,1644,1648,1651,1654,1657,1663,1668,1673,1676,1680,1684,1688,1691,1694,1698,1701,1707,1714,1720,1726,1731,1734,1739,1744,1749,1752,1756,1760,1764,1769,1776,1781,1786,1790,1795,1799,1804,1808,1814,1820,1823,1827,1831,1835,1839,1843,1847,1853,1858,1863,1868,1874,1879,1883,1888,1892,1896,1901,1905,1910,1914,1919,1926,1932,1938,1942,1947,1953,1956,1961,1964,1968,1972,1976,1981,1985,1989,1993,1997,2002,2006,2011,2014,2017,2021,2026,2031,2037,2042,2046,2048,2052,2055,2060,2064,2068,2073,2076,2079,2084,2088,2090,2093,2095,2099,2104,2108,2113,2117,2121,2126,2131,2135,2138,2140,2144,2148,2152,2157,2161,2167,2173,2178,2185,2190,2196,2204,2211,2219,2224,2227,2231,2238],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",2.19,2.6,2.05,-0.54,-17.76,1154809.212053,9856,2.291,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":79,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",2.005,5.7,1.9944,3.04,55.9,42670717.495259,343807,3.8232,{"date":204,"open":205,"high":206,"low":207,"close":125,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",1.99,2.1,1.9,-0.16,-7.58,140153.990199,700,2.0142,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",2.205,2.2723,2.11,-0.19,-8.26,25992.368563,315,2.1648,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",2.51,2.535,2.26,2.3,-0.21,-8.37,74759.282409,388,2.3756,{"date":235,"open":236,"high":236,"low":225,"close":225,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",2.58,-0.09,-3.46,15454.681836,141,2.5735,{"date":243,"open":244,"high":245,"low":244,"close":186,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",2.57,2.6149,0.01,0.39,19611.103479,189,2.5826,{"date":252,"open":253,"high":186,"low":253,"close":254,"change":52,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",2.55,2.59,1.57,24604.131375,238,2.5649,{"date":260,"open":261,"high":262,"low":253,"close":253,"change":263,"percent_change":263,"volume":264,"transactions":249,"vwap":265},"2026-09-18",2.5836,2.63,0,6934.276975,2.5619,{"date":267,"open":268,"high":236,"low":269,"close":253,"change":165,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",2.5534,2.52,1.19,13300.826731,192,2.5524,{"date":275,"open":276,"high":277,"low":269,"close":269,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",2.5899,2.605,-0.05,-1.95,28177.0669,266,2.5658,{"date":284,"open":285,"high":286,"low":287,"close":244,"change":52,"percent_change":288,"volume":289,"transactions":240,"vwap":290},"2026-09-15",2.56,2.62,2.5401,1.58,8203.116566,2.5741,{"date":292,"open":15,"high":293,"low":269,"close":294,"change":165,"percent_change":295,"volume":296,"transactions":297,"vwap":285},"2026-09-14",2.6253,2.53,1.2,18527.6,209,{"date":299,"open":300,"high":262,"low":18,"close":18,"change":301,"percent_change":302,"volume":303,"transactions":249,"vwap":304},"2026-09-11",2.6011,-0.04,-1.57,11205.044333,2.6006,{"date":306,"open":186,"high":307,"low":15,"close":15,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",2.66,-0.07,-2.68,18402.082799,183,2.6206,{"date":314,"open":186,"high":315,"low":186,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",2.65,2.61,0.02,0.77,10672.6669,140,2.622,{"date":323,"open":254,"high":262,"low":254,"close":254,"change":263,"percent_change":263,"volume":324,"transactions":272,"vwap":325},"2026-09-08",25555.6269,2.6081,{"date":327,"open":236,"high":307,"low":236,"close":254,"change":263,"percent_change":263,"volume":328,"transactions":329,"vwap":330},"2026-09-04",15948.139923,163,2.6204,{"date":332,"open":253,"high":333,"low":253,"close":254,"change":52,"percent_change":255,"volume":334,"transactions":335,"vwap":336},"2026-09-03",2.615,18462.519458,166,2.5859,{"date":338,"open":339,"high":262,"low":339,"close":253,"change":301,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-02",2.49,-1.54,22907.64332,343,2.5767,{"date":345,"open":262,"high":262,"low":346,"close":254,"change":263,"percent_change":263,"volume":347,"transactions":348,"vwap":349},"2026-09-01",2.47,47349.88222,492,2.5532,{"date":351,"open":307,"high":307,"low":253,"close":254,"change":301,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-31",-1.52,28402.21656,415,2.5697,{"date":357,"open":307,"high":307,"low":285,"close":262,"change":263,"percent_change":263,"volume":358,"transactions":359,"vwap":360},"2026-08-28",31707.1069,301,2.5944,{"date":362,"open":262,"high":363,"low":364,"close":262,"change":246,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-27",2.735,2.5525,0.38,62543.816178,589,2.6415,{"date":370,"open":315,"high":315,"low":371,"close":286,"change":115,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-26",2.5501,-1.13,75387.149169,890,2.5756,{"date":377,"open":316,"high":378,"low":316,"close":315,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-25",2.779,-0.3,-10.17,347706.290545,2837,2.5947,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-24",3.01,3.35,2.75,2.95,0.43,17.06,10377891.874213,97524,3.2427,{"date":396,"open":397,"high":186,"low":397,"close":269,"change":263,"percent_change":263,"volume":398,"transactions":399,"vwap":400},"2026-08-21",2.46,3075588.036138,29243,3.1967,{"date":402,"open":403,"high":286,"low":225,"close":269,"change":278,"percent_change":279,"volume":404,"transactions":405,"vwap":406},"2026-08-20",2.595,14198.16,211,2.5582,{"date":408,"open":339,"high":236,"low":409,"close":244,"change":410,"percent_change":14,"volume":411,"transactions":412,"vwap":413},"2026-08-19",2.4211,0.07,24572.08,261,2.519,{"date":415,"open":244,"high":316,"low":18,"close":18,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-18",-0.14,-5.3,23887.72,201,2.5452,{"date":422,"open":423,"high":424,"low":269,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-17",2.67,2.69,2.64,-0.06,-2.22,35643.69095,480,2.5847,{"date":432,"open":433,"high":434,"low":286,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-14",2.6669,2.84,2.7,0.09,3.45,139756.663824,1243,2.7412,{"date":442,"open":443,"high":316,"low":443,"close":316,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-13",2.445,0.06,2.35,24335.488432,300,2.5386,{"date":450,"open":423,"high":435,"low":18,"close":253,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":403},"2026-08-12",-0.01,-0.39,35669.489157,347,{"date":456,"open":254,"high":315,"low":294,"close":285,"change":278,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-11",-1.92,36799.514686,442,2.6026,{"date":462,"open":262,"high":463,"low":269,"close":316,"change":426,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-10",2.6689,-2.25,31266.711672,439,2.6031,{"date":469,"open":286,"high":470,"low":15,"close":423,"change":165,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-07",2.68,1.14,73507.546961,482,2.6094,{"date":476,"open":244,"high":477,"low":478,"close":425,"change":71,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-06",2.6901,2.4601,1.93,99845.879178,1160,2.583,{"date":484,"open":397,"high":435,"low":485,"close":254,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-05",2.3118,-0.12,-4.43,218353.446743,2523,2.5123,{"date":492,"open":493,"high":494,"low":307,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-04",2.99,3.23,2.71,0.45,19.91,11828227.243502,113588,3.0346,{"date":502,"open":503,"high":504,"low":505,"close":227,"change":115,"percent_change":506,"volume":507,"transactions":281,"vwap":508},"2026-08-03",2.33,2.42,2.25,-1.31,15158.417847,2.2997,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":52,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-31",2.2233,2.3571,2.29,1.78,16914.793128,244,2.2872,{"date":519,"open":339,"high":520,"low":505,"close":505,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",2.499,-0.02,-0.88,71420.896645,510,2.3425,{"date":527,"open":528,"high":529,"low":185,"close":530,"change":165,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-29",2.2,2.32,2.27,1.34,40606.2707,671,2.2456,{"date":536,"open":537,"high":529,"low":537,"close":538,"change":521,"percent_change":522,"volume":539,"transactions":540,"vwap":541},"2026-07-28",2.2149,2.24,34133.52973,294,2.2498,{"date":543,"open":513,"high":513,"low":538,"close":227,"change":521,"percent_change":522,"volume":544,"transactions":545,"vwap":546},"2026-07-27",10330.596549,231,2.2665,{"date":548,"open":549,"high":503,"low":550,"close":551,"change":52,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",2.21,2.18,2.28,1.79,39795.627156,434,2.2809,{"date":557,"open":227,"high":558,"low":528,"close":538,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",2.315,-0.11,-4.68,39781.580529,420,2.2444,{"date":565,"open":503,"high":566,"low":567,"close":445,"change":444,"percent_change":286,"volume":568,"transactions":569,"vwap":570},"2026-07-22",2.4,2.2301,134615.618956,634,2.305,{"date":572,"open":228,"high":573,"low":574,"close":513,"change":451,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-21",2.38,2.13,-0.43,81648.78627,702,2.2237,{"date":580,"open":530,"high":581,"low":217,"close":228,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-20",2.3233,-0.35,-13.21,147208.4687,1184,2.2356,{"date":588,"open":589,"high":590,"low":253,"close":315,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":315},"2026-07-17",2.86,2.89,-0.34,-11.37,413100,{"date":595,"open":286,"high":596,"low":339,"close":493,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":493},"2026-07-16",3.185,0.91,43.75,24495600,{"date":601,"open":206,"high":602,"low":603,"close":604,"change":308,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-07-15",2.155,2,2.08,-3.26,43600,{"date":608,"open":228,"high":228,"low":604,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-14",2.15,-0.15,-6.52,112200,{"date":614,"open":227,"high":615,"low":528,"close":228,"change":521,"percent_change":616,"volume":617,"transactions":9,"vwap":228},"2026-07-13",2.345,-0.86,37200,{"date":619,"open":573,"high":253,"low":551,"close":529,"change":263,"percent_change":263,"volume":620,"transactions":9,"vwap":529},"2026-07-10",77900,{"date":622,"open":228,"high":18,"low":623,"close":529,"change":52,"percent_change":624,"volume":625,"transactions":9,"vwap":529},"2026-07-09",2.17,1.75,45800,{"date":627,"open":628,"high":628,"low":629,"close":551,"change":165,"percent_change":630,"volume":631,"transactions":9,"vwap":551},"2026-07-08",2.45,2.23,1.33,65400,{"date":633,"open":549,"high":503,"low":528,"close":505,"change":451,"percent_change":634,"volume":635,"transactions":9,"vwap":505},"2026-07-07",-0.44,31400,{"date":637,"open":217,"high":551,"low":638,"close":227,"change":444,"percent_change":639,"volume":640,"transactions":9,"vwap":227},"2026-07-06",2.103,2.73,82000,{"date":642,"open":217,"high":530,"low":187,"close":528,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":528},"2026-07-02",0.15,7.32,183200,{"date":647,"open":648,"high":649,"low":650,"close":187,"change":521,"percent_change":651,"volume":652,"transactions":9,"vwap":187},"2026-07-01",2.31,2.389,1.74,-0.97,3676500,{"date":654,"open":187,"high":655,"low":603,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-30",2.16,2.07,0.08,4.02,19500,{"date":661,"open":662,"high":217,"low":125,"close":205,"change":317,"percent_change":663,"volume":664,"transactions":9,"vwap":205},"2026-06-29",1.96,1.02,44200,{"date":666,"open":667,"high":550,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-26",1.833,1.76,1.97,0.12,6.49,54900,{"date":674,"open":675,"high":604,"low":676,"close":677,"change":486,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-06-25",2.04,1.754,1.85,-6.09,122100,{"date":681,"open":604,"high":609,"low":669,"close":669,"change":610,"percent_change":682,"volume":683,"transactions":9,"vwap":669},"2026-06-24",-7.08,39600,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-23",2.34,2.396,2.12,-0.25,-10.55,39100,{"date":693,"open":339,"high":316,"low":445,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-22",2.37,-0.31,-11.57,136800,{"date":699,"open":700,"high":493,"low":470,"close":470,"change":237,"percent_change":701,"volume":702,"transactions":9,"vwap":470},"2026-06-18",2.93,-3.25,75000,{"date":704,"open":705,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-17",2.83,3.03,2.77,-0.26,-8.58,79100,{"date":712,"open":388,"high":713,"low":262,"close":706,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":706},"2026-06-16",3.2,0.33,12.22,400700,{"date":718,"open":590,"high":719,"low":18,"close":435,"change":170,"percent_change":720,"volume":721,"transactions":9,"vwap":435},"2026-06-15",3.9,18.42,7367100,{"date":723,"open":724,"high":724,"low":551,"close":551,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":551},"2026-06-12",3,-0.76,-25,94200,{"date":729,"open":493,"high":730,"low":705,"close":198,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":198},"2026-06-11",3.3,0.27,9.75,141700,{"date":735,"open":736,"high":737,"low":15,"close":707,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":707},"2026-06-10",3.56,3.7,-0.63,-18.53,153700,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":731,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-09",2.9,7.68,3.4,8.63,1166100,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-08",3.98,4.129,3.05,3.13,-1.01,-24.4,271600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":318,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-05",3.5,4.17,3.201,4.14,22.85,1074600,{"date":766,"open":767,"high":768,"low":706,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-04",5.64,7.2,3.37,-1.43,-29.79,3674700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":610,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-03",4.66,5.29,3.88,4.8,-3.03,1789200,{"date":782,"open":783,"high":784,"low":389,"close":785,"change":387,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-02",2.97,5.47,4.95,209.38,76446600,{"date":789,"open":25,"high":790,"low":25,"close":791,"change":52,"percent_change":285,"volume":792,"transactions":9,"vwap":791},"2026-06-01",1.69,1.6,10269600,{"date":794,"open":795,"high":796,"low":25,"close":797,"change":208,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-29",1.68,1.73,1.56,-9.3,30400,{"date":801,"open":802,"high":803,"low":795,"close":803,"change":451,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-05-28",1.71,1.72,-0.58,25400,{"date":807,"open":624,"high":668,"low":808,"close":796,"change":301,"percent_change":809,"volume":810,"transactions":9,"vwap":796},"2026-05-27",1.7,-2.26,25300,{"date":812,"open":650,"high":813,"low":650,"close":814,"change":426,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-05-26",1.839,1.77,-3.28,18200,{"date":818,"open":814,"high":819,"low":814,"close":820,"change":451,"percent_change":188,"volume":821,"transactions":9,"vwap":820},"2026-05-22",1.88,1.83,20300,{"date":823,"open":624,"high":824,"low":803,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-21",1.84,0.1,5.75,25200,{"date":829,"open":650,"high":830,"low":831,"close":650,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":650},"2026-05-20",1.755,1.715,-0.088,-4.81,9000,{"date":836,"open":803,"high":837,"low":803,"close":838,"change":839,"percent_change":688,"volume":827,"transactions":9,"vwap":838},"2026-05-19",1.841,1.828,0.038,{"date":841,"open":514,"high":842,"low":514,"close":552,"change":246,"percent_change":843,"volume":844,"transactions":9,"vwap":552},"2026-05-18",1.82,0.56,13500,{"date":846,"open":847,"high":820,"low":668,"close":514,"change":246,"percent_change":843,"volume":659,"transactions":9,"vwap":514},"2026-05-15",1.777,{"date":849,"open":814,"high":820,"low":814,"close":814,"change":263,"percent_change":263,"volume":850,"transactions":9,"vwap":814},"2026-05-14",25000,{"date":852,"open":853,"high":853,"low":668,"close":814,"change":559,"percent_change":854,"volume":855,"transactions":9,"vwap":814},"2026-05-13",1.89,-5.85,28100,{"date":857,"open":858,"high":858,"low":859,"close":819,"change":263,"percent_change":263,"volume":855,"transactions":9,"vwap":819},"2026-05-12",1.94,1.87,{"date":861,"open":862,"high":863,"low":859,"close":819,"change":301,"percent_change":864,"volume":865,"transactions":9,"vwap":819},"2026-05-11",1.92,2.02,-2.08,32900,{"date":867,"open":675,"high":675,"low":677,"close":862,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":862},"2026-05-08",-0.08,-4,34600,{"date":872,"open":863,"high":863,"low":873,"close":603,"change":115,"percent_change":874,"volume":875,"transactions":9,"vwap":603},"2026-05-07",1.91,-1.48,17100,{"date":877,"open":878,"high":879,"low":677,"close":880,"change":657,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-06",2.01,2.36,2.03,4.1,179700,{"date":884,"open":820,"high":603,"low":808,"close":125,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":125},"2026-05-05",0.13,7.14,137600,{"date":889,"open":205,"high":890,"low":842,"close":842,"change":610,"percent_change":891,"volume":683,"transactions":9,"vwap":842},"2026-05-04",1.998,-7.61,{"date":893,"open":669,"high":603,"low":207,"close":669,"change":246,"percent_change":894,"volume":895,"transactions":9,"vwap":669},"2026-05-01",0.51,28900,{"date":897,"open":125,"high":669,"low":819,"close":662,"change":451,"percent_change":898,"volume":899,"transactions":9,"vwap":662},"2026-04-30",-0.51,26600,{"date":901,"open":902,"high":878,"low":903,"close":669,"change":278,"percent_change":904,"volume":905,"transactions":9,"vwap":669},"2026-04-29",2.0020001,1.938,-2.48,24300,{"date":907,"open":549,"high":228,"low":669,"close":863,"change":120,"percent_change":908,"volume":909,"transactions":9,"vwap":863},"2026-04-28",-14.04,73400,{"date":911,"open":339,"high":339,"low":228,"close":445,"change":426,"percent_change":912,"volume":913,"transactions":9,"vwap":445},"2026-04-27",-2.49,55500,{"date":915,"open":504,"high":628,"low":445,"close":916,"change":451,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-24",2.41,-0.41,77100,{"date":920,"open":686,"high":921,"low":686,"close":504,"change":521,"percent_change":922,"volume":805,"transactions":9,"vwap":504},"2026-04-23",2.43,-0.82,{"date":924,"open":566,"high":628,"low":573,"close":925,"change":71,"percent_change":926,"volume":691,"transactions":9,"vwap":925},"2026-04-22",2.44,2.09,{"date":928,"open":504,"high":628,"low":929,"close":930,"change":451,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-21",2.365,2.39,-0.42,34900,{"date":934,"open":566,"high":15,"low":566,"close":566,"change":410,"percent_change":724,"volume":935,"transactions":9,"vwap":566},"2026-04-20",47000,{"date":937,"open":15,"high":424,"low":513,"close":503,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":503},"2026-04-17",-0.23,-8.98,49100,{"date":942,"open":943,"high":434,"low":944,"close":285,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":285},"2026-04-16",2.74,2.555,-0.17,-6.23,40400,{"date":949,"open":950,"high":950,"low":639,"close":639,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":639},"2026-04-15",2.87,-0.162,-5.6,45000,{"date":955,"open":956,"high":957,"low":434,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-14",2.85,2.92,2.892,-0.078,-2.63,33100,{"date":963,"open":783,"high":752,"low":743,"close":783,"change":426,"percent_change":964,"volume":965,"transactions":9,"vwap":783},"2026-04-13",-1.98,15000,{"date":967,"open":957,"high":968,"low":957,"close":706,"change":165,"percent_change":173,"volume":969,"transactions":9,"vwap":706},"2026-04-10",3.148,36600,{"date":971,"open":590,"high":972,"low":590,"close":724,"change":521,"percent_change":973,"volume":974,"transactions":9,"vwap":724},"2026-04-09",3.1,-0.66,30900,{"date":976,"open":977,"high":494,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-08",2.76,3.02,0.259,9.38,147100,{"date":983,"open":977,"high":705,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-07",2.706,2.761,-0.049,-1.74,38900,{"date":990,"open":434,"high":991,"low":992,"close":993,"change":451,"percent_change":582,"volume":994,"transactions":9,"vwap":993},"2026-04-06",2.88,2.751,2.81,41900,{"date":996,"open":434,"high":724,"low":388,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-02",2.82,-0.18,-6,54000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":724,"change":868,"percent_change":1006,"volume":1007,"transactions":9,"vwap":724},"2026-04-01",3.15,3.166,2.958,-2.6,47500,{"date":1009,"open":1010,"high":1011,"low":752,"close":1012,"change":657,"percent_change":423,"volume":1013,"transactions":9,"vwap":1012},"2026-03-31",3.21,3.238,3.08,42900,{"date":1015,"open":1016,"high":1017,"low":724,"close":724,"change":139,"percent_change":1018,"volume":1019,"transactions":9,"vwap":724},"2026-03-30",3.53,3.65,-15.73,75100,{"date":1021,"open":1022,"high":1023,"low":1022,"close":736,"change":416,"percent_change":1024,"volume":1025,"transactions":9,"vwap":736},"2026-03-27",3.47,3.86,-3.78,296000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":737,"change":218,"percent_change":1031,"volume":1032,"transactions":9,"vwap":737},"2026-03-26",3.79,3.99,3.601,-4.88,3818500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-25",4.16,4.41,3.74,3.89,-0.27,-6.49,94100,{"date":1043,"open":730,"high":1044,"low":730,"close":1035,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1035},"2026-03-24",4.74,0.89,27.22,656000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":444,"percent_change":859,"volume":1054,"transactions":9,"vwap":1053},"2026-03-23",3.33,3.49,3.22,3.27,90200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1010,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1010},"2026-03-20",3.87,3.91,3.11,-0.71,-18.11,70400,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":868,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-19",3.84,4.585,3.92,-2,166500,{"date":1071,"open":1072,"high":881,"low":1072,"close":1073,"change":998,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-18",3.95,4,-4.31,177900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-17",5.86,6.21,4.05,4.18,-2.42,-36.67,550800,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-16",5.63,7.99,6.6,0.875,15.28,621600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-13",5.45,6.05,5.275,5.725,-0.775,-11.92,775520,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-12",7,7.5,5.675,6.5,-4.55,-41.18,3374684,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-11",12.475,14,10.5,11.05,1.075,10.78,5082712,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":387,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-10",7.4,12.225,7.125,9.975,50.57,15910564,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-09",6.95,9.25,6.2,6.625,-0.375,-5.36,4385520,{"date":1138,"open":1073,"high":1131,"low":1073,"close":1104,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1104},"2026-03-06",3.175,83.01,23808584,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-05",3.8,4.5,3.75,3.825,-1.3,-25.37,1042948,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":972,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-04",2.925,7.375,2.575,5.125,153.09,40013564,{"date":1160,"open":566,"high":628,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-03",1.975,2.025,-0.425,-17.35,145024,{"date":1167,"open":1168,"high":1168,"low":1169,"close":628,"change":379,"percent_change":1170,"volume":1171,"transactions":9,"vwap":628},"2026-03-02",2.825,2.325,-10.91,97796,{"date":1173,"open":1174,"high":972,"low":1175,"close":388,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":388},"2026-02-27",3.025,2.625,-0.275,-9.09,101268,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1174,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1174},"2026-02-26",3.675,2.875,-0.675,-18.24,168364,{"date":1187,"open":1080,"high":1188,"low":759,"close":737,"change":1134,"percent_change":1189,"volume":1190,"transactions":9,"vwap":737},"2026-02-25",4.2,-9.2,118620,{"date":1192,"open":1188,"high":1193,"low":1147,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-24",4.325,4.075,-0.325,-7.39,74468,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-23",4.25,4.85,4.15,4.4,0.2,4.76,153256,{"date":1208,"open":1073,"high":1209,"low":1073,"close":1188,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1188},"2026-02-20",4.375,-0.125,-2.89,78656,{"date":1214,"open":1209,"high":1215,"low":1194,"close":1193,"change":1210,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1193},"2026-02-19",4.45,-2.81,88624,{"date":1219,"open":1220,"high":778,"low":1200,"close":1215,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1215},"2026-02-18",4.75,-0.575,-11.44,102512,{"date":1225,"open":1226,"high":1097,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-17",4.925,4.7,5.025,-0.525,-9.46,140688,{"date":1233,"open":1234,"high":1235,"low":1097,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-13",6.075,6.475,5.55,0.55,11,815772,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-12",6,6.4,5,-2.75,-35.48,590220,{"date":1249,"open":1203,"high":1250,"low":1203,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-11",11.325,7.75,3.425,79.19,12493540,{"date":1256,"open":1257,"high":1257,"low":1080,"close":1193,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1193},"2026-02-10",5.325,-1.075,-19.91,342184,{"date":1262,"open":1263,"high":1263,"low":1244,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-09",5.85,5.4,-1.45,-21.17,445968,{"date":1269,"open":1270,"high":1271,"low":1156,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-06",16.475,17,6.85,-9.425,-57.91,1377076,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-05",42,13.75,16.275,-26.475,-61.93,330900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-04",44,45.5,39,42.75,-1.75,-3.93,98304,{"date":1294,"open":1295,"high":1287,"low":1296,"close":1297,"change":689,"percent_change":139,"volume":1298,"transactions":9,"vwap":1297},"2026-02-03",45.25,41.25,44.5,59928,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1245,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-02",48.75,51,41.5,44.75,-5.79,87400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-01-30",51.25,56.75,47.5,-4.25,-8.21,142172,{"date":1316,"open":1296,"high":176,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-01-29",40.5,51.75,10,23.95,264424,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":624,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-28",40.25,42.5,38,41.75,4.38,53920,{"date":1331,"open":1325,"high":1286,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-01-27",34.5,40,-3,-6.98,124304,{"date":1338,"open":1339,"high":1301,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-01-26",48.5,36.25,43,-5.5,-11.34,347752,{"date":1346,"open":1347,"high":1348,"low":1341,"close":1339,"change":759,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1339},"2026-01-23",45,50,7.78,176840,{"date":1352,"open":1297,"high":1353,"low":1303,"close":1347,"change":1354,"percent_change":843,"volume":1355,"transactions":9,"vwap":1347},"2026-01-22",48,0.25,239068,{"date":1357,"open":1289,"high":1353,"low":1358,"close":1304,"change":603,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1304},"2026-01-21",39.75,4.68,236300,{"date":1362,"open":1325,"high":598,"low":1363,"close":1289,"change":1364,"percent_change":1114,"volume":1365,"transactions":9,"vwap":1289},"2026-01-20",32.75,5.25,570560,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1368,"change":263,"percent_change":263,"volume":1371,"transactions":9,"vwap":1368},"2026-01-16",37.5,38.75,28.75,165920,{"date":1373,"open":1374,"high":1358,"low":1340,"close":1368,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1368},"2026-01-15",39.25,-1.25,-3.23,32232,{"date":1379,"open":1358,"high":1380,"low":1381,"close":1369,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1369},"2026-01-14",40.375,38.5,-0.75,-1.9,17588,{"date":1386,"open":1374,"high":1358,"low":1326,"close":1387,"change":263,"percent_change":263,"volume":1388,"transactions":9,"vwap":1387},"2026-01-13",39.5,71700,{"date":1390,"open":1391,"high":1358,"low":1391,"close":1387,"change":624,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1387},"2026-01-12",36.5,4.64,35116,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1396,"change":1399,"percent_change":880,"volume":1400,"transactions":9,"vwap":1396},"2026-01-09",37.75,38.125,35.25,0.75,50036,{"date":1402,"open":1391,"high":1374,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-08",36,37,0.5,1.37,38572,{"date":1409,"open":1340,"high":1369,"low":1410,"close":1391,"change":263,"percent_change":263,"volume":1411,"transactions":9,"vwap":1391},"2026-01-07",35.5,44828,{"date":1413,"open":1340,"high":1368,"low":1414,"close":1391,"change":1399,"percent_change":206,"volume":1415,"transactions":9,"vwap":1391},"2026-01-06",34.75,36608,{"date":1417,"open":1398,"high":1418,"low":1332,"close":1419,"change":25,"percent_change":1328,"volume":1420,"transactions":9,"vwap":1419},"2026-01-05",36.75,35.75,48436,{"date":1422,"open":1423,"high":1398,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-02",35,33.5,34.25,-0.5,-1.44,70876,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1414,"change":1146,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1414},"2025-12-31",31.75,37.25,12.1,140096,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1334,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-30",32.25,33,29,31,-8.82,109048,{"date":1444,"open":1432,"high":1324,"low":1445,"close":1446,"change":624,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-29",26.25,34,5.43,270764,{"date":1450,"open":1398,"high":1398,"low":1451,"close":1437,"change":263,"percent_change":263,"volume":562,"transactions":9,"vwap":1437},"2025-12-26",30.5,{"date":1453,"open":1437,"high":1398,"low":1454,"close":1437,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1437},"2025-12-24",31.5,-0.725,-2.2,128,{"date":1459,"open":1460,"high":1423,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-23",30,29.75,32.975,2.225,7.24,1652,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-12-22",28,31.25,27.75,30.75,-1,-3.15,1460,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1431,"change":1375,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1431},"2025-12-19",32.5,29.25,-3.79,496,{"date":1482,"open":1446,"high":1425,"low":1477,"close":1438,"change":1382,"percent_change":427,"volume":1483,"transactions":9,"vwap":1438},"2025-12-18",324,{"date":1485,"open":1414,"high":1486,"low":1477,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-12-17",40.75,33.75,1.25,3.85,1792,{"date":1492,"open":1404,"high":1404,"low":1477,"close":1477,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1477},"2025-12-16",-5.75,-15.03,564,{"date":1497,"open":1326,"high":1498,"low":1326,"close":1499,"change":263,"percent_change":263,"volume":1500,"transactions":9,"vwap":1499},"2025-12-15",42.099998,38.25,392,{"date":1502,"open":1418,"high":1503,"low":1391,"close":1499,"change":724,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1499},"2025-12-12",41,8.51,2548,{"date":1507,"open":1391,"high":1508,"low":1446,"close":1398,"change":1426,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1398},"2025-12-11",40.425,-1.4,15476,{"date":1512,"open":1410,"high":1513,"low":1514,"close":1419,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1419},"2025-12-10",37.825,35.2,-3.5,-8.92,588,{"date":1519,"open":1487,"high":1296,"low":1520,"close":1374,"change":1244,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1374},"2025-12-09",30.25,14.6,11452,{"date":1524,"open":1398,"high":1340,"low":1487,"close":1425,"change":1290,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1425},"2025-12-08",-4.86,32276,{"date":1528,"open":1288,"high":1324,"low":1410,"close":1403,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1403},"2025-12-05",-4.75,-11.66,25216,{"date":1533,"open":1333,"high":1278,"low":1410,"close":1486,"change":263,"percent_change":263,"volume":1534,"transactions":9,"vwap":1486},"2025-12-04",57744,{"date":1536,"open":1358,"high":598,"low":1374,"close":1486,"change":25,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1486},"2025-12-03",3.82,57096,{"date":1540,"open":1326,"high":1296,"low":1432,"close":1374,"change":1399,"percent_change":125,"volume":1541,"transactions":9,"vwap":1374},"2025-12-02",54784,{"date":1543,"open":1317,"high":1317,"low":1391,"close":1381,"change":1068,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1381},"2025-12-01",-4.94,66872,{"date":1547,"open":1317,"high":1296,"low":1333,"close":1317,"change":1354,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1317},"2025-11-28",0.62,6112,{"date":1551,"open":1333,"high":1327,"low":1333,"close":1324,"change":1472,"percent_change":1082,"volume":1552,"transactions":9,"vwap":1324},"2025-11-26",7752,{"date":1554,"open":1296,"high":1325,"low":1333,"close":1296,"change":263,"percent_change":263,"volume":1555,"transactions":9,"vwap":1296},"2025-11-25",7792,{"date":1557,"open":1303,"high":1325,"low":1333,"close":1296,"change":464,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1296},"2025-11-24",-5.17,7176,{"date":1561,"open":1562,"high":598,"low":1325,"close":1563,"change":689,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-21",42.65,43.5,-0.57,7816,{"date":1567,"open":1289,"high":1568,"low":1325,"close":598,"change":263,"percent_change":263,"volume":1569,"transactions":9,"vwap":598},"2025-11-20",44.25,8772,{"date":1571,"open":1304,"high":1304,"low":1341,"close":598,"change":689,"percent_change":1564,"volume":1572,"transactions":9,"vwap":598},"2025-11-19",7264,{"date":1574,"open":1341,"high":1304,"low":1325,"close":1286,"change":1426,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1286},"2025-11-18",-1.12,8868,{"date":1578,"open":1563,"high":1347,"low":1325,"close":1297,"change":1354,"percent_change":843,"volume":1579,"transactions":9,"vwap":1297},"2025-11-17",15712,{"date":1581,"open":1582,"high":1304,"low":1289,"close":1568,"change":1382,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1568},"2025-11-14",43.25,-1.67,13016,{"date":1586,"open":1587,"high":1587,"low":1325,"close":1347,"change":263,"percent_change":263,"volume":1588,"transactions":9,"vwap":1347},"2025-11-13",46.25,12096,{"date":1590,"open":1288,"high":1591,"low":1592,"close":1347,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1347},"2025-11-12",45.75,36.425,5.5,13.92,18384,{"date":1597,"open":1461,"high":1289,"low":1598,"close":1387,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1387},"2025-11-11",29.325,10.25,35.04,65256,{"date":1603,"open":1470,"high":1461,"low":1445,"close":1478,"change":25,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1478},"2025-11-10",5.41,2732,{"date":1607,"open":1608,"high":1471,"low":1608,"close":1470,"change":1227,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1470},"2025-11-07",25,20.39,4088,{"date":1612,"open":1613,"high":1370,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-06",27.1,23.049999,-5.7,-19.83,1448,{"date":1619,"open":1620,"high":1461,"low":1621,"close":1370,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1370},"2025-11-05",29.725,28.5,-0.625,-2.13,1164,{"date":1626,"open":1627,"high":1628,"low":1439,"close":1629,"change":1210,"percent_change":931,"volume":1630,"transactions":9,"vwap":1629},"2025-11-04",29.5,29.975,29.375,1324,{"date":1632,"open":1633,"high":1471,"low":1439,"close":1627,"change":1426,"percent_change":1583,"volume":1634,"transactions":9,"vwap":1627},"2025-11-03",29.9,816,{"date":1636,"open":1520,"high":1469,"low":1627,"close":1460,"change":263,"percent_change":263,"volume":1637,"transactions":9,"vwap":1460},"2025-10-31",972,{"date":1639,"open":1438,"high":1438,"low":1627,"close":1460,"change":1334,"percent_change":1177,"volume":1630,"transactions":9,"vwap":1460},"2025-10-30",{"date":1641,"open":1437,"high":1642,"low":1451,"close":1438,"change":1399,"percent_change":503,"volume":1643,"transactions":9,"vwap":1438},"2025-10-29",33.25,612,{"date":1645,"open":1642,"high":1487,"low":1437,"close":1437,"change":1375,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1437},"2025-10-28",-3.73,236,{"date":1649,"open":1363,"high":1424,"low":1363,"close":1424,"change":263,"percent_change":263,"volume":1650,"transactions":9,"vwap":1424},"2025-10-27",60,{"date":1652,"open":1477,"high":1487,"low":1477,"close":1424,"change":173,"percent_change":1012,"volume":1653,"transactions":9,"vwap":1424},"2025-10-24",220,{"date":1655,"open":1332,"high":1340,"low":1437,"close":1477,"change":278,"percent_change":610,"volume":1656,"transactions":9,"vwap":1477},"2025-10-23",572,{"date":1658,"open":1659,"high":1659,"low":1437,"close":1660,"change":94,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-22",34.375,32.55,-0.61,168,{"date":1664,"open":1487,"high":1332,"low":1363,"close":1363,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1363},"2025-10-21",-1.5,-4.38,156,{"date":1669,"open":1670,"high":1332,"low":1670,"close":1425,"change":1671,"percent_change":1057,"volume":1672,"transactions":9,"vwap":1425},"2025-10-20",32.425,1.275,112,{"date":1674,"open":1477,"high":1424,"low":1437,"close":1462,"change":1229,"percent_change":302,"volume":1675,"transactions":9,"vwap":1462},"2025-10-17",176,{"date":1677,"open":1438,"high":1487,"low":1477,"close":1424,"change":689,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1424},"2025-10-16",-0.74,408,{"date":1681,"open":1332,"high":1332,"low":1437,"close":1487,"change":1290,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1487},"2025-10-15",-4.93,780,{"date":1685,"open":1446,"high":1410,"low":1642,"close":1410,"change":18,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1410},"2025-10-14",7.58,676,{"date":1689,"open":1363,"high":1410,"low":1363,"close":1438,"change":263,"percent_change":263,"volume":1690,"transactions":9,"vwap":1438},"2025-10-13",1116,{"date":1692,"open":1693,"high":1446,"low":1693,"close":1438,"change":1382,"percent_change":427,"volume":562,"transactions":9,"vwap":1438},"2025-10-10",32.65,{"date":1695,"open":1424,"high":1487,"low":1696,"close":1487,"change":1354,"percent_change":1399,"volume":1697,"transactions":9,"vwap":1487},"2025-10-09",33.375,64,{"date":1699,"open":1424,"high":1425,"low":1642,"close":1424,"change":643,"percent_change":496,"volume":1700,"transactions":9,"vwap":1424},"2025-10-08",260,{"date":1702,"open":1642,"high":1703,"low":1363,"close":1704,"change":1705,"percent_change":1706,"volume":1700,"transactions":9,"vwap":1704},"2025-10-07",34.675,33.35,-2.125,-5.99,{"date":1708,"open":1363,"high":1403,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-10-06",32.525,35.475,1.475,4.34,932,{"date":1715,"open":1438,"high":1446,"low":1716,"close":1446,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1446},"2025-10-03",32.825,0.125,0.37,180,{"date":1721,"open":1446,"high":1446,"low":1477,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-10-02",33.875,0.6,1.8,208,{"date":1727,"open":1446,"high":1423,"low":1728,"close":1729,"change":1730,"percent_change":791,"volume":1656,"transactions":9,"vwap":1729},"2025-10-01",32.675,33.275,0.525,{"date":1732,"open":1437,"high":1423,"low":1437,"close":1363,"change":1399,"percent_change":686,"volume":1733,"transactions":9,"vwap":1363},"2025-09-30",576,{"date":1735,"open":1332,"high":1410,"low":1469,"close":1736,"change":1334,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-09-29",32,-8.57,996,{"date":1740,"open":1425,"high":1423,"low":1741,"close":1423,"change":1354,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1423},"2025-09-26",33.7,0.72,152,{"date":1745,"open":1423,"high":1403,"low":1746,"close":1414,"change":1382,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1414},"2025-09-25",33.525,-2.11,1108,{"date":1750,"open":1642,"high":1403,"low":1642,"close":1410,"change":1488,"percent_change":1017,"volume":1751,"transactions":9,"vwap":1410},"2025-09-24",484,{"date":1753,"open":1642,"high":1419,"low":1709,"close":1425,"change":18,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1425},"2025-09-23",7.87,1236,{"date":1757,"open":1424,"high":1332,"low":1439,"close":1431,"change":1382,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1431},"2025-09-22",-2.31,2688,{"date":1761,"open":1391,"high":1391,"low":1477,"close":1477,"change":1312,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1477},"2025-09-19",-11.56,2120,{"date":1765,"open":1369,"high":1324,"low":1418,"close":1418,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1418},"2025-09-18",-2.375,-6.07,1564,{"date":1770,"open":1317,"high":1771,"low":1288,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-09-17",43.35,39.125,-1.375,-3.4,1992,{"date":1777,"open":1369,"high":598,"low":1778,"close":1317,"change":624,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1317},"2025-09-16",38.625,4.52,3468,{"date":1782,"open":1326,"high":1369,"low":1783,"close":1369,"change":624,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1369},"2025-09-15",37.025002,4.73,1232,{"date":1787,"open":1403,"high":1374,"low":1332,"close":1404,"change":18,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1404},"2025-09-12",7.25,2628,{"date":1791,"open":1792,"high":1303,"low":1438,"close":1332,"change":1245,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1332},"2025-09-11",37.049999,-7.38,2488,{"date":1796,"open":1438,"high":1432,"low":1627,"close":1432,"change":624,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1432},"2025-09-10",4.93,20660,{"date":1800,"open":1438,"high":1404,"low":1801,"close":1410,"change":505,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1410},"2025-09-09",31.775,6.77,4636,{"date":1805,"open":1431,"high":1332,"low":1454,"close":1642,"change":677,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1642},"2025-09-08",5.89,1152,{"date":1809,"open":1438,"high":1438,"low":1469,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-09-05",31.4,-1.225,-3.75,276,{"date":1815,"open":1598,"high":1363,"low":1598,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-09-04",32.625,2.375,7.85,2144,{"date":1821,"open":1478,"high":1363,"low":1439,"close":1520,"change":1354,"percent_change":1822,"volume":1813,"transactions":9,"vwap":1520},"2025-09-03",0.83,{"date":1824,"open":1461,"high":1520,"low":1825,"close":1460,"change":1405,"percent_change":790,"volume":1826,"transactions":9,"vwap":1460},"2025-09-02",29.6,620,{"date":1828,"open":1829,"high":1627,"low":1439,"close":1627,"change":1426,"percent_change":1583,"volume":1830,"transactions":9,"vwap":1627},"2025-08-29",29.1,80,{"date":1832,"open":1833,"high":1460,"low":1833,"close":1460,"change":263,"percent_change":263,"volume":1834,"transactions":9,"vwap":1460},"2025-08-28",28.975,412,{"date":1836,"open":1460,"high":1837,"low":1370,"close":1460,"change":173,"percent_change":437,"volume":1838,"transactions":9,"vwap":1460},"2025-08-27",30.049999,784,{"date":1840,"open":1841,"high":1461,"low":1841,"close":1439,"change":1399,"percent_change":315,"volume":1842,"transactions":9,"vwap":1439},"2025-08-26",27.5,856,{"date":1844,"open":1439,"high":1460,"low":1841,"close":1845,"change":701,"percent_change":1846,"volume":1819,"transactions":9,"vwap":1845},"2025-08-25",28.25,-10.32,{"date":1848,"open":1438,"high":1849,"low":1469,"close":1454,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1454},"2025-08-22",34.975,-1.425,-4.33,1332,{"date":1854,"open":1642,"high":1642,"low":1437,"close":1855,"change":1856,"percent_change":590,"volume":1857,"transactions":9,"vwap":1855},"2025-08-21",32.925,0.925,840,{"date":1859,"open":1451,"high":1424,"low":1860,"close":1736,"change":603,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1736},"2025-08-20",30.275,6.67,2504,{"date":1864,"open":1440,"high":1477,"low":1460,"close":1460,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1460},"2025-08-19",-1.725,-5.44,2252,{"date":1869,"open":1621,"high":1431,"low":1621,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-08-18",31.725,3.225,11.32,1056,{"date":1875,"open":1627,"high":1876,"low":1845,"close":1621,"change":1176,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1621},"2025-08-15",29.525,-0.96,716,{"date":1880,"open":1469,"high":1454,"low":1370,"close":1881,"change":1811,"percent_change":1882,"volume":1857,"transactions":9,"vwap":1881},"2025-08-14",28.775,-4.08,{"date":1884,"open":1478,"high":1885,"low":1439,"close":1460,"change":1354,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1460},"2025-08-13",30.875,0.84,160,{"date":1889,"open":1451,"high":1451,"low":1890,"close":1461,"change":1382,"percent_change":1891,"volume":429,"transactions":9,"vwap":1461},"2025-08-12",29.3,-2.46,{"date":1893,"open":1461,"high":1451,"low":1621,"close":1451,"change":173,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1451},"2025-08-11",3.39,348,{"date":1897,"open":1898,"high":1461,"low":1841,"close":1627,"change":1354,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1627},"2025-08-08",29.275,0.85,264,{"date":1902,"open":1370,"high":1478,"low":1845,"close":1478,"change":1354,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1478},"2025-08-07",0.86,332,{"date":1906,"open":1907,"high":1627,"low":1845,"close":1439,"change":1426,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1439},"2025-08-06",28.525,-1.69,224,{"date":1911,"open":1451,"high":1451,"low":1845,"close":1627,"change":689,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1627},"2025-08-05",-0.84,520,{"date":1915,"open":1460,"high":1460,"low":1468,"close":1461,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1461},"2025-08-04",-1.575,-5.03,756,{"date":1920,"open":1921,"high":1922,"low":1627,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-08-01",30.1,31.325,-0.55,-1.73,200,{"date":1927,"open":1928,"high":1437,"low":1440,"close":1929,"change":496,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-07-31",31.525,31.875,1.43,1516,{"date":1933,"open":1736,"high":1934,"low":1440,"close":1935,"change":1258,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-07-30",32.475,31.425,-3.31,304,{"date":1939,"open":1454,"high":1438,"low":1440,"close":1477,"change":25,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1477},"2025-07-29",4.84,636,{"date":1943,"open":1944,"high":1431,"low":1451,"close":1440,"change":643,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1440},"2025-07-28",31.125,0.49,508,{"date":1948,"open":1922,"high":1431,"low":1471,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-07-25",30.85,-0.9,-2.83,120,{"date":1954,"open":1944,"high":1431,"low":1471,"close":1431,"change":263,"percent_change":263,"volume":1955,"transactions":9,"vwap":1431},"2025-07-24",524,{"date":1957,"open":1958,"high":1959,"low":1520,"close":1431,"change":1382,"percent_change":1758,"volume":1960,"transactions":9,"vwap":1431},"2025-07-23",31.825,32.35,316,{"date":1962,"open":1736,"high":1438,"low":1454,"close":1477,"change":263,"percent_change":263,"volume":1963,"transactions":9,"vwap":1477},"2025-07-22",1104,{"date":1965,"open":1454,"high":1642,"low":1454,"close":1477,"change":1966,"percent_change":1967,"volume":1813,"transactions":9,"vwap":1477},"2025-07-21",0.075,0.23,{"date":1969,"open":1487,"high":1487,"low":1520,"close":1670,"change":1970,"percent_change":1291,"volume":1971,"transactions":9,"vwap":1670},"2025-07-18",-1.325,2904,{"date":1973,"open":1736,"high":1487,"low":1460,"close":1487,"change":18,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1487},"2025-07-17",8,2668,{"date":1977,"open":1460,"high":1978,"low":1478,"close":1469,"change":624,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1469},"2025-07-16",33.15,5.93,2148,{"date":1982,"open":1983,"high":1627,"low":1621,"close":1627,"change":263,"percent_change":263,"volume":1984,"transactions":9,"vwap":1627},"2025-07-15",29.025,608,{"date":1986,"open":1627,"high":1987,"low":1439,"close":1627,"change":1354,"percent_change":1899,"volume":1988,"transactions":9,"vwap":1627},"2025-07-14",30.65,1544,{"date":1990,"open":1454,"high":1454,"low":1478,"close":1478,"change":464,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1478},"2025-07-11",-7.14,628,{"date":1994,"open":1995,"high":1995,"low":1440,"close":1454,"change":1405,"percent_change":1996,"volume":1946,"transactions":9,"vwap":1454},"2025-07-10",33.075001,1.61,{"date":1998,"open":1999,"high":1431,"low":1460,"close":1440,"change":1354,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1440},"2025-07-09",31.3,0.81,896,{"date":2003,"open":1438,"high":1438,"low":1841,"close":1471,"change":1290,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1471},"2025-07-08",-5.38,2804,{"date":2007,"open":1801,"high":1642,"low":2008,"close":1477,"change":1117,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1477},"2025-07-07",30.825,3.42,1008,{"date":2012,"open":1477,"high":1709,"low":1469,"close":1935,"change":1195,"percent_change":2013,"volume":1807,"transactions":9,"vwap":1935},"2025-07-03",-1.02,{"date":2015,"open":1454,"high":1438,"low":1469,"close":1431,"change":1382,"percent_change":1758,"volume":2016,"transactions":9,"vwap":1431},"2025-07-02",428,{"date":2018,"open":2019,"high":1438,"low":1451,"close":1477,"change":1290,"percent_change":2020,"volume":211,"transactions":9,"vwap":1477},"2025-07-01",31.225,-5.11,{"date":2022,"open":1370,"high":1332,"low":1621,"close":1425,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1425},"2025-06-30",5.625,19.65,3200,{"date":2027,"open":1370,"high":1461,"low":2028,"close":2029,"change":1134,"percent_change":2030,"volume":1733,"transactions":9,"vwap":2029},"2025-06-27",25.5,28.625,-1.29,{"date":2032,"open":2033,"high":1478,"low":2033,"close":1439,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1439},"2025-06-26",26.75,3.25,12.62,2216,{"date":2038,"open":1470,"high":2029,"low":2039,"close":2039,"change":1068,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-06-25",25.75,-7.21,1100,{"date":2043,"open":1478,"high":2044,"low":1470,"close":1470,"change":1375,"percent_change":1074,"volume":2045,"transactions":9,"vwap":1470},"2025-06-24",29.625,876,{"date":2047,"open":1451,"high":1451,"low":1881,"close":1439,"change":263,"percent_change":263,"volume":1643,"transactions":9,"vwap":1439},"2025-06-23",{"date":2049,"open":1471,"high":1471,"low":1370,"close":1439,"change":689,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1439},"2025-06-20",-0.85,1444,{"date":2053,"open":1460,"high":1460,"low":1478,"close":1478,"change":689,"percent_change":2050,"volume":2054,"transactions":9,"vwap":1478},"2025-06-18",468,{"date":2056,"open":1471,"high":2057,"low":1627,"close":1627,"change":1375,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1627},"2025-06-17",32.325,-4.07,672,{"date":2061,"open":1477,"high":2062,"low":1520,"close":1471,"change":1472,"percent_change":1473,"volume":2063,"transactions":9,"vwap":1471},"2025-06-16",32.575,768,{"date":2065,"open":1446,"high":1446,"low":1471,"close":1431,"change":464,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1431},"2025-06-13",-6.62,1156,{"date":2069,"open":2070,"high":1332,"low":1520,"close":1446,"change":25,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1446},"2025-06-12",33.95,4.62,2140,{"date":2074,"open":1693,"high":2075,"low":1471,"close":1477,"change":689,"percent_change":725,"volume":348,"transactions":9,"vwap":1477},"2025-06-11",33.9,{"date":2077,"open":1424,"high":1414,"low":1431,"close":1363,"change":263,"percent_change":263,"volume":2078,"transactions":9,"vwap":1363},"2025-06-10",512,{"date":2080,"open":1944,"high":2081,"low":2082,"close":1363,"change":624,"percent_change":2083,"volume":1963,"transactions":9,"vwap":1363},"2025-06-09",32.775,30.775,5.65,{"date":2085,"open":1437,"high":1438,"low":2086,"close":1440,"change":464,"percent_change":2087,"volume":1904,"transactions":9,"vwap":1440},"2025-06-06",30.925,-6.77,{"date":2089,"open":1332,"high":1332,"low":1928,"close":1642,"change":173,"percent_change":972,"volume":1895,"transactions":9,"vwap":1642},"2025-06-05",{"date":2091,"open":1438,"high":1332,"low":1440,"close":1437,"change":1665,"percent_change":2092,"volume":1713,"transactions":9,"vwap":1437},"2025-06-04",-4.44,{"date":2094,"open":1736,"high":1423,"low":1736,"close":1487,"change":1399,"percent_change":530,"volume":1713,"transactions":9,"vwap":1487},"2025-06-03",{"date":2096,"open":1424,"high":2097,"low":1627,"close":1438,"change":1426,"percent_change":2098,"volume":1775,"transactions":9,"vwap":1438},"2025-06-02",34.875,-1.49,{"date":2100,"open":1741,"high":1391,"low":1736,"close":1424,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1424},"2025-05-30",-1.975,-5.57,1076,{"date":2105,"open":1438,"high":1432,"low":1438,"close":1710,"change":1169,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1710},"2025-05-29",7.01,3020,{"date":2109,"open":2110,"high":1414,"low":1440,"close":1978,"change":609,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1978},"2025-05-28",31.025,6.94,1572,{"date":2114,"open":1627,"high":2115,"low":1627,"close":1440,"change":173,"percent_change":1050,"volume":2116,"transactions":9,"vwap":1440},"2025-05-27",33.225,956,{"date":2118,"open":1478,"high":2119,"low":1478,"close":1460,"change":1426,"percent_change":2120,"volume":1679,"transactions":9,"vwap":1460},"2025-05-23",32.225,-1.64,{"date":2122,"open":2123,"high":2123,"low":1439,"close":1451,"change":71,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1451},"2025-05-22",30.625,0.16,252,{"date":2127,"open":1860,"high":1454,"low":1478,"close":2128,"change":379,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-05-21",30.45,-0.98,3004,{"date":2132,"open":1431,"high":2133,"low":1451,"close":1471,"change":1472,"percent_change":1473,"volume":2134,"transactions":9,"vwap":1471},"2025-05-20",33.85,952,{"date":2136,"open":1439,"high":1487,"low":1439,"close":1431,"change":1488,"percent_change":881,"volume":2137,"transactions":9,"vwap":1431},"2025-05-19",1124,{"date":2139,"open":1921,"high":1469,"low":1478,"close":1451,"change":263,"percent_change":263,"volume":1813,"transactions":9,"vwap":1451},"2025-05-16",{"date":2141,"open":1439,"high":1424,"low":1439,"close":1451,"change":25,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1451},"2025-05-15",5.17,1192,{"date":2145,"open":1520,"high":1736,"low":1439,"close":1439,"change":464,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1439},"2025-05-14",-7.2,976,{"date":2149,"open":1520,"high":2150,"low":1520,"close":1469,"change":1354,"percent_change":2000,"volume":2151,"transactions":9,"vwap":1469},"2025-05-13",34.725,664,{"date":2153,"open":1499,"high":1499,"low":1440,"close":1440,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1440},"2025-05-12",-5.25,-14.48,3028,{"date":2158,"open":1454,"high":1340,"low":1370,"close":1340,"change":1242,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1340},"2025-05-09",19.83,3976,{"date":2162,"open":2163,"high":1332,"low":2164,"close":1520,"change":2165,"percent_change":36,"volume":2166,"transactions":9,"vwap":1520},"2025-05-08",25.625,24.525,3.925,6676,{"date":2168,"open":2169,"high":2170,"low":1608,"close":2171,"change":2172,"percent_change":1488,"volume":429,"transactions":9,"vwap":2171},"2025-05-07",27.125,27.25,26.325,0.325,{"date":2174,"open":1841,"high":1841,"low":2175,"close":2176,"change":1463,"percent_change":2177,"volume":1617,"transactions":9,"vwap":2176},"2025-05-06",24.25,26,9.36,{"date":2179,"open":2180,"high":2039,"low":2181,"close":2182,"change":2183,"percent_change":105,"volume":2184,"transactions":9,"vwap":2182},"2025-05-05",24.875,23.75,23.775,0.025,320,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2181,"change":610,"percent_change":738,"volume":2189,"transactions":9,"vwap":2181},"2025-05-02",23.525,24.975,604,{"date":2191,"open":2188,"high":2188,"low":2192,"close":2193,"change":2194,"percent_change":931,"volume":2195,"transactions":9,"vwap":2193},"2025-05-01",23.375,23.9,-0.1,868,{"date":2197,"open":2181,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-04-30",24.75,22.75,24,-0.175,-0.72,1368,{"date":2205,"open":2176,"high":2206,"low":2207,"close":2208,"change":1456,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-04-29",26.5,23.5,24.175,-8.34,1996,{"date":2212,"open":2213,"high":1841,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-04-28",25.65,25.25,26.375,1.125,4.46,1848,{"date":2220,"open":2221,"high":1621,"low":1608,"close":2214,"change":1472,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2214},"2025-04-25",27,-3.81,808,{"date":2225,"open":2033,"high":1621,"low":2176,"close":1445,"change":1405,"percent_change":858,"volume":2226,"transactions":9,"vwap":1445},"2025-04-24",804,{"date":2228,"open":2221,"high":2229,"low":1608,"close":2039,"change":1970,"percent_change":2230,"volume":1687,"transactions":9,"vwap":2039},"2025-04-23",27.225,-4.89,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":1168,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-04-22",24.5,27.075001,23.85,11.65,472,{"date":180,"open":2170,"high":2170,"low":2182,"close":2175,"change":1334,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2175},-11.01,1024]