[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDHL":3,"stock-historical-EDHL":30,"homepage-market-summary":2451},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EDHL","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},"Everbright Digital Holding Limited Ordinary Shares","Nasdaq",null,"Common Stock","Everbright Digital Holding Ltd is an integrated marketing solutions provider in Hong Kong that is involved in the metaverse and related technologies, and is providing one-stop digital marketing services for the process of enterprise development. Its digital marketing solutions include metaverse stimulation, virtual reality (VR) and augmented reality (AR) design and creation, creative event planning and management, IP character creation, and social media marketing.","6",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.23,5.14,5.31,5.07,5.06,0.17,3.36,81534.920629,464,5.2246,21.6,2,763411.992973664,16.5,367,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},110.080002,570569,208257852.243416,-91.68,"2025-04-22",[41,42,52,62,71,81,90,101,110,118,127,137,146,157,168,179,189,200,211,221,231,240,251,259,268,277,284,291,299,305,315,323,331,338,347,357,364,371,376,385,392,399,408,418,427,436,444,453,459,468,479,489,499,508,515,521,528,536,543,549,556,561,567,575,580,587,591,597,603,607,613,622,630,637,645,654,662,671,680,689,698,704,710,717,723,732,737,744,751,759,766,771,777,784,791,796,804,811,817,823,830,836,843,847,855,861,869,871,875,880,886,893,897,899,904,911,918,924,928,932,938,947,953,957,964,972,978,983,989,996,1003,1009,1015,1020,1026,1030,1037,1042,1047,1053,1059,1064,1072,1077,1082,1087,1092,1097,1101,1107,1114,1119,1124,1130,1134,1139,1145,1151,1155,1160,1168,1173,1177,1183,1189,1196,1203,1210,1217,1224,1232,1239,1246,1252,1256,1262,1267,1272,1279,1285,1290,1297,1302,1306,1314,1323,1328,1335,1342,1347,1352,1359,1365,1373,1377,1383,1389,1395,1401,1408,1415,1423,1432,1441,1449,1456,1465,1472,1481,1488,1493,1500,1506,1513,1521,1526,1531,1537,1546,1552,1558,1565,1571,1578,1582,1586,1591,1596,1599,1604,1609,1617,1623,1629,1636,1642,1646,1652,1657,1663,1668,1675,1680,1685,1693,1699,1705,1710,1715,1723,1728,1735,1743,1751,1758,1765,1769,1776,1780,1787,1795,1800,1803,1808,1816,1821,1826,1833,1842,1847,1852,1858,1866,1873,1880,1888,1893,1898,1902,1908,1913,1919,1924,1928,1933,1940,1946,1953,1959,1966,1971,1980,1988,1994,2000,2006,2012,2018,2023,2028,2032,2038,2042,2048,2053,2058,2066,2073,2079,2086,2095,2104,2113,2120,2128,2136,2144,2149,2157,2163,2171,2178,2183,2190,2198,2204,2211,2218,2225,2231,2238,2246,2254,2261,2268,2274,2279,2286,2293,2298,2305,2310,2317,2323,2328,2334,2340,2345,2352,2360,2366,2372,2378,2386,2390,2396,2401,2407,2414,2420,2424,2430,2438,2442,2447],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",5.05,5.18,5.02,0.06,1.2,90317.392824,463,5.0731,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",5.28,4.9,5,-0.2,-3.85,1277022.895865,2758,5.0398,{"date":63,"open":64,"high":65,"low":64,"close":66,"change":47,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",5.16,5.3,5.2,1.17,22704.058215,238,5.221,{"date":72,"open":73,"high":74,"low":75,"close":16,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",4.99,5.24,4.79,0.14,2.8,263688.647636,1229,4.9638,{"date":82,"open":83,"high":83,"low":84,"close":56,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",5.38,4.95,-0.44,-8.09,880694.076978,2085,5.0198,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",5.11,5.5,4.82,5.44,0.31,6.04,83916.272833,544,5.0085,{"date":102,"open":56,"high":64,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",4.78,5.13,0.135,2.7,263944.439202,1035,4.8212,{"date":111,"open":112,"high":15,"low":113,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":31,"vwap":117},"2026-09-22",5.15,4.995,-0.185,-3.57,9616.976421,5.1061,{"date":119,"open":120,"high":121,"low":18,"close":45,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",5.33,5.76,-0.22,-4.07,26846.628272,811,5.3162,{"date":128,"open":129,"high":121,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-18",5.22,4.59,5.4,0.18,3.45,59118.833974,772,5.3116,{"date":138,"open":139,"high":120,"low":140,"close":129,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-17",4.54,4.51,0.58,12.5,42858.305084,478,4.9031,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-16",4.7,4.835,3.95,4.64,-0.1,-2.11,66441.968974,548,4.6547,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-15",4.58,4.75,4.502,4.74,0.295,6.64,2055004.037816,3157,4.6854,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-14",4.37,4.72,4.34,4.445,0.025,0.57,2677268.564997,3915,4.3669,{"date":180,"open":181,"high":182,"low":181,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-11",4.03,4.56,4.42,0.3,7.28,1546124.344074,1621,4.3563,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-10",3.85,4.23,3.815,4.12,0.21,5.37,502540.033705,863,3.9486,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-09",3.93,4.15,3.7,3.91,-0.01,-0.26,50638.5258,390,3.9726,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-08",4.09,4.1081,3.92,-0.04,-1.01,1850.2758,79,4.0088,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-04",3.94,4.055,3.96,-0.045,-1.12,1587.63589,173,3.9756,{"date":232,"open":233,"high":203,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-03",3.9501,4.005,-0.095,-2.32,262170.654985,198,4,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-02",4.4,4.69,4.08,4.1,-0.12,-2.84,524963.63414,468,4.1382,{"date":252,"open":213,"high":253,"low":213,"close":254,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-01",4.44,4.22,0,10367.2758,373,4.2463,{"date":260,"open":261,"high":262,"low":191,"close":254,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-31",3.9617,4.24,0.2371,5.95,402714.521555,658,4.1166,{"date":269,"open":205,"high":270,"low":205,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-28",4.02,3.9829,-0.0171,-0.43,3623.052452,80,4.0068,{"date":278,"open":215,"high":203,"low":215,"close":239,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-27",0.08,2.04,2794.7133,102,3.9888,{"date":285,"open":286,"high":203,"low":286,"close":215,"change":287,"percent_change":288,"volume":289,"transactions":69,"vwap":290},"2026-08-26",3.86,0.02,0.51,4983.503072,4.0124,{"date":292,"open":202,"high":293,"low":294,"close":294,"change":152,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-25",3.9669,3.9,-2.5,4623.151595,257,3.9447,{"date":300,"open":191,"high":239,"low":191,"close":239,"change":301,"percent_change":58,"volume":302,"transactions":303,"vwap":304},"2026-08-24",-0.16,3267.753796,140,3.9871,{"date":306,"open":307,"high":308,"low":225,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-21",3.9709,4.18,4.16,0.28,7.22,7471.303517,200,4.1004,{"date":316,"open":213,"high":182,"low":286,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-20",3.88,-0.05,-1.27,10449.610665,287,4.1569,{"date":324,"open":244,"high":213,"low":325,"close":202,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-19",3.82,0.01,0.26,7226.6875,426,4.1285,{"date":332,"open":239,"high":333,"low":215,"close":215,"change":334,"percent_change":335,"volume":336,"transactions":313,"vwap":337},"2026-08-18",4.01,0.04,1.03,4002.3125,4.0131,{"date":339,"open":340,"high":341,"low":342,"close":317,"change":287,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-17",3.84,4.2,3.8,0.52,7064.976724,307,3.9965,{"date":348,"open":349,"high":350,"low":351,"close":286,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-14",3.945,3.965,3.78,-0.11,-2.77,2181.803827,155,3.9134,{"date":358,"open":325,"high":359,"low":325,"close":360,"change":287,"percent_change":288,"volume":361,"transactions":362,"vwap":363},"2026-08-13",4.0921,3.97,4730.653823,188,3.9998,{"date":365,"open":191,"high":239,"low":366,"close":150,"change":334,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-12",3.42,1.02,5921.256801,224,3.8485,{"date":372,"open":360,"high":245,"low":340,"close":205,"change":255,"percent_change":255,"volume":373,"transactions":374,"vwap":375},"2026-08-11",9959.7175,441,3.9776,{"date":377,"open":378,"high":379,"low":205,"close":205,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-10",4.06,4.17,-0.25,-6.01,23811.380503,647,4.0159,{"date":386,"open":244,"high":387,"low":181,"close":309,"change":76,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-07",4.25,3.48,122010.710746,3349,4.1619,{"date":393,"open":317,"high":270,"low":317,"close":270,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-06",-0.0123,-0.31,2999.247598,167,3.9378,{"date":400,"open":205,"high":401,"low":294,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-05",4.1987,4.0323,0.0223,0.56,7434.883201,421,4.0424,{"date":409,"open":410,"high":411,"low":412,"close":333,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-04",4.27,4.31,3.8452,-0.18,-4.3,109972.440467,2376,4.0898,{"date":419,"open":420,"high":341,"low":270,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-03",4.05,4.19,-0.06,-1.41,252252.282735,516,4.1488,{"date":428,"open":420,"high":429,"low":430,"close":387,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-07-31",4.38,4.0415,0.09,2.16,5726.091276,148,4.2187,{"date":437,"open":270,"high":438,"low":439,"close":309,"change":96,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-30",4.28,3.99,8.05,11270.342708,618,4.0651,{"date":445,"open":421,"high":446,"low":447,"close":191,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-29",4.2899,3.69,-0.32,-7.67,9173.7758,305,4.053,{"date":454,"open":239,"high":253,"low":455,"close":379,"change":255,"percent_change":255,"volume":456,"transactions":457,"vwap":458},"2026-07-28",3.675,92025.492281,1145,4.1384,{"date":460,"open":461,"high":462,"low":463,"close":379,"change":175,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-27",3.73,4.39,3.37,15.83,78126.162219,1088,4.0134,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-24",3.635,3.75,3.3802,3.6,-0.08,-2.17,12361.0258,277,3.5941,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-23",3.89,3.67,3.68,-0.13,-3.41,4161.117836,164,3.7451,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":474,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-22",3.79,3.87,3.6101,3.81,-2.06,6519.89505,280,3.7672,{"date":500,"open":501,"high":502,"low":503,"close":481,"change":334,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-21",3.72,3.905,3.6016,1.04,13061.263355,209,3.7807,{"date":509,"open":202,"high":510,"low":204,"close":191,"change":422,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-20",4.125,-1.53,16713.7133,392,3.8891,{"date":516,"open":421,"high":242,"low":517,"close":205,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":205},"2026-07-17",3.71,-0.36,-8.43,48100,{"date":522,"open":523,"high":524,"low":523,"close":410,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":410},"2026-07-16",3.52,5.756,0.74,20.96,1103900,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":352,"percent_change":534,"volume":535,"transactions":9,"vwap":533},"2026-07-15",3.57,3.625,3.49,3.53,-3.02,18600,{"date":537,"open":205,"high":439,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-07-14",3.61,3.64,-0.33,-8.31,18000,{"date":544,"open":379,"high":545,"low":342,"close":360,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":360},"2026-07-13",4.35,-0.46,-10.38,22900,{"date":550,"open":551,"high":552,"low":245,"close":553,"change":207,"percent_change":554,"volume":555,"transactions":9,"vwap":553},"2026-07-10",4.57,4.6,4.43,-5.54,43400,{"date":557,"open":140,"high":243,"low":308,"close":243,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":243},"2026-07-09",-0.07,-1.47,53300,{"date":562,"open":563,"high":55,"low":294,"close":564,"change":413,"percent_change":565,"volume":566,"transactions":9,"vwap":564},"2026-07-08",4.21,4.76,-3.64,147900,{"date":568,"open":569,"high":570,"low":553,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-07-07",4.61,5.46,4.94,0.98,24.75,3377500,{"date":576,"open":225,"high":563,"low":294,"close":225,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":225},"2026-07-06",-0.02,-0.5,1979700,{"date":581,"open":181,"high":582,"low":317,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-02",4.105,3.98,0.1,2.58,13700,{"date":588,"open":215,"high":215,"low":533,"close":317,"change":484,"percent_change":589,"volume":590,"transactions":9,"vwap":317},"2026-07-01",-3.24,7200,{"date":592,"open":239,"high":593,"low":317,"close":333,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":333},"2026-06-30",4.216,-0.03,-0.74,36600,{"date":598,"open":254,"high":242,"low":599,"close":600,"change":301,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-06-29",4.035,4.04,-3.81,19800,{"date":604,"open":387,"high":183,"low":379,"close":341,"change":413,"percent_change":605,"volume":606,"transactions":9,"vwap":341},"2026-06-26",-4.11,11200,{"date":608,"open":253,"high":609,"low":610,"close":429,"change":594,"percent_change":611,"volume":612,"transactions":9,"vwap":429},"2026-06-25",4.648,4.156,-0.68,20800,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-06-24",4.8,5.78,4.07,4.41,-0.42,-8.7,97500,{"date":623,"open":624,"high":625,"low":140,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-06-23",4.63,4.84,4.83,-0.14,-2.82,14300,{"date":631,"open":65,"high":632,"low":148,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-06-22",5.52,4.97,-0.61,-10.93,37900,{"date":638,"open":639,"high":640,"low":56,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-18",5.65,5.678,5.58,-0.29,-4.94,30600,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-17",5.77,6,5.21,5.87,-0.28,-4.55,60300,{"date":655,"open":656,"high":657,"low":641,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-16",7,7.8,6.15,-1.23,-16.67,206300,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-15",7.15,8.3,6.9,7.38,-1.26,-14.58,447700,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-12",8.46,11.13,7.219,8.64,2.66,44.48,11330800,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-11",16.53,17.49,5.85,5.98,2.48,70.86,65396200,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-10",3.33,3.66,3.24,3.5,0.4,12.9,2080500,{"date":699,"open":133,"high":447,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-09",3.1,-0.6,-16.22,58200,{"date":705,"open":706,"high":341,"low":706,"close":204,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":204},"2026-06-08",3.47,-0.51,-12.11,136600,{"date":711,"open":712,"high":713,"low":714,"close":563,"change":287,"percent_change":715,"volume":716,"transactions":9,"vwap":563},"2026-06-05",4.11,4.92,3.77,0.48,789900,{"date":718,"open":473,"high":719,"low":691,"close":421,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":421},"2026-06-04",7.18,1.579,60.47,60973900,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-03",2.635,2.64,2.6,2.611,-0.119,-4.36,23400,{"date":733,"open":77,"high":77,"low":734,"close":735,"change":594,"percent_change":736,"volume":542,"transactions":9,"vwap":735},"2026-06-02",2.5,2.73,-1.09,{"date":738,"open":77,"high":739,"low":740,"close":741,"change":413,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-01",2.96,2.74,2.76,-6.12,6800,{"date":745,"open":700,"high":746,"low":747,"close":748,"change":301,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-05-29",3.2,2.761,2.94,-5.16,80800,{"date":752,"open":753,"high":754,"low":755,"close":700,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":700},"2026-05-28",2.9,3.35,2.82,0.22,7.64,685900,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":96,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-05-27",2.54,2.99,2.88,12.06,17200,{"date":767,"open":106,"high":753,"low":768,"close":769,"change":546,"percent_change":770,"volume":560,"transactions":9,"vwap":769},"2026-05-26",2.32,2.57,-15.18,{"date":772,"open":773,"high":754,"low":755,"close":774,"change":775,"percent_change":714,"volume":776,"transactions":9,"vwap":774},"2026-05-22",3.02,3.03,0.11,340500,{"date":778,"open":779,"high":388,"low":780,"close":781,"change":525,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-05-21",2.36,2.3,2.92,33.94,7848700,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":594,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-05-20",2.21,2.27,2.18,-1.36,2100,{"date":792,"open":788,"high":786,"low":788,"close":786,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":786},"2026-05-19",0.033,1.52,1700,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-18",2.35,2.11,2.177,-0.083,-3.67,7600,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":422,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-15",2.309,2.327,2.26,-2.59,4700,{"date":812,"open":813,"high":813,"low":26,"close":768,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":768},"2026-05-14",2.59,-0.35,-13.11,33000,{"date":818,"open":780,"high":753,"low":780,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-13",2.67,0.29,12.18,98900,{"date":824,"open":825,"high":826,"low":768,"close":827,"change":352,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-12",2.395,2.43,2.38,-4.42,6400,{"date":831,"open":798,"high":832,"low":833,"close":832,"change":57,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-11",2.49,2.25,-7.43,18700,{"date":837,"open":838,"high":740,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-08",2.305,2.69,0.12,4.67,5000,{"date":844,"open":845,"high":77,"low":769,"close":769,"change":352,"percent_change":846,"volume":629,"transactions":9,"vwap":769},"2026-05-07",2.685,-4.1,{"date":848,"open":849,"high":850,"low":808,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-06",2.53,2.813,2.68,0.175,6.99,63300,{"date":856,"open":857,"high":858,"low":780,"close":859,"change":20,"percent_change":185,"volume":860,"transactions":9,"vwap":859},"2026-05-05",2.39,2.95,2.505,150900,{"date":862,"open":863,"high":819,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-04",2.46,2.212,2.335,-0.125,-5.08,11100,{"date":870,"open":863,"high":863,"low":863,"close":863,"change":255,"percent_change":255,"volume":255,"transactions":9,"vwap":863},"2026-05-01",{"date":872,"open":826,"high":863,"low":826,"close":863,"change":206,"percent_change":873,"volume":874,"transactions":9,"vwap":863},"2026-04-30",-0.4,600,{"date":876,"open":77,"high":77,"low":826,"close":877,"change":352,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-04-29",2.47,-4.26,13200,{"date":881,"open":882,"high":883,"low":585,"close":585,"change":884,"percent_change":885,"volume":790,"transactions":9,"vwap":585},"2026-04-28",2.608,2.665,-0.079,-2.97,{"date":887,"open":585,"high":677,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-04-27",2.52,2.659,0.079,3.06,5700,{"date":894,"open":845,"high":845,"low":585,"close":585,"change":206,"percent_change":895,"volume":896,"transactions":9,"vwap":585},"2026-04-24",-0.39,3200,{"date":898,"open":677,"high":819,"low":813,"close":813,"change":352,"percent_change":123,"volume":810,"transactions":9,"vwap":813},"2026-04-23",{"date":900,"open":740,"high":901,"low":902,"close":106,"change":577,"percent_change":595,"volume":903,"transactions":9,"vwap":106},"2026-04-22",2.779,2.629,2900,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":422,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-04-21",2.87,2.717,2.72,-2.16,4000,{"date":912,"open":753,"high":753,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-20",2.632,2.78,0.24,9.45,10100,{"date":919,"open":741,"high":920,"low":921,"close":761,"change":558,"percent_change":922,"volume":923,"transactions":9,"vwap":761},"2026-04-17",3.27,2.51,-2.68,124100,{"date":925,"open":813,"high":839,"low":888,"close":926,"change":474,"percent_change":885,"volume":927,"transactions":9,"vwap":926},"2026-04-16",2.61,3700,{"date":929,"open":930,"high":839,"low":761,"close":839,"change":584,"percent_change":286,"volume":931,"transactions":9,"vwap":839},"2026-04-15",2.55,7700,{"date":933,"open":934,"high":819,"low":734,"close":813,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":813},"2026-04-14",2.666,-0.055,-2.08,13900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-13",2.4,2.79,2.33,2.645,0.25,10.44,58900,{"date":948,"open":677,"high":949,"low":825,"close":825,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":825},"2026-04-10",2.804,-0.245,-9.28,18200,{"date":954,"open":755,"high":755,"low":727,"close":726,"change":413,"percent_change":955,"volume":956,"transactions":9,"vwap":726},"2026-04-09",-6.38,15200,{"date":958,"open":959,"high":960,"low":961,"close":755,"change":395,"percent_change":962,"volume":963,"transactions":9,"vwap":755},"2026-04-08",3.07,3.236,2.75,-9.9,56500,{"date":965,"open":966,"high":967,"low":773,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-07",3.257,3.325,3.13,-0.21,-6.29,24200,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":584,"percent_change":977,"volume":803,"transactions":9,"vwap":975},"2026-04-06",3.253,3.34,3.21,3.09,{"date":979,"open":980,"high":463,"low":976,"close":693,"change":352,"percent_change":981,"volume":982,"transactions":9,"vwap":693},"2026-04-02",3.3,-3.28,2800,{"date":984,"open":985,"high":447,"low":986,"close":754,"change":987,"percent_change":317,"volume":988,"transactions":9,"vwap":754},"2026-04-01",3.41,3.168,0.125,54600,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":174,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-03-31",3.12,3.44,3.225,0.78,12100,{"date":997,"open":998,"high":999,"low":1000,"close":746,"change":301,"percent_change":1001,"volume":1002,"transactions":9,"vwap":746},"2026-03-30",3.23,3.365,3.11,-4.76,13100,{"date":1004,"open":891,"high":133,"low":1005,"close":21,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":21},"2026-03-27",3.04,0.36,12,35800,{"date":1010,"open":1011,"high":517,"low":1012,"close":1012,"change":448,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-03-26",3.32,3,-9.64,149800,{"date":1016,"open":1012,"high":1017,"low":753,"close":1011,"change":915,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1011},"2026-03-25",3.847,7.79,155900,{"date":1021,"open":1022,"high":1023,"low":858,"close":1024,"change":775,"percent_change":204,"volume":1025,"transactions":9,"vwap":1024},"2026-03-24",2.97,3.15,3.08,8800,{"date":1027,"open":735,"high":1028,"low":735,"close":1022,"change":76,"percent_change":84,"volume":1029,"transactions":9,"vwap":1022},"2026-03-23",3.14,17600,{"date":1031,"open":839,"high":774,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-20",2.621,2.83,0.05,1.8,15500,{"date":1038,"open":740,"high":906,"low":839,"close":914,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":914},"2026-03-19",-0.34,-10.9,36300,{"date":1043,"open":1044,"high":21,"low":700,"close":991,"change":969,"percent_change":1045,"volume":1046,"transactions":9,"vwap":991},"2026-03-18",3.308,-6.31,21100,{"date":1048,"open":1049,"high":481,"low":1050,"close":691,"change":1039,"percent_change":1051,"volume":1052,"transactions":9,"vwap":691},"2026-03-17",3.62,3.25,-9.26,25800,{"date":1054,"open":150,"high":1055,"low":538,"close":482,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":482},"2026-03-16",4.46,-0.57,-13.44,130400,{"date":1060,"open":1061,"high":170,"low":1050,"close":262,"change":994,"percent_change":1062,"volume":1063,"transactions":9,"vwap":262},"2026-03-13",3.76,22.54,4909800,{"date":1065,"open":1000,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-12",3.65,2.985,3.46,0.37,11.97,35600,{"date":1073,"open":1074,"high":977,"low":1074,"close":977,"change":1034,"percent_change":1075,"volume":1076,"transactions":9,"vwap":977},"2026-03-11",2.85,1.64,16300,{"date":1078,"open":1022,"high":980,"low":1079,"close":1005,"change":474,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1005},"2026-03-10",2.821,-2.56,71900,{"date":1083,"open":976,"high":1084,"low":741,"close":991,"change":484,"percent_change":1085,"volume":1086,"transactions":9,"vwap":991},"2026-03-09",3.29,-4,232400,{"date":1088,"open":819,"high":1050,"low":819,"close":1050,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1050},"2026-03-06",0.53,19.49,52800,{"date":1093,"open":930,"high":1094,"low":1095,"close":908,"change":775,"percent_change":563,"volume":1096,"transactions":9,"vwap":908},"2026-03-05",2.895,2.451,28000,{"date":1098,"open":826,"high":740,"low":826,"close":926,"change":326,"percent_change":1099,"volume":1100,"transactions":9,"vwap":926},"2026-03-04",0.38,46500,{"date":1102,"open":921,"high":1012,"low":1103,"close":727,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":727},"2026-03-03",2.415,0.201,8.38,132700,{"date":1108,"open":1109,"high":845,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-02",2.187,2.399,-0.201,-7.73,1273600,{"date":1115,"open":849,"high":1116,"low":888,"close":727,"change":216,"percent_change":1117,"volume":1118,"transactions":9,"vwap":727},"2026-02-27",2.693,-1.52,8000,{"date":1120,"open":1121,"high":914,"low":832,"close":726,"change":287,"percent_change":1122,"volume":1123,"transactions":9,"vwap":726},"2026-02-26",2.536,0.76,24000,{"date":1125,"open":849,"high":753,"low":1126,"close":1127,"change":431,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-02-25",2.409,2.62,3.56,53500,{"date":1131,"open":686,"high":1012,"low":863,"close":849,"change":334,"percent_change":1132,"volume":1133,"transactions":9,"vwap":849},"2026-02-24",1.61,103100,{"date":1135,"open":851,"high":941,"low":1136,"close":832,"change":814,"percent_change":1137,"volume":1138,"transactions":9,"vwap":832},"2026-02-23",2.419,-12.32,43100,{"date":1140,"open":735,"high":1023,"low":849,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-02-20",2.84,-0.54,-15.98,1867500,{"date":1146,"open":734,"high":1147,"low":734,"close":1148,"change":1089,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-02-19",3.381,3.38,18.6,61500,{"date":1152,"open":739,"high":1024,"low":1074,"close":1074,"change":152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1074},"2026-02-18",-3.39,33500,{"date":1156,"open":977,"high":1084,"low":1157,"close":858,"change":1158,"percent_change":1159,"volume":629,"transactions":9,"vwap":858},"2026-02-17",2.93,-0.24,-7.52,{"date":1161,"open":849,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-02-13",3.255,2.45,3.19,0.7,28.11,70000,{"date":1169,"open":961,"high":961,"low":940,"close":832,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":832},"2026-02-12",-0.3,-10.75,26600,{"date":1174,"open":700,"high":1164,"low":908,"close":941,"change":395,"percent_change":1175,"volume":1176,"transactions":9,"vwap":941},"2026-02-11",-10,38400,{"date":1178,"open":1179,"high":1180,"low":748,"close":700,"change":707,"percent_change":1181,"volume":1182,"transactions":9,"vwap":700},"2026-02-10",3.18,3.55,-14.13,385100,{"date":1184,"open":735,"high":447,"low":1185,"close":538,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":538},"2026-02-09",2.22,0.874,31.94,119600,{"date":1190,"open":1191,"high":746,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-02-06",2.448,2.736,0.288,11.76,297769,{"date":1197,"open":1198,"high":1199,"low":940,"close":1191,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1191},"2026-02-05",3.344,3.456,-1.072,-30.45,55763,{"date":1204,"open":473,"high":1205,"low":1206,"close":523,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":523},"2026-02-04",3.616,3.424,-0.016,-0.45,11094,{"date":1211,"open":1212,"high":483,"low":523,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-02-03",3.568,3.536,0.016,0.45,10394,{"date":1218,"open":1219,"high":1220,"low":523,"close":523,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":523},"2026-02-02",3.728,3.984,-0.112,-3.08,7844,{"date":1225,"open":1226,"high":1227,"low":523,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-01-30",4.096,4.128,3.632,-0.176,-4.62,5075,{"date":1233,"open":1234,"high":1226,"low":483,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-01-29",3.904,3.808,0.064,1.71,9900,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-01-28",4.48,3.744,-0.576,-13.33,18063,{"date":1247,"open":1226,"high":151,"low":239,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-01-27",4.32,0.224,5.47,14425,{"date":1253,"open":1254,"high":1255,"low":239,"close":1226,"change":1207,"percent_change":895,"volume":892,"transactions":9,"vwap":1226},"2026-01-26",4.272,4.464,{"date":1257,"open":1258,"high":1241,"low":1258,"close":1259,"change":1260,"percent_change":77,"volume":1261,"transactions":9,"vwap":1259},"2026-01-23",3.888,4.112,0.112,3650,{"date":1263,"open":1235,"high":1264,"low":1235,"close":239,"change":1265,"percent_change":863,"volume":1266,"transactions":9,"vwap":239},"2026-01-22",4.336,0.096,9438,{"date":1268,"open":242,"high":242,"low":340,"close":1234,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1234},"2026-01-21",-0.624,-13.78,16881,{"date":1273,"open":340,"high":1274,"low":523,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-01-20",4.752,4.528,0.72,18.91,24369,{"date":1280,"open":1281,"high":309,"low":992,"close":1235,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1235},"2026-01-16",3.824,0.048,1.28,11450,{"date":1286,"open":1287,"high":309,"low":746,"close":1061,"change":1282,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1061},"2026-01-15",3.792,1.29,26894,{"date":1291,"open":239,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-01-14",4.368,3.712,-0.448,-10.77,21469,{"date":1298,"open":1227,"high":1299,"low":1227,"close":309,"change":1300,"percent_change":994,"volume":1301,"transactions":9,"vwap":309},"2026-01-13",4.784,0.032,14469,{"date":1303,"open":1248,"high":171,"low":239,"close":1227,"change":1304,"percent_change":746,"volume":1305,"transactions":9,"vwap":1227},"2026-01-12",0.128,32356,{"date":1307,"open":1308,"high":1309,"low":1310,"close":239,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":239},"2026-01-09",5.6,8.16,2.592,-1.456,-26.69,360088,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-08",5.92,6.4,5.04,5.456,-0.464,-7.84,9625,{"date":1324,"open":1325,"high":1317,"low":121,"close":1316,"change":1207,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1316},"2026-01-07",6.032,-0.27,11863,{"date":1329,"open":1330,"high":1331,"low":121,"close":1332,"change":448,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-06",6.512,6.56,5.936,-5.12,14019,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1214,"percent_change":327,"volume":1341,"transactions":9,"vwap":1340},"2026-01-05",6.24,8.4,6.064,6.256,39425,{"date":1343,"open":1317,"high":1344,"low":1345,"close":1337,"change":915,"percent_change":239,"volume":1346,"transactions":9,"vwap":1337},"2026-01-02",6.688,5.968,5225,{"date":1348,"open":1331,"high":1349,"low":121,"close":648,"change":301,"percent_change":1350,"volume":1351,"transactions":9,"vwap":648},"2025-12-31",6.736,-2.6,33369,{"date":1353,"open":1354,"high":1355,"low":1308,"close":1356,"change":474,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2025-12-30",6.864,7.024,6.16,-1.28,20988,{"date":1360,"open":1361,"high":1362,"low":1337,"close":1337,"change":227,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1337},"2025-12-29",7.264,7.536,-15.22,11294,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2025-12-26",7.488,7.76,7.36,-0.128,-1.71,3738,{"date":1374,"open":1367,"high":1375,"low":1369,"close":1367,"change":255,"percent_change":255,"volume":1376,"transactions":9,"vwap":1367},"2025-12-24",8,2906,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1367,"change":1381,"percent_change":273,"volume":1382,"transactions":9,"vwap":1367},"2025-12-23",7.296,7.968,-0.032,4263,{"date":1384,"open":1385,"high":1386,"low":1349,"close":1387,"change":255,"percent_change":255,"volume":1388,"transactions":9,"vwap":1387},"2025-12-22",7.472,8.064,7.52,12744,{"date":1390,"open":1387,"high":1391,"low":1387,"close":1387,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1387},"2025-12-19",8.112,0.144,1.95,6913,{"date":1396,"open":1355,"high":1397,"low":1317,"close":1398,"change":1392,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-12-18",7.84,7.376,1.99,10488,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1117,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-17",8.864,7.216,7.232,-17.37,32425,{"date":1409,"open":1317,"high":1410,"low":1411,"close":1412,"change":726,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-12-16",10.176,6.192,8.752,43.19,371706,{"date":1416,"open":1417,"high":1418,"low":121,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-12-15",10.448,11.296,6.112,-4.304,-41.32,56306,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-12-12",10.512,10.864,10.288,10.416,-0.528,-4.82,5669,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-12-11",11.84,12.88,9.344,10.944,-2.224,-16.89,37794,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-12-10",14.144,13.12,13.168,-0.8,-5.73,5706,{"date":1450,"open":1451,"high":1452,"low":1444,"close":1453,"change":1236,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-12-09",13.6,14.24,13.968,0.46,11575,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-12-08",13.76,14.4,13.68,13.904,-0.336,-2.36,4150,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1452,"change":1229,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1452},"2025-12-05",13.936,14.992,13.92,-1.22,2838,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-12-04",13.44,14.88,13.312,14.416,-0.64,-4.25,4631,{"date":1482,"open":1475,"high":1483,"low":1459,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-03",15.648,15.056,0.176,1.18,5931,{"date":1489,"open":1490,"high":1491,"low":1458,"close":1475,"change":715,"percent_change":691,"volume":1492,"transactions":9,"vwap":1475},"2025-12-02",14.8,15.04,8619,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1459,"change":1498,"percent_change":55,"volume":1499,"transactions":9,"vwap":1459},"2025-12-01",13.728,14.752,12.8,0.672,26331,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1495,"change":1504,"percent_change":471,"volume":1505,"transactions":9,"vwap":1495},"2025-11-28",12.176,13.744,0.496,10038,{"date":1507,"open":1474,"high":1508,"low":1497,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-11-26",13.488,13.232,0.368,2.86,2881,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":183,"volume":1520,"transactions":9,"vwap":1518},"2025-11-25",11.952,13.392,11.68,12.864,0.544,13338,{"date":1522,"open":1451,"high":1452,"low":1517,"close":1523,"change":227,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-11-24",12.32,-8.33,18338,{"date":1527,"open":1445,"high":1528,"low":1444,"close":1474,"change":915,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1474},"2025-11-21",14.352,1.82,13650,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1438,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-20",16,13.2,-14.42,13125,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-11-19",15.52,16.16,15.0080004,15.424,0.416,2.77,12375,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1541,"change":1550,"percent_change":559,"volume":1551,"transactions":9,"vwap":1541},"2025-11-18",15.2,13.632,-0.224,17419,{"date":1553,"open":1540,"high":1554,"low":1555,"close":1556,"change":1243,"percent_change":565,"volume":1557,"transactions":9,"vwap":1556},"2025-11-17",16.96,14.976,15.232,24950,{"date":1559,"open":1533,"high":1560,"low":1561,"close":1562,"change":1304,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-11-14",17.28,14.56,15.808,0.82,69706,{"date":1566,"open":1560,"high":1567,"low":1539,"close":1568,"change":1357,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-13",17.36,15.68,-7.55,26119,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1554,"change":301,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1554},"2025-11-12",17.12,17.44,16.8,-0.93,12644,{"date":1579,"open":1554,"high":1580,"low":1554,"close":1573,"change":255,"percent_change":255,"volume":1581,"transactions":9,"vwap":1573},"2025-11-11",17.76,16038,{"date":1583,"open":1575,"high":1584,"low":1575,"close":1573,"change":255,"percent_change":255,"volume":1585,"transactions":9,"vwap":1573},"2025-11-10",18.08,30806,{"date":1587,"open":1573,"high":1588,"low":1589,"close":1573,"change":255,"percent_change":255,"volume":1590,"transactions":9,"vwap":1573},"2025-11-07",17.6,16.32,39563,{"date":1592,"open":1589,"high":1593,"low":1533,"close":1573,"change":1594,"percent_change":55,"volume":1595,"transactions":9,"vwap":1573},"2025-11-06",17.92,0.8,153756,{"date":1597,"open":1589,"high":1574,"low":1568,"close":1589,"change":1594,"percent_change":112,"volume":1598,"transactions":9,"vwap":1589},"2025-11-05",65600,{"date":1600,"open":1601,"high":1601,"low":1548,"close":1539,"change":1478,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1539},"2025-11-04",16.64,-3.96,58550,{"date":1605,"open":1561,"high":1580,"low":1469,"close":1540,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1540},"2025-11-03",1.632,11.23,209081,{"date":1610,"open":1548,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-10-31",15.84,14.08,14.528,-0.496,-3.3,29700,{"date":1618,"open":1548,"high":1554,"low":1612,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-10-30",15.024,0.912,6.46,75581,{"date":1624,"open":1444,"high":1625,"low":1444,"close":1626,"change":1606,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-29",19.2,14.112,13.08,642875,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":301,"percent_change":319,"volume":1635,"transactions":9,"vwap":1634},"2025-10-28",12.24,12.784,12.08,12.48,11225,{"date":1637,"open":1638,"high":1639,"low":1007,"close":1640,"change":715,"percent_change":150,"volume":1641,"transactions":9,"vwap":1640},"2025-10-27",12.16,12.816,12.64,16950,{"date":1643,"open":1007,"high":1612,"low":1517,"close":1638,"change":1249,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1638},"2025-10-24",1.88,48544,{"date":1647,"open":1560,"high":1560,"low":1309,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-10-23",11.936,-5.344,-30.93,191581,{"date":1653,"open":1588,"high":1584,"low":1589,"close":1560,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1560},"2025-10-22",1.12,6.93,56988,{"date":1658,"open":1625,"high":1659,"low":1533,"close":1540,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1540},"2025-10-21",19.696,-3.04,-15.83,149400,{"date":1664,"open":1584,"high":25,"low":1588,"close":1625,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1625},"2025-10-20",2.56,15.38,231563,{"date":1669,"open":1584,"high":1670,"low":1671,"close":1601,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1601},"2025-10-17",18.4,16.48,-1.44,-7.96,70900,{"date":1676,"open":1574,"high":1677,"low":1575,"close":1584,"change":1678,"percent_change":482,"volume":1679,"transactions":9,"vwap":1584},"2025-10-16",18.56,0.64,222538,{"date":1681,"open":1601,"high":1580,"low":1533,"close":1574,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1574},"2025-10-15",0.32,1.87,228975,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1573,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1573},"2025-10-14",13.152,19.36,12.128,9.136,114.43,5432344,{"date":1694,"open":1387,"high":1695,"low":1331,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-10-13",7.984,0.464,6.17,23294,{"date":1700,"open":1397,"high":1701,"low":1369,"close":1387,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1387},"2025-10-10",8.192,-0.672,-8.2,13713,{"date":1706,"open":1397,"high":1707,"low":1397,"close":1701,"change":1282,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1701},"2025-10-09",8.304,0.59,6544,{"date":1711,"open":1387,"high":1309,"low":1387,"close":1712,"change":1510,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-08",8.144,4.73,8463,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1175,"volume":1722,"transactions":9,"vwap":1720},"2025-10-07",8.48,8.592,7.696,7.776,-0.864,16075,{"date":1724,"open":1717,"high":1725,"low":1404,"close":676,"change":1726,"percent_change":475,"volume":1727,"transactions":9,"vwap":676},"2025-10-06",8.8,-0.192,20781,{"date":1729,"open":676,"high":1730,"low":676,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-10-03",9.12,8.832,0.688,8.45,15219,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1712,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1712},"2025-10-02",9.28,9.952,6.896,-2.144,-20.84,45506,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1427,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1427},"2025-10-01",10.112,10.64,9.984,-0.592,-5.44,7988,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":301,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-09-30",11.776,9.312,10.88,-1.45,18388,{"date":1759,"open":1760,"high":1517,"low":1761,"close":1762,"change":1478,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-09-29",10.896,8.96,11.04,-5.48,14700,{"date":1766,"open":1767,"high":1434,"low":1767,"close":1517,"change":1682,"percent_change":755,"volume":1768,"transactions":9,"vwap":1517},"2025-09-26",11.056,15044,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1771,"change":873,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1771},"2025-09-25",11.36,11.648,10.848,-3.4,15619,{"date":1777,"open":1771,"high":1633,"low":1778,"close":1194,"change":1682,"percent_change":77,"volume":1779,"transactions":9,"vwap":1194},"2025-09-24",11.2,14744,{"date":1781,"open":1782,"high":1451,"low":1778,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-09-23",12.96,11.44,-1.648,-12.59,36038,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-09-22",13.888,12.512,13.088,-0.832,-5.98,38681,{"date":1796,"open":1619,"high":1797,"low":1789,"close":1469,"change":227,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1469},"2025-09-19",15.36,-7.45,24581,{"date":1801,"open":1469,"high":1568,"low":1778,"close":1491,"change":1654,"percent_change":440,"volume":1802,"transactions":9,"vwap":1491},"2025-09-18",56544,{"date":1804,"open":1805,"high":1459,"low":1444,"close":1469,"change":1748,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1469},"2025-09-17",14,-4.08,35881,{"date":1809,"open":1468,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-09-16",15.456,12.976,14.512,-0.944,-6.11,42894,{"date":1817,"open":1818,"high":1589,"low":1452,"close":1810,"change":1819,"percent_change":658,"volume":1820,"transactions":9,"vwap":1810},"2025-09-15",14.72,0.896,72081,{"date":1822,"open":1797,"high":1575,"low":1469,"close":1561,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1561},"2025-09-12",-1.04,-6.67,165113,{"date":1827,"open":1523,"high":1670,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-09-11",11.52,15.6,2.464,18.76,629769,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-09-10",10.816,25.6,9.072,13.136,6.224,90.05,9692831,{"date":1843,"open":1337,"high":1369,"low":1337,"close":1844,"change":1845,"percent_change":1375,"volume":1846,"transactions":9,"vwap":1844},"2025-09-09",6.912,0.512,65113,{"date":1848,"open":1317,"high":1849,"low":1850,"close":1317,"change":255,"percent_change":255,"volume":1851,"transactions":9,"vwap":1317},"2025-09-08",6.544,6.08,37175,{"date":1853,"open":121,"high":1854,"low":121,"close":1317,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1317},"2025-09-05",7.04,0.448,7.53,38588,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1462,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-04",6.288,6.32,5.888,5.952,-5.34,22063,{"date":1867,"open":1868,"high":1869,"low":1337,"close":1860,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1860},"2025-09-03",6.448,6.608,-0.432,-6.43,13031,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1294,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-09-02",6.944,6.496,6.72,-6.25,15419,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1726,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-08-29",7.2,7.344,6.624,7.168,-2.61,29031,{"date":1889,"open":1877,"high":1890,"low":1877,"close":1369,"change":1891,"percent_change":93,"volume":1892,"transactions":9,"vwap":1369},"2025-08-28",7.504,0.384,19400,{"date":1894,"open":1877,"high":1387,"low":1331,"close":1895,"change":1550,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-08-27",6.976,-3.11,24400,{"date":1899,"open":185,"high":1737,"low":1900,"close":1882,"change":448,"percent_change":878,"volume":1901,"transactions":9,"vwap":1882},"2025-08-26",6.128,259256,{"date":1903,"open":1904,"high":1905,"low":164,"close":1387,"change":1906,"percent_change":471,"volume":1907,"transactions":9,"vwap":1387},"2025-08-25",7.12,8.288,0.272,64450,{"date":1909,"open":1884,"high":185,"low":1884,"close":1910,"change":1543,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-08-22",7.248,6.09,21188,{"date":1914,"open":1349,"high":1915,"low":1916,"close":1915,"change":1221,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-08-21",6.832,6.432,-1.61,22513,{"date":1920,"open":1854,"high":1921,"low":1916,"close":1875,"change":448,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1875},"2025-08-20",7.328,-4.41,34731,{"date":1925,"open":1387,"high":1719,"low":1904,"close":1361,"change":1614,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1361},"2025-08-19",-6.39,14838,{"date":1929,"open":1397,"high":1695,"low":1930,"close":1368,"change":1550,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1368},"2025-08-18",7.616,-2.81,11481,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1695,"change":1158,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1695},"2025-08-15",8.08,8.208,7.68,-2.92,16344,{"date":1941,"open":1375,"high":1942,"low":1943,"close":1944,"change":1158,"percent_change":247,"volume":1945,"transactions":9,"vwap":1944},"2025-08-14",8.464,7.872,8.224,11081,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1942,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1942},"2025-08-13",7.952,8.56,0.528,6.65,17388,{"date":1954,"open":1955,"high":1955,"low":1387,"close":1956,"change":1721,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-08-12",8.784,7.936,-9.82,32750,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1725,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1725},"2025-08-11",8.992,8.32,-0.48,-5.17,24188,{"date":1967,"open":1962,"high":1968,"low":1962,"close":1737,"change":448,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1737},"2025-08-08",9.328,-3.33,18050,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-08-07",9.152,9.712,9.04,9.6,0.16,1.69,10319,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-08-06",8.656,9.456,9.44,-0.656,-6.5,11844,{"date":1989,"open":1990,"high":1991,"low":1725,"close":1991,"change":1504,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-08-05",9.376,10.096,5.17,19988,{"date":1995,"open":1996,"high":1996,"low":1973,"close":1976,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1976},"2025-08-04",10.384,-0.272,-2.76,20663,{"date":2001,"open":1976,"high":2002,"low":1976,"close":2003,"change":2004,"percent_change":495,"volume":2005,"transactions":9,"vwap":2003},"2025-08-01",10.16,9.872,-0.208,14500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2008,"change":1985,"percent_change":1814,"volume":2011,"transactions":9,"vwap":2008},"2025-07-31",10.08,10.624,9.76,25681,{"date":2013,"open":1634,"high":1634,"low":2014,"close":2015,"change":1813,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-07-30",10.576,10.736,-8.08,19125,{"date":2019,"open":2020,"high":2020,"low":2015,"close":1517,"change":1446,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1517},"2025-07-29",12.624,-6.41,20519,{"date":2024,"open":2025,"high":1634,"low":2026,"close":1634,"change":715,"percent_change":239,"volume":2027,"transactions":9,"vwap":1634},"2025-07-28",12.064,11.904,34419,{"date":2029,"open":2030,"high":2030,"low":1007,"close":1007,"change":1269,"percent_change":643,"volume":2031,"transactions":9,"vwap":1007},"2025-07-25",12.752,18394,{"date":2033,"open":1434,"high":1640,"low":2034,"close":2020,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2020},"2025-07-24",11.696,1.104,9.58,40344,{"date":2039,"open":1517,"high":1523,"low":1828,"close":1828,"change":1229,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1828},"2025-07-23",-1.5,25119,{"date":2043,"open":2044,"high":1007,"low":1828,"close":2034,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2034},"2025-07-22",11.968,-0.304,-2.53,28756,{"date":2049,"open":2050,"high":1632,"low":1194,"close":1007,"change":279,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1007},"2025-07-21",11.92,0.67,79156,{"date":2054,"open":2055,"high":1640,"low":2055,"close":2050,"change":1654,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2050},"2025-07-18",10.4,10.37,137131,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1855,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-07-17",9.664,10.96,9.632,10.8,4.33,98369,{"date":2067,"open":1828,"high":2068,"low":1976,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-07-16",11.616,10.352,-1.296,-11.13,260725,{"date":2074,"open":1469,"high":1469,"low":2075,"close":1772,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1772},"2025-07-15",11.248,-2.96,-20.26,220150,{"date":2080,"open":1575,"high":1575,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-07-14",10.72,14.608,-54.192,-78.77,1097788,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-07-11",89.6,100.64,65.28,68.8,-22.72,-24.83,528694,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-07-10",96.8,102.24,90.56,91.52,-6.4,-6.54,268288,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-07-09",98.88,100.16,96.96,97.92,-2.4,-2.39,161481,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1005,"percent_change":991,"volume":2119,"transactions":9,"vwap":2118},"2025-07-08",97.76,108.48,97.6,100.32,575050,{"date":2121,"open":2122,"high":35,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-07-07",98.4,95.36,97.28,-0.96,-0.98,343550,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1529,"volume":2135,"transactions":9,"vwap":2133},"2025-07-03",99.52,101.44,93.6,98.24,1.76,244788,{"date":2137,"open":2130,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-07-02",100.96,92.96,96.48,-1.76,-1.79,134256,{"date":2145,"open":2123,"high":2146,"low":2147,"close":2133,"change":940,"percent_change":734,"volume":2148,"transactions":9,"vwap":2133},"2025-07-01",104.624,93.28,58800,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1478,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-06-30",94.4,106.56,93.087997,95.84,-0.66,41919,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2140,"change":908,"percent_change":753,"volume":2162,"transactions":9,"vwap":2140},"2025-06-27",100.48,106.24,96,190944,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1654,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-06-26",93.12,94.88,83.2,93.76,1.21,78513,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":1085,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-06-25",97.12,76,92.64,-4.14,132013,{"date":2179,"open":2166,"high":2124,"low":2180,"close":2181,"change":1665,"percent_change":908,"volume":2182,"transactions":9,"vwap":2181},"2025-06-24",91.2,96.64,66606,{"date":2184,"open":2173,"high":2185,"low":2186,"close":2187,"change":1749,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-06-23",101.6,92.8,94.080002,-5.47,124338,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2130,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2130},"2025-06-20",94.56,100,92,4.96,5.25,26969,{"date":2199,"open":2200,"high":2108,"low":2201,"close":2192,"change":1517,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2192},"2025-06-18",82.88,81.6,14.09,115013,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2200,"change":940,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2200},"2025-06-17",78.4,84,75.2,2.98,41956,{"date":2212,"open":2213,"high":2167,"low":2214,"close":2215,"change":936,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-16",82.080002,80.32,80.48,-2.52,5894,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1665,"percent_change":746,"volume":2224,"transactions":9,"vwap":2223},"2025-06-13",79.68,83.040001,77.76,82.56,5794,{"date":2226,"open":2201,"high":2201,"low":2227,"close":275,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":275},"2025-06-12",77.92,-1.6,-1.96,9244,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2201,"change":1241,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2201},"2025-06-11",76.8,84.8,69.44,5.81,58606,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1397,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-06-10",68,78.72,66.56,77.12,11.32,45956,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-06-09",66.672,72.8,69.28,-1.92,-2.7,2738,{"date":2255,"open":2235,"high":2256,"low":2257,"close":2258,"change":1357,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-06-06",74.56,69.12,71.2,-1.77,331,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":301,"percent_change":122,"volume":2267,"transactions":9,"vwap":2266},"2025-06-05",72.64,73.6,68.864,72.48,838,{"date":2269,"open":2233,"high":275,"low":2270,"close":2263,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2263},"2025-06-04",68.96,-4.16,-5.42,5069,{"date":2275,"open":2256,"high":2233,"low":2276,"close":2233,"change":1654,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2233},"2025-06-03",70.4,1.48,9219,{"date":2280,"open":2250,"high":2281,"low":2282,"close":2283,"change":95,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-06-02",77.6,67.68,75.68,7.74,13319,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":301,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-05-30",71.44,70.080002,70.24,-0.23,519,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2276,"change":1665,"percent_change":714,"volume":2297,"transactions":9,"vwap":2276},"2025-05-29",67.2,72,1081,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1665,"percent_change":215,"volume":2304,"transactions":9,"vwap":2303},"2025-05-28",65.6,68.32,65.392,67.84,2938,{"date":2306,"open":2300,"high":2300,"low":2307,"close":2090,"change":2141,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2090},"2025-05-27",64.96,-2.63,275,{"date":2311,"open":2312,"high":2240,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-05-23",61.6,67.040001,1.6,2.44,1525,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2320,"change":301,"percent_change":1158,"volume":2322,"transactions":9,"vwap":2320},"2025-05-22",65.12,65.44,63.84,638,{"date":2324,"open":2295,"high":2325,"low":2321,"close":2300,"change":1672,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2300},"2025-05-21",68.464,-2.15,750,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2313,"change":2134,"percent_change":106,"volume":2333,"transactions":9,"vwap":2313},"2025-05-20",63.68,68.064003,62.64,3888,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2090,"change":255,"percent_change":255,"volume":2339,"transactions":9,"vwap":2090},"2025-05-19",64.64,66.4,61.44,5981,{"date":2341,"open":2342,"high":2343,"low":2321,"close":2090,"change":2228,"percent_change":2111,"volume":2344,"transactions":9,"vwap":2090},"2025-05-16",64.32,67.36,4963,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":746,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-05-15",62.72,68.64,66.88,5.03,14813,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2330,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2330},"2025-05-14",63.2,63.984,62.4,0.96,1.53,2219,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2347,"change":2125,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2347},"2025-05-13",64,60.576,-1.51,3456,{"date":2367,"open":2342,"high":2368,"low":2369,"close":2330,"change":1672,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2330},"2025-05-12",66.72,63.52,-2.21,2388,{"date":2373,"open":2330,"high":2374,"low":2375,"close":2319,"change":1678,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2319},"2025-05-09",66,62.96,0.99,2319,{"date":2379,"open":2380,"high":2320,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-05-08",63.744,62.88,64.48,1.36,2.15,3844,{"date":2387,"open":2354,"high":2307,"low":2356,"close":2388,"change":915,"percent_change":1099,"volume":2389,"transactions":9,"vwap":2388},"2025-05-07",63.12,6206,{"date":2391,"open":2392,"high":2330,"low":2393,"close":2381,"change":1283,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2381},"2025-05-06",61.76,60.8,2.08,4506,{"date":2397,"open":2381,"high":2381,"low":2398,"close":2312,"change":1672,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2312},"2025-05-05",61.12,-2.28,1044,{"date":2402,"open":2393,"high":2369,"low":2403,"close":2404,"change":48,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-02",60.48,63.040001,1.94,3388,{"date":2408,"open":2409,"high":2404,"low":2410,"close":2411,"change":1823,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-05-01",61.472,60,61.84,-1.65,2181,{"date":2415,"open":2338,"high":2381,"low":2416,"close":2381,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2381},"2025-04-30",58.56,1.44,2.34,8744,{"date":2421,"open":2342,"high":2295,"low":2338,"close":2338,"change":2101,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2338},"2025-04-29",-9.43,11106,{"date":2425,"open":2426,"high":2240,"low":2427,"close":2303,"change":2055,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2303},"2025-04-28",58.080002,56.080002,18.11,26588,{"date":2431,"open":2393,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-04-25",63.44,56.64,57.44,-3.68,-6.02,11856,{"date":2439,"open":2393,"high":2362,"low":2393,"close":2398,"change":1357,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2398},"2025-04-24",-2.05,8469,{"date":2443,"open":2398,"high":2444,"low":2393,"close":2356,"change":1963,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2356},"2025-04-23",64.16,-0.76,6706,{"date":39,"open":2393,"high":2448,"low":2449,"close":2381,"change":2394,"percent_change":366,"volume":2450,"transactions":9,"vwap":2381},66.592,56.688,35188,{"status":2452,"indices":2453,"watchlist":2496,"sectors":2514,"benchmarks":2563},"success",[2454,2462,2468,2475,2482,2489],{"symbol":2455,"name":2456,"price":2457,"change":2458,"pct_change":2459,"is_up":2460,"sparkline":2461,"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":2463,"name":2464,"price":2465,"change":2466,"pct_change":32,"is_up":2460,"sparkline":2467,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2469,"name":2470,"price":2471,"change":2472,"pct_change":2473,"is_up":2460,"sparkline":2474,"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":2476,"name":2477,"price":2478,"change":2479,"pct_change":2480,"is_up":2460,"sparkline":2481,"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":2483,"name":2484,"price":2485,"change":2486,"pct_change":2487,"is_up":2460,"sparkline":2488,"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":2490,"name":2491,"price":2492,"change":2493,"pct_change":2494,"is_up":13,"sparkline":2495,"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",[2497,2503,2508],{"symbol":2498,"name":2499,"price":2500,"change":977,"pct_change":2501,"is_up":2460,"sparkline":2502,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":2504,"name":2505,"price":2506,"change":463,"pct_change":367,"is_up":2460,"sparkline":2507,"date":5},"AAPL","Apple Inc",333.69,"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":2509,"name":2510,"price":2511,"change":1671,"pct_change":2512,"is_up":2460,"sparkline":2513,"date":5},"TSLA","Tesla Inc",370.59,4.65,"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",[2515,2520,2524,2528,2533,2537,2541,2545,2550,2554,2558],{"name":2516,"etf":2517,"change":2518,"price":2519,"is_up":2460},"Technology","XLK",1.01,199.81,{"name":2521,"etf":2522,"change":47,"price":2523,"is_up":2460},"Financials","XLF",53.49,{"name":2525,"etf":2526,"change":206,"price":2527,"is_up":13},"Healthcare","XLV",166.18,{"name":2529,"etf":2530,"change":2531,"price":2532,"is_up":2460},"Consumer Cycl","XLY",1.13,110.04,{"name":2534,"etf":2535,"change":944,"price":2536,"is_up":2460},"Consumer Staples","XLP",80.53,{"name":2538,"etf":2539,"change":695,"price":2540,"is_up":2460},"Energy","XLE",62.95,{"name":2542,"etf":2543,"change":994,"price":2544,"is_up":2460},"Industrials","XLI",169.95,{"name":2546,"etf":2547,"change":2548,"price":2549,"is_up":2460},"Materials","XLB",0.66,48.86,{"name":2551,"etf":2552,"change":1682,"price":2553,"is_up":2460},"Real Estate","XLRE",40.81,{"name":2555,"etf":2556,"change":1099,"price":2557,"is_up":2460},"Utilities","XLU",39.83,{"name":2559,"etf":2560,"change":2561,"price":2562,"is_up":2460},"Comm Services","XLC",0.35,110.32,[2564,2568,2572,2576],{"ticker":2565,"name":2566,"price":2567,"change":525,"is_up":2460},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2569,"name":2570,"price":2571,"change":367,"is_up":2460},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2573,"name":2574,"price":2575,"change":2473,"is_up":2460},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2577,"name":2578,"price":2579,"change":2487,"is_up":2460},"IWM","iShares Russell 2000",281.52]