[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EGG":3,"homepage-market-summary":30,"stock-historical-EGG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EGG","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},"Enigmatig Limited","NYSE American",null,"Common Stock","Enigmatig Ltd is an international consultancy firm providing one-stop cross-border licensing solutions and related services. Its services range from assisting clients in incorporating companies in overseas jurisdictions and related corporate secretarial services to a wide range of licensing and regulatory maintenance services. Its clients consist of small and medium-sized corporations setting up contracts for different brokerage businesses, in particular foreign exchange brokerage businesses in overseas jurisdictions. Its corporate services income is mainly generated from fees received assisting its clients to obtain, renew and comply with a range of business licenses (including brokerage licenses and other financial licenses) in a variety of jurisdictions (in London, Cyprus and Belize).","17",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},5.37,5.2892,5.5,4.76,5.36,0.01,0.19,34169.717927,510,5.2148,13.07,2.04,165582.437844384,30.2,325,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},13.88,191214,62144609.461095996,-17.76,"2025-06-18",[181,182,192,202,212,223,233,244,253,260,270,281,291,300,308,317,324,332,341,349,357,366,376,383,393,401,409,418,427,436,446,455,464,472,482,490,498,506,517,524,532,541,551,561,570,581,591,601,610,620,630,641,652,663,671,678,684,690,695,701,707,716,722,728,735,741,746,754,762,768,776,782,789,796,802,809,816,823,830,836,842,849,855,864,871,880,888,895,902,909,917,925,933,940,948,955,959,964,969,975,981,986,992,996,1000,1006,1010,1017,1021,1025,1030,1036,1041,1047,1052,1057,1061,1067,1073,1077,1084,1091,1094,1100,1106,1111,1119,1125,1131,1139,1146,1152,1159,1161,1167,1174,1181,1187,1190,1195,1198,1205,1211,1218,1224,1230,1236,1239,1243,1247,1252,1260,1265,1272,1277,1283,1286,1290,1296,1303,1310,1315,1321,1325,1329,1335,1341,1348,1354,1361,1365,1370,1376,1383,1388,1393,1398,1404,1406,1412,1415,1419,1426,1431,1435,1439,1445,1448,1454,1459,1463,1472,1478,1484,1492,1496,1501,1507,1514,1519,1524,1529,1534,1538,1541,1545,1548,1552,1558,1562,1567,1574,1579,1583,1587,1590,1596,1599,1604,1608,1610,1617,1622,1628,1632,1636,1642,1647,1651,1656,1662,1668,1674,1679,1686,1692,1697,1703,1707,1709,1714,1718,1723,1729,1734,1738,1743,1748,1753,1758,1762,1767,1774,1779,1784,1791,1795,1799,1805,1808,1813,1816,1819,1824,1829,1836,1841,1846,1850,1856,1859,1864,1868,1871,1874,1878,1881,1885,1889,1893,1897,1901,1906,1909,1913,1917,1923,1928,1934,1939,1944,1947,1950,1956,1961,1965,1970,1974,1977,1981,1984,1987,1992,1995,2001,2004,2008,2011,2015,2018,2026,2034,2039,2046,2051,2058,2063,2067,2071,2075,2081,2088,2094,2100,2106],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",5.05,5.48,4.9,0.29,5.72,51599.052299,785,5.1795,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",4.27,5.33,5.07,0.07,1.4,102423.008571,2320,4.7614,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",4,5,3.31,0.75,17.65,2269679.441936,41009,4.5525,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",3,6.23,2.993,4.25,1.45,51.79,4793506.199234,67937,4.4711,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",2.7044,2.8,2.68,0.13,4.87,2069.431865,76,2.7067,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",2.75,2.92,2.6522,2.67,-0.04,-1.48,14129.31003,159,2.7959,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",2.72,2.71,-0.14,-4.91,832.460094,57,2.7403,{"date":254,"open":226,"high":255,"low":246,"close":255,"change":256,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",2.85,0,1663.482529,64,2.8267,{"date":261,"open":262,"high":263,"low":264,"close":255,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",2.7442,2.95,2.6055,0.27,10.47,26482.7837,272,2.8119,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",2.65,2.7085,2.55,2.58,-0.08,-3.01,5573.2837,98,2.6312,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",2.6305,2.73,2.66,0.02,0.76,2747.457675,119,2.6913,{"date":292,"open":272,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",2.6661,2.64,-0.09,-3.3,2410.2837,127,2.6578,{"date":301,"open":302,"high":284,"low":303,"close":284,"change":112,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",2.6762,2.635,-0.36,4811.012142,131,2.6828,{"date":309,"open":226,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",2.94,2.74,-0.12,-4.2,5967.499443,137,2.8439,{"date":318,"open":247,"high":310,"low":294,"close":319,"change":320,"percent_change":204,"volume":321,"transactions":322,"vwap":323},"2026-09-11",2.86,0.11,6239.345743,202,2.7714,{"date":325,"open":326,"high":235,"low":272,"close":235,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",2.745,-0.02,-0.72,3292.868492,110,2.6799,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":327,"percent_change":328,"volume":338,"transactions":339,"vwap":340},"2026-09-09",2.78,2.79,2.63,2.77,2429.568724,140,2.731,{"date":342,"open":294,"high":343,"low":336,"close":335,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",2.82,0.055,2.01,1975.050172,85,2.6855,{"date":350,"open":227,"high":351,"low":227,"close":352,"change":353,"percent_change":277,"volume":354,"transactions":355,"vwap":356},"2026-09-04",2.84,2.735,-0.085,11505.599128,97,2.7102,{"date":358,"open":359,"high":360,"low":361,"close":343,"change":107,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",2.935,3.15,2.7617,2.17,2813.34019,128,2.8663,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",2.8518,2.88,2.76,-0.125,-4.33,27707.391066,152,2.8374,{"date":377,"open":378,"high":379,"low":247,"close":379,"change":380,"percent_change":238,"volume":381,"transactions":382,"vwap":311},"2026-09-01",2.7153,2.885,0.075,11062.092018,80,{"date":384,"open":319,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",2.98,2.7101,2.81,-0.03,-1.06,8916.194527,189,2.8626,{"date":394,"open":395,"high":396,"low":397,"close":351,"change":20,"percent_change":152,"volume":398,"transactions":399,"vwap":400},"2026-08-28",2.9,3.1,2.83,19692.276594,211,2.9436,{"date":402,"open":403,"high":403,"low":397,"close":397,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",3.05,-0.21,-6.91,3577.2837,194,2.926,{"date":410,"open":411,"high":412,"low":369,"close":413,"change":239,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",3.08,3.32,3.04,-1.3,14653.999638,275,3.0927,{"date":419,"open":420,"high":420,"low":421,"close":411,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",3.26,3.06,-0.2,-6.1,7727.232406,359,3.1455,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",2.6,3.28,0.23,7.54,26099.124902,273,3.0935,{"date":437,"open":438,"high":439,"low":440,"close":403,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",3.07,3.14,2.91,0.04,1.33,12091.173675,406,3.0056,{"date":447,"open":448,"high":449,"low":351,"close":450,"change":276,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",3.11,3.1573,3.01,-2.59,15082.259686,334,3.012,{"date":456,"open":411,"high":457,"low":458,"close":81,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",3.12,2.8389,0.12,4.04,7501.35196,270,3.011,{"date":465,"open":403,"high":466,"low":467,"close":467,"change":20,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",3.2,2.97,0.34,13856.302514,457,3.053,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":444,"vwap":481},"2026-08-17",3.275,3.38,2.62,2.96,-0.29,-8.92,24361.877228,3.1693,{"date":483,"open":81,"high":475,"low":403,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",3.25,0.15,4.84,20101.829869,337,3.1667,{"date":491,"open":420,"high":420,"low":492,"close":396,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",2.8001,-0.11,-3.43,62010.630036,617,3.037,{"date":499,"open":412,"high":475,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",3.21,-0.15,-4.46,9813.575728,278,3.3292,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",3.55,3.707,3.35,3.36,-0.19,-5.35,24546.105479,479,3.5233,{"date":518,"open":511,"high":519,"low":511,"close":508,"change":327,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",3.8,-0.56,19983.370735,416,3.6388,{"date":525,"open":526,"high":527,"low":510,"close":528,"change":459,"percent_change":529,"volume":530,"transactions":531,"vwap":526},"2026-08-07",3.46,3.64,3.57,3.48,45746.145609,1023,{"date":533,"open":534,"high":535,"low":510,"close":536,"change":286,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",3.41,3.68,3.45,0.58,33962.962871,848,3.4868,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":478,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",3.76,3.8633,3.4101,3.43,-7.8,68517.627291,1505,3.5866,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",3.52,3.86,3.72,0.2,5.68,56141.417567,1230,3.7172,{"date":562,"open":563,"high":564,"low":526,"close":553,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",3.69,3.77,-0.13,-3.56,90906.43015,1597,3.5946,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",3.61,3.8999,3.3701,3.65,0.05,1.39,137848.935472,2602,3.6578,{"date":582,"open":583,"high":584,"low":466,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",3.22,4.11,3.6,-0.32,-8.16,504536.992796,6246,3.6639,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":320,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",4.5,4.64,3.33,3.92,2.89,4232609.868065,62509,4.4374,{"date":602,"open":26,"high":603,"low":26,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",7.26,3.81,1.76,85.85,19990734.907346,228728,4.9067,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",5.2,5.585375,2.05,-3.05,-59.8,366458.635821,3277,3.7193,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":414,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",6.55,6.83,4.96,5.1,-20.31,175220.519648,4832,5.5617,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",6.96,9.085,6.15,6.4,-0.69,-9.73,161463.512911,2167,7.2398,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",7.03,7.15,6.8001,7.09,-0.07,-0.98,15120.5,1441,6.9667,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",7.43,7.68,6.9,7.16,-0.33,-4.41,122197.513024,4568,7.2405,{"date":664,"open":665,"high":666,"low":667,"close":666,"change":256,"percent_change":256,"volume":668,"transactions":669,"vwap":670},"2026-07-20",7.22,7.49,7.035,16239.22347,819,7.2021,{"date":672,"open":673,"high":674,"low":675,"close":666,"change":187,"percent_change":676,"volume":677,"transactions":9,"vwap":666},"2026-07-17",7.2,7.7,7.1,4.03,81000,{"date":679,"open":603,"high":680,"low":681,"close":673,"change":327,"percent_change":682,"volume":683,"transactions":9,"vwap":673},"2026-07-16",7.365,7,-0.28,19100,{"date":685,"open":686,"high":687,"low":686,"close":665,"change":20,"percent_change":688,"volume":689,"transactions":9,"vwap":665},"2026-07-15",7.21,7.28,0.14,6100,{"date":691,"open":692,"high":693,"low":675,"close":686,"change":20,"percent_change":688,"volume":694,"transactions":9,"vwap":686},"2026-07-14",7.35,7.47,41600,{"date":696,"open":673,"high":697,"low":681,"close":673,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":673},"2026-07-13",7.3,-0.25,-3.36,46200,{"date":702,"open":665,"high":703,"low":681,"close":704,"change":127,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-10",7.5,7.45,5.67,17400,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-09",7.37,7.57,6.85,7.05,-0.16,-2.22,18000,{"date":717,"open":697,"high":718,"low":673,"close":686,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":686},"2026-07-08",7.32,0.1,1.41,8400,{"date":723,"open":724,"high":703,"low":724,"close":725,"change":485,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-07",6.94,7.11,2.16,35600,{"date":729,"open":730,"high":730,"low":731,"close":632,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":632},"2026-07-06",7.19,6.66,0.31,4.66,26900,{"date":736,"open":681,"high":737,"low":738,"close":738,"change":493,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-02",7.06,6.65,-1.63,36900,{"date":742,"open":697,"high":697,"low":743,"close":743,"change":744,"percent_change":494,"volume":745,"transactions":9,"vwap":743},"2026-07-01",6.76,-0.24,100200,{"date":747,"open":748,"high":749,"low":750,"close":681,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":681},"2026-06-30",6.95,7.23,6.82,-0.045,-0.64,45400,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-29",7.89,6.99,7.045,-0.775,-9.91,55900,{"date":763,"open":673,"high":764,"low":765,"close":764,"change":766,"percent_change":557,"volume":767,"transactions":9,"vwap":764},"2026-06-26",7.82,7.13,0.42,14000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":422,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-25",7.18,7.59,6.7,7.4,-2.63,73800,{"date":777,"open":675,"high":778,"low":712,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-24",7.6,0.8,11.76,38600,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-23",7.63,6.8,-0.59,-7.98,42800,{"date":790,"open":791,"high":674,"low":792,"close":793,"change":276,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-22",7.245,7.215,7.39,-1.07,37100,{"date":797,"open":798,"high":799,"low":800,"close":693,"change":122,"percent_change":526,"volume":801,"transactions":9,"vwap":693},"2026-06-18",7.125,8.21,7.02,37000,{"date":803,"open":804,"high":805,"low":804,"close":665,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":665},"2026-06-17",6.74,7.55,0.595,8.98,32100,{"date":810,"open":811,"high":665,"low":812,"close":813,"change":814,"percent_change":815,"volume":788,"transactions":9,"vwap":813},"2026-06-16",7.08,6.13,6.625,-0.095,-1.41,{"date":817,"open":818,"high":681,"low":812,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-15",6.6,6.72,0.21,3.23,17700,{"date":824,"open":825,"high":703,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-12",6.5,6.51,-0.41,-5.92,48600,{"date":831,"open":832,"high":833,"low":634,"close":834,"change":459,"percent_change":605,"volume":835,"transactions":9,"vwap":834},"2026-06-11",6.47,7.565,6.92,45600,{"date":837,"open":838,"high":644,"low":731,"close":785,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":785},"2026-06-10",7.07,0.22,3.34,11800,{"date":843,"open":844,"high":731,"low":845,"close":846,"change":107,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-09",6.29,5.7,6.58,0.92,32200,{"date":850,"open":851,"high":646,"low":184,"close":852,"change":847,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-08",6.16,6.52,16.43,123500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-05",10.2,10.84,4.74,5.6,-5.25,-48.39,760600,{"date":865,"open":866,"high":25,"low":205,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-04",9,10.85,1.35,14.21,535000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-03",10,10.71,8.78,9.5,-1.01,-9.61,79600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":107,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-02",10.33,11,8,10.51,0.57,144500,{"date":889,"open":771,"high":890,"low":771,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-01",10.88,10.45,2.855,37.59,88000,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-29",9.1,7.595,-1.275,-14.37,14300,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-28",9.72,8.87,-0.76,-7.89,15200,{"date":910,"open":911,"high":873,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-27",9.76,8.8,9.63,-0.54,-5.31,16500,{"date":918,"open":883,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-26",11.97,9.45,10.17,-0.31,-2.96,19000,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-22",9.386,10.86,10.48,1.1,11.73,10200,{"date":934,"open":935,"high":936,"low":866,"close":937,"change":147,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-21",9.08,9.92,9.38,4.22,8200,{"date":941,"open":942,"high":943,"low":944,"close":866,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":866},"2026-05-20",9.24,9.96,8.61,-0.26,-2.81,31100,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":218,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-19",7.81,9.99,9.26,18.57,29500,{"date":956,"open":748,"high":957,"low":748,"close":950,"change":142,"percent_change":194,"volume":958,"transactions":9,"vwap":950},"2026-05-18",7.84,21700,{"date":960,"open":770,"high":703,"low":646,"close":666,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":666},"2026-05-15",0.43,6.09,22400,{"date":965,"open":825,"high":666,"low":966,"close":737,"change":537,"percent_change":967,"volume":968,"transactions":9,"vwap":737},"2026-05-14",6.31,8.95,22700,{"date":970,"open":785,"high":785,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-13",6.48,-0.22,-3.28,14500,{"date":976,"open":977,"high":681,"low":818,"close":772,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":772},"2026-05-12",6.81,-0.1,-1.47,20600,{"date":982,"open":983,"high":675,"low":731,"close":785,"change":636,"percent_change":984,"volume":985,"transactions":9,"vwap":785},"2026-05-11",6.97,-9.21,42000,{"date":987,"open":711,"high":666,"low":988,"close":666,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":666},"2026-05-08",6.695,0.52,7.46,39900,{"date":993,"open":977,"high":673,"low":622,"close":983,"change":766,"percent_change":994,"volume":995,"transactions":9,"vwap":983},"2026-05-07",6.41,20700,{"date":997,"open":711,"high":675,"low":622,"close":622,"change":972,"percent_change":998,"volume":999,"transactions":9,"vwap":622},"2026-05-06",-3.25,41100,{"date":1001,"open":718,"high":692,"low":743,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-05",6.77,-0.51,-7.01,36400,{"date":1007,"open":730,"high":692,"low":681,"close":687,"change":265,"percent_change":1008,"volume":1009,"transactions":9,"vwap":687},"2026-05-04",3.85,30400,{"date":1011,"open":675,"high":1012,"low":1013,"close":1014,"change":501,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-01",7.27,6.98,7.01,-2.09,251400,{"date":1018,"open":811,"high":603,"low":800,"close":657,"change":744,"percent_change":1019,"volume":1020,"transactions":9,"vwap":657},"2026-04-30",-3.24,131400,{"date":1022,"open":977,"high":666,"low":812,"close":773,"change":732,"percent_change":1023,"volume":1024,"transactions":9,"vwap":773},"2026-04-29",4.37,154200,{"date":1026,"open":675,"high":675,"low":1027,"close":646,"change":978,"percent_change":1028,"volume":1029,"transactions":9,"vwap":646},"2026-04-28",6.71,-1.39,48300,{"date":1031,"open":1032,"high":673,"low":635,"close":730,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":730},"2026-04-27",6.44,0.88,13.95,365100,{"date":1037,"open":844,"high":825,"low":1038,"close":966,"change":107,"percent_change":1039,"volume":1040,"transactions":9,"vwap":966},"2026-04-24",6.27,0.96,44400,{"date":1042,"open":825,"high":804,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-23",6.25,-0.4,-6.02,157600,{"date":1048,"open":675,"high":675,"low":738,"close":738,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":738},"2026-04-22",-0.55,-7.64,246300,{"date":1053,"open":656,"high":1054,"low":656,"close":673,"change":431,"percent_change":1055,"volume":1056,"transactions":9,"vwap":673},"2026-04-21",7.25,3.3,76300,{"date":1058,"open":673,"high":686,"low":983,"close":983,"change":1059,"percent_change":528,"volume":1060,"transactions":9,"vwap":983},"2026-04-20",0.24,58800,{"date":1062,"open":622,"high":665,"low":622,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-17",6.73,-0.27,-3.86,96300,{"date":1068,"open":804,"high":1069,"low":635,"close":681,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":681},"2026-04-16",7.065,0.08,1.16,119500,{"date":1074,"open":738,"high":1075,"low":852,"close":834,"change":286,"percent_change":187,"volume":1076,"transactions":9,"vwap":834},"2026-04-15",7.24,87300,{"date":1078,"open":1079,"high":681,"low":1080,"close":656,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":656},"2026-04-14",6.86,6.75,-0.195,-2.75,40100,{"date":1085,"open":1086,"high":703,"low":813,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-13",6.68,7.095,0.415,6.21,5300,{"date":1092,"open":1086,"high":1086,"low":1086,"close":1086,"change":839,"percent_change":534,"volume":1093,"transactions":9,"vwap":1086},"2026-04-10",7300,{"date":1095,"open":1096,"high":990,"low":1097,"close":1098,"change":256,"percent_change":256,"volume":1099,"transactions":9,"vwap":1098},"2026-04-09",6.915,6.45,6.46,11700,{"date":1101,"open":635,"high":1102,"low":1103,"close":1098,"change":107,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1098},"2026-04-08",6.61,6.35,0.94,2600,{"date":1107,"open":1108,"high":1086,"low":1108,"close":635,"change":1109,"percent_change":527,"volume":1110,"transactions":9,"vwap":635},"2026-04-07",6.18,0.225,4200,{"date":1112,"open":1113,"high":818,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-06",6.1,5.94,6.175,0.115,1.9,12400,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":576,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-02",5.99,6.06,0.83,1600,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":311,"volume":1130,"transactions":9,"vwap":1128},"2026-04-01",5.86,6.01,0.16,500,{"date":1132,"open":1133,"high":1113,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-31",6,5.64,5.85,-0.06,-1.02,35900,{"date":1140,"open":673,"high":1054,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-30",5.25,5.91,-1.35,-18.6,82300,{"date":1147,"open":1148,"high":805,"low":1149,"close":603,"change":605,"percent_change":1150,"volume":1151,"transactions":9,"vwap":603},"2026-03-27",5.75,5.679,32,73300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":17,"change":422,"percent_change":1157,"volume":1158,"transactions":9,"vwap":17},"2026-03-26",5.445,6.12,5.32,-3.51,62800,{"date":1160,"open":845,"high":845,"low":845,"close":845,"change":256,"percent_change":256,"volume":256,"transactions":9,"vwap":845},"2026-03-25",{"date":1162,"open":860,"high":845,"low":1163,"close":845,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":845},"2026-03-24",5.351,0.5,9.62,16700,{"date":1168,"open":1169,"high":1170,"low":612,"close":612,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":612},"2026-03-23",5.71,5.77,-0.65,-11.11,18700,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1135,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1135},"2026-03-20",5.15,5.93,0.62,11.85,7500,{"date":1182,"open":612,"high":1183,"low":612,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-19",5.23,-0.37,-6.61,700,{"date":1188,"open":1189,"high":860,"low":1189,"close":860,"change":512,"percent_change":973,"volume":1180,"transactions":9,"vwap":860},"2026-03-18",5.13,{"date":1191,"open":1128,"high":1128,"low":1192,"close":1192,"change":312,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-17",5.79,-2.03,11300,{"date":1196,"open":1128,"high":1115,"low":1142,"close":1142,"change":295,"percent_change":1197,"volume":1090,"transactions":9,"vwap":1142},"2026-03-16",-1.5,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1133,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1133},"2026-03-13",5.35,6.26,0.65,12.15,15000,{"date":1206,"open":1135,"high":1135,"low":1207,"close":1200,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1200},"2026-03-12",5.31,-0.05,-0.93,14900,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-11",5.18,5.4,0.39,7.78,16800,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-10",5.01,-0.35,-6.53,7400,{"date":1225,"open":1226,"high":15,"low":1226,"close":19,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":19},"2026-03-09",5.34,0.51,10.52,5000,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-06",4.85,-0.17,-3.39,5100,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":256,"percent_change":256,"volume":256,"transactions":9,"vwap":1238},"2026-03-05",5.02,{"date":1240,"open":1241,"high":1213,"low":1241,"close":1238,"change":441,"percent_change":779,"volume":1242,"transactions":9,"vwap":1238},"2026-03-04",4.98,10700,{"date":1244,"open":1245,"high":1245,"low":1241,"close":1241,"change":647,"percent_change":1028,"volume":1246,"transactions":9,"vwap":1241},"2026-03-03",5.21,14600,{"date":1248,"open":1249,"high":1249,"low":1250,"close":184,"change":732,"percent_change":1251,"volume":939,"transactions":9,"vwap":184},"2026-03-02",5.51,4.6,6.54,{"date":1253,"open":1254,"high":1255,"low":1256,"close":859,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":859},"2026-02-27",5.08,5.56,4.725,-0.46,-8.85,11600,{"date":1261,"open":612,"high":1262,"low":1213,"close":612,"change":1263,"percent_change":1264,"volume":1217,"transactions":9,"vwap":612},"2026-02-26",5.62,-0.45,-7.96,{"date":1266,"open":1267,"high":1114,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":995,"transactions":9,"vwap":1269},"2026-02-25",5.41,5.17,5.65,0.54,10.57,{"date":1273,"open":1274,"high":1249,"low":1275,"close":1275,"change":565,"percent_change":1276,"volume":1194,"transactions":9,"vwap":1275},"2026-02-24",5.19,5.11,-2.48,{"date":1278,"open":1279,"high":1279,"low":184,"close":1280,"change":1281,"percent_change":1282,"volume":1194,"transactions":9,"vwap":1280},"2026-02-23",5.61,5.24,-0.477,-8.34,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":256,"percent_change":256,"volume":256,"transactions":9,"vwap":1285},"2026-02-20",5.717,{"date":1287,"open":1285,"high":1285,"low":1285,"close":1285,"change":1288,"percent_change":528,"volume":1289,"transactions":9,"vwap":1285},"2026-02-19",0.197,600,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":112,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-18",5.42,5.52,-0.18,1400,{"date":1297,"open":625,"high":1298,"low":1254,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-17",5.97,5.53,0.82,17.41,25500,{"date":1304,"open":1305,"high":860,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-13",5.54,4.71,-0.77,-14.05,12300,{"date":1311,"open":705,"high":1312,"low":185,"close":185,"change":20,"percent_change":1313,"volume":1314,"transactions":9,"vwap":185},"2026-02-12",5.8,0.18,1900,{"date":1316,"open":1317,"high":1318,"low":1275,"close":1319,"change":20,"percent_change":1313,"volume":1320,"transactions":9,"vwap":1319},"2026-02-11",5.295,5.92,5.47,9800,{"date":1322,"open":17,"high":17,"low":1323,"close":1323,"change":1136,"percent_change":1324,"volume":173,"transactions":9,"vwap":1323},"2026-02-10",5.46,-1.09,{"date":1326,"open":195,"high":1293,"low":195,"close":1293,"change":820,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1293},"2026-02-09",3.95,2900,{"date":1330,"open":860,"high":1331,"low":1332,"close":1207,"change":658,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1207},"2026-02-06",5.78,5.155,-5.85,24800,{"date":1336,"open":1200,"high":1337,"low":1338,"close":1134,"change":1070,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1134},"2026-02-05",5.66,5.275,1.44,9000,{"date":1342,"open":1343,"high":1344,"low":205,"close":1255,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1255},"2026-02-04",6.061,6.078,-0.57,-9.3,65600,{"date":1349,"open":1155,"high":1350,"low":1351,"close":812,"change":1352,"percent_change":122,"volume":1353,"transactions":9,"vwap":812},"2026-02-03",6.234,6.02,0.015,2200,{"date":1355,"open":1356,"high":635,"low":1357,"close":1358,"change":371,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-02",6.24,6.04,6.115,-2,11400,{"date":1362,"open":1201,"high":1201,"low":1363,"close":1356,"change":1313,"percent_change":467,"volume":1364,"transactions":9,"vwap":1356},"2026-01-30",5.95,2100,{"date":1366,"open":1133,"high":1367,"low":1133,"close":1122,"change":20,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1122},"2026-01-29",6.19,0.17,7200,{"date":1371,"open":1113,"high":1113,"low":1372,"close":1373,"change":814,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-28",5.9,6.05,-1.55,3500,{"date":1377,"open":17,"high":1378,"low":17,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-27",6.315,6.145,0.145,2.42,10600,{"date":1384,"open":1385,"high":1385,"low":1121,"close":1133,"change":441,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1133},"2026-01-26",6.3,0.67,3400,{"date":1389,"open":1390,"high":1032,"low":1391,"close":1391,"change":312,"percent_change":1392,"volume":1353,"transactions":9,"vwap":1391},"2026-01-23",6.2,5.96,-1.97,{"date":1394,"open":845,"high":1395,"low":845,"close":1396,"change":21,"percent_change":821,"volume":1397,"transactions":9,"vwap":1396},"2026-01-22",6.475,6.08,17000,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":112,"percent_change":1233,"volume":1403,"transactions":9,"vwap":1402},"2026-01-21",5.763,6.28,5.89,13700,{"date":1405,"open":1113,"high":1038,"low":1312,"close":1372,"change":286,"percent_change":468,"volume":1369,"transactions":9,"vwap":1372},"2026-01-20",{"date":1407,"open":1396,"high":1390,"low":1408,"close":1409,"change":647,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-16",5.28,5.88,-1.18,47500,{"date":1413,"open":17,"high":748,"low":1267,"close":1363,"change":766,"percent_change":771,"volume":1414,"transactions":9,"vwap":1363},"2026-01-15",68000,{"date":1416,"open":1408,"high":1255,"low":1417,"close":1299,"change":732,"percent_change":1114,"volume":1418,"transactions":9,"vwap":1299},"2026-01-14",4.54,9300,{"date":1420,"open":1421,"high":1422,"low":186,"close":1423,"change":565,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-13",4.94,5.3,5.22,-2.43,3000,{"date":1427,"open":1428,"high":1262,"low":1429,"close":1200,"change":256,"percent_change":256,"volume":1430,"transactions":9,"vwap":1200},"2026-01-12",5.082,4.7,32900,{"date":1432,"open":1220,"high":1433,"low":1220,"close":1200,"change":1136,"percent_change":1434,"volume":1093,"transactions":9,"vwap":1200},"2026-01-09",5.57,-1.11,{"date":1436,"open":1422,"high":860,"low":1422,"close":1267,"change":107,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1267},"2026-01-08",1.12,5700,{"date":1440,"open":1441,"high":1442,"low":205,"close":1200,"change":501,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1200},"2026-01-07",5.55,5.59,-2.73,7700,{"date":1446,"open":1232,"high":860,"low":1232,"close":17,"change":989,"percent_change":1447,"volume":1438,"transactions":9,"vwap":17},"2026-01-06",10.44,{"date":1449,"open":18,"high":1450,"low":1451,"close":1241,"change":1452,"percent_change":1453,"volume":1166,"transactions":9,"vwap":1241},"2026-01-05",5.665,4.67,-0.47,-8.62,{"date":1455,"open":1135,"high":1402,"low":1456,"close":1457,"change":556,"percent_change":604,"volume":1458,"transactions":9,"vwap":1457},"2026-01-02",5.039,5.45,20900,{"date":1460,"open":186,"high":17,"low":1461,"close":1141,"change":886,"percent_change":1462,"volume":740,"transactions":9,"vwap":1141},"2025-12-31",4.616,12.18,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-30",4.36,5.43,4.3,4.68,0.48,11.43,24700,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":328,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-29",4.78,4.2,-14.63,6300,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":485,"percent_change":439,"volume":1483,"transactions":9,"vwap":1482},"2025-12-26",5.04,4.55,4.92,1100,{"date":1485,"open":593,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-12-24",4.89,4.4,4.77,0.37,8.41,8000,{"date":1493,"open":1494,"high":1486,"low":1467,"close":1487,"change":422,"percent_change":1495,"volume":1369,"transactions":9,"vwap":1487},"2025-12-23",4.8,-4.35,{"date":1497,"open":1498,"high":1176,"low":1498,"close":1250,"change":1499,"percent_change":1013,"volume":1500,"transactions":9,"vwap":1250},"2025-12-22",3.98,0.3,55200,{"date":1502,"open":554,"high":1503,"low":554,"close":1467,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1467},"2025-12-19",4.75,0.417,10.74,35500,{"date":1508,"open":1509,"high":217,"low":1510,"close":1511,"change":1512,"percent_change":214,"volume":1513,"transactions":9,"vwap":1511},"2025-12-18",3.99,3.5,3.883,0.113,22500,{"date":1515,"open":1516,"high":564,"low":1516,"close":564,"change":388,"percent_change":1517,"volume":1518,"transactions":9,"vwap":564},"2025-12-17",3.7,-0.79,300,{"date":1520,"open":1521,"high":1521,"low":1522,"close":519,"change":556,"percent_change":1255,"volume":1523,"transactions":9,"vwap":519},"2025-12-16",3.9,3.66,2800,{"date":1525,"open":1526,"high":555,"low":585,"close":585,"change":388,"percent_change":1527,"volume":1528,"transactions":9,"vwap":585},"2025-12-15",3.63,-0.83,1300,{"date":1530,"open":1531,"high":564,"low":1526,"close":1526,"change":972,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1526},"2025-12-12",3.751,-5.71,1200,{"date":1535,"open":1008,"high":1008,"low":1008,"close":1008,"change":1536,"percent_change":1171,"volume":1537,"transactions":9,"vwap":1008},"2025-12-11",-0.025,900,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":256,"percent_change":256,"volume":256,"transactions":9,"vwap":1540},"2025-12-10",3.875,{"date":1542,"open":1540,"high":1540,"low":1540,"close":1540,"change":1543,"percent_change":1544,"volume":1483,"transactions":9,"vwap":1540},"2025-12-09",0.076,2,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":256,"percent_change":256,"volume":256,"transactions":9,"vwap":1547},"2025-12-08",3.799,{"date":1549,"open":1547,"high":1547,"low":1547,"close":1547,"change":1550,"percent_change":1551,"volume":1364,"transactions":9,"vwap":1547},"2025-12-05",-0.141,-3.58,{"date":1553,"open":1554,"high":1509,"low":1555,"close":1556,"change":21,"percent_change":196,"volume":1557,"transactions":9,"vwap":1556},"2025-12-04",3.83,3.762,3.94,4000,{"date":1559,"open":519,"high":1008,"low":508,"close":1560,"change":501,"percent_change":1561,"volume":1194,"transactions":9,"vwap":1560},"2025-12-03",3.75,-3.85,{"date":1563,"open":1564,"high":204,"low":519,"close":1521,"change":1565,"percent_change":1566,"volume":1090,"transactions":9,"vwap":1521},"2025-12-02",3.88,-0.077,-1.94,{"date":1568,"open":1569,"high":1475,"low":1570,"close":1571,"change":1572,"percent_change":584,"volume":1573,"transactions":9,"vwap":1571},"2025-12-01",4.05,3.87,3.977,0.157,9200,{"date":1575,"open":1570,"high":1570,"low":1576,"close":1576,"change":1233,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-11-28",3.82,-4.26,1700,{"date":1580,"open":519,"high":1581,"low":519,"close":1509,"change":441,"percent_change":102,"volume":1582,"transactions":9,"vwap":1509},"2025-11-26",4.18,8300,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1327,"change":256,"percent_change":256,"volume":767,"transactions":9,"vwap":1327},"2025-11-25",3.84,4.1,{"date":1588,"open":554,"high":1327,"low":1585,"close":1327,"change":312,"percent_change":1589,"volume":1105,"transactions":9,"vwap":1327},"2025-11-24",-2.95,{"date":1591,"open":204,"high":1592,"low":1522,"close":1593,"change":197,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-21",4.12,4.07,1.75,17500,{"date":1597,"open":519,"high":1598,"low":519,"close":204,"change":256,"percent_change":256,"volume":1180,"transactions":9,"vwap":204},"2025-11-20",4.06,{"date":1600,"open":460,"high":1601,"low":1602,"close":204,"change":388,"percent_change":1603,"volume":1110,"transactions":9,"vwap":204},"2025-11-19",4.334,3.855,-0.74,{"date":1605,"open":460,"high":1586,"low":1606,"close":676,"change":1233,"percent_change":1607,"volume":1093,"transactions":9,"vwap":676},"2025-11-18",3.748,-4.05,{"date":1609,"open":1586,"high":1475,"low":1554,"close":1475,"change":21,"percent_change":859,"volume":974,"transactions":9,"vwap":1475},"2025-11-17",{"date":1611,"open":1509,"high":1612,"low":1560,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-11-14",4.31,4.01,0.09,2.3,12600,{"date":1618,"open":1619,"high":1619,"low":1620,"close":596,"change":1345,"percent_change":1621,"volume":1090,"transactions":9,"vwap":596},"2025-11-13",4.44,3.62,-12.69,{"date":1623,"open":1569,"high":1624,"low":1569,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-11-12",4.49,0.41,10.05,3200,{"date":1629,"open":1586,"high":1586,"low":1630,"close":1630,"change":256,"percent_change":256,"volume":1631,"transactions":9,"vwap":1630},"2025-11-11",4.08,2400,{"date":1633,"open":938,"high":938,"low":460,"close":1630,"change":719,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1630},"2025-11-10",2.51,4100,{"date":1637,"open":1638,"high":1639,"low":1556,"close":1498,"change":978,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1498},"2025-11-07",4.15,4.45,-2.45,82900,{"date":1643,"open":1586,"high":1644,"low":1569,"close":1630,"change":248,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1630},"2025-11-06",4.17,-3.32,3300,{"date":1648,"open":584,"high":217,"low":1649,"close":938,"change":1499,"percent_change":1650,"volume":1375,"transactions":9,"vwap":938},"2025-11-05",3.97,7.65,{"date":1652,"open":1592,"high":1653,"low":596,"close":596,"change":1654,"percent_change":1655,"volume":689,"transactions":9,"vwap":596},"2025-11-04",4.221,-0.38,-8.84,{"date":1657,"open":1598,"high":1658,"low":1659,"close":1467,"change":147,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1467},"2025-11-03",4.345,3.93,9.69,8600,{"date":1663,"open":1664,"high":1664,"low":1521,"close":596,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":596},"2025-10-31",4.59,-0.48,-10.91,11000,{"date":1669,"open":1670,"high":1503,"low":1671,"close":1487,"change":1221,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1487},"2025-10-30",4.61,4.301,-7.37,5600,{"date":1675,"open":217,"high":1676,"low":1598,"close":1503,"change":766,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1503},"2025-10-29",4.97,9.7,17900,{"date":1680,"open":1681,"high":1250,"low":1682,"close":1683,"change":1208,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-28",4.35,4.29,4.33,-1.14,9100,{"date":1687,"open":1624,"high":18,"low":204,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-10-27",4.38,-0.61,-12.22,35300,{"date":1693,"open":604,"high":1372,"low":585,"close":1694,"change":198,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-24",4.99,39,522200,{"date":1698,"open":840,"high":1564,"low":1699,"close":1700,"change":1614,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-23",3.255,3.59,2.57,42900,{"date":1704,"open":534,"high":1705,"low":412,"close":1510,"change":256,"percent_change":256,"volume":1706,"transactions":9,"vwap":1510},"2025-10-22",3.518,4600,{"date":1708,"open":88,"high":563,"low":420,"close":1510,"change":459,"percent_change":508,"volume":1369,"transactions":9,"vwap":1510},"2025-10-21",{"date":1710,"open":1560,"high":1560,"low":1711,"close":475,"change":698,"percent_change":1712,"volume":1713,"transactions":9,"vwap":475},"2025-10-20",3.334,-6.89,8800,{"date":1715,"open":564,"high":1475,"low":1526,"close":1526,"change":1716,"percent_change":1717,"volume":808,"transactions":9,"vwap":1526},"2025-10-17",-0.3,-7.63,{"date":1719,"open":1461,"high":96,"low":1720,"close":1659,"change":1665,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1659},"2025-10-16",3.74,-10.88,29100,{"date":1724,"open":1676,"high":612,"low":1725,"close":1726,"change":636,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-15",4.39,4.41,-13.53,20300,{"date":1730,"open":184,"high":195,"low":1731,"close":625,"change":295,"percent_change":1732,"volume":1733,"transactions":9,"vwap":625},"2025-10-14",4.959,-1.73,41000,{"date":1735,"open":1457,"high":1323,"low":1238,"close":1274,"change":404,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1274},"2025-10-13",-3.89,14800,{"date":1739,"open":1740,"high":1740,"low":1214,"close":1214,"change":698,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1214},"2025-10-10",5.84,-4.42,6000,{"date":1744,"open":1262,"high":1745,"low":1293,"close":1269,"change":565,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1269},"2025-10-09",5.675,-2.25,7100,{"date":1749,"open":1279,"high":1391,"low":1279,"close":1331,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1331},"2025-10-08",0.134,2.37,70300,{"date":1754,"open":1293,"high":1363,"low":1293,"close":1755,"change":1756,"percent_change":698,"volume":1757,"transactions":9,"vwap":1755},"2025-10-07",5.646,-0.014,175800,{"date":1759,"open":1214,"high":1298,"low":1422,"close":1337,"change":152,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1337},"2025-10-06",6.59,120800,{"date":1763,"open":1764,"high":1121,"low":1207,"close":1207,"change":586,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1207},"2025-10-03",5.82,-5.68,232000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1369,"transactions":9,"vwap":1771},"2025-10-02",5.776,5.83,5.63,-0.39,-6.48,{"date":1775,"open":1148,"high":1776,"low":1777,"close":1351,"change":839,"percent_change":1778,"volume":706,"transactions":9,"vwap":1351},"2025-10-01",6.17,5.644,3.79,{"date":1780,"open":1781,"high":1401,"low":1312,"close":1312,"change":647,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1312},"2025-09-30",5.81,-1.19,31900,{"date":1785,"open":674,"high":1786,"low":1255,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-09-29",8.19,5.87,-1.13,-16.14,359300,{"date":1792,"open":772,"high":773,"low":1793,"close":681,"change":1178,"percent_change":904,"volume":1794,"transactions":9,"vwap":681},"2025-09-26",6.048,339000,{"date":1796,"open":1133,"high":1797,"low":1133,"close":1798,"change":187,"percent_change":18,"volume":727,"transactions":9,"vwap":1798},"2025-09-25",6.699,6.38,{"date":1800,"open":1770,"high":1801,"low":860,"close":962,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":962},"2025-09-24",6.288,0.26,4.46,23400,{"date":1806,"open":1312,"high":1113,"low":1134,"close":1770,"change":978,"percent_change":1807,"volume":1444,"transactions":9,"vwap":1770},"2025-09-23",-1.69,{"date":1809,"open":705,"high":1108,"low":1810,"close":1177,"change":1811,"percent_change":1402,"volume":1812,"transactions":9,"vwap":1177},"2025-09-22",5.575,0.33,18600,{"date":1814,"open":1305,"high":1312,"low":1305,"close":860,"change":576,"percent_change":67,"volume":1815,"transactions":9,"vwap":860},"2025-09-19",6700,{"date":1817,"open":860,"high":1177,"low":1466,"close":1441,"change":1208,"percent_change":1818,"volume":1616,"transactions":9,"vwap":1441},"2025-09-18",-0.89,{"date":1820,"open":1821,"high":1128,"low":860,"close":860,"change":719,"percent_change":1822,"volume":1823,"transactions":9,"vwap":860},"2025-09-17",5.74,1.82,56600,{"date":1825,"open":1255,"high":1826,"low":17,"close":17,"change":744,"percent_change":1827,"volume":1828,"transactions":9,"vwap":17},"2025-09-16",6.097,-4.18,15600,{"date":1830,"open":1831,"high":1832,"low":17,"close":1821,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1821},"2025-09-15",6.476,6.49,0.03,0.53,35100,{"date":1837,"open":1177,"high":1038,"low":1838,"close":1169,"change":478,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1169},"2025-09-12",5.667,-4.83,16400,{"date":1842,"open":1843,"high":1133,"low":1844,"close":1133,"change":1845,"percent_change":1798,"volume":1742,"transactions":9,"vwap":1133},"2025-09-11",5.69,5.661,0.36,{"date":1847,"open":860,"high":1135,"low":860,"close":1134,"change":228,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1134},"2025-09-10",2.36,2500,{"date":1851,"open":1852,"high":1853,"low":185,"close":1249,"change":586,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1249},"2025-09-09",5.589,5.76,-5.49,2700,{"date":1857,"open":1787,"high":1390,"low":1770,"close":1770,"change":682,"percent_change":1858,"volume":1375,"transactions":9,"vwap":1770},"2025-09-08",-4.58,{"date":1860,"open":1861,"high":1862,"low":1409,"close":1862,"change":719,"percent_change":1863,"volume":1229,"transactions":9,"vwap":1862},"2025-09-05",6.0089998,6.11,1.66,{"date":1865,"open":1853,"high":1866,"low":1853,"close":1128,"change":122,"percent_change":1867,"volume":1685,"transactions":9,"vwap":1128},"2025-09-04",6.364,4.34,{"date":1869,"open":1134,"high":1192,"low":1299,"close":1853,"change":197,"percent_change":1870,"volume":1105,"transactions":9,"vwap":1853},"2025-09-03",1.23,{"date":1872,"open":845,"high":1372,"low":1293,"close":1843,"change":441,"percent_change":1873,"volume":1093,"transactions":9,"vwap":1843},"2025-09-02",0.71,{"date":1875,"open":1876,"high":1876,"low":1269,"close":1269,"change":1294,"percent_change":1877,"volume":1387,"transactions":9,"vwap":1269},"2025-08-29",5.98,-3.09,{"date":1879,"open":1133,"high":1390,"low":1770,"close":1770,"change":1833,"percent_change":989,"volume":1880,"transactions":9,"vwap":1770},"2025-08-28",4400,{"date":1882,"open":1142,"high":1133,"low":1312,"close":1312,"change":493,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1312},"2025-08-27",-1.86,5500,{"date":1886,"open":1098,"high":1098,"low":1142,"close":1142,"change":1887,"percent_change":1888,"volume":1491,"transactions":9,"vwap":1142},"2025-08-26",-0.42,-6.64,{"date":1890,"open":1299,"high":1891,"low":1299,"close":1892,"change":1811,"percent_change":17,"volume":1491,"transactions":9,"vwap":1892},"2025-08-25",6.42,6.33,{"date":1894,"open":1351,"high":1895,"low":1372,"close":1133,"change":485,"percent_change":1896,"volume":1093,"transactions":9,"vwap":1133},"2025-08-22",6.195,2.56,{"date":1898,"open":1103,"high":1899,"low":1262,"close":1135,"change":1049,"percent_change":1900,"volume":1223,"transactions":9,"vwap":1135},"2025-08-21",6.39,-8.59,{"date":1902,"open":1892,"high":1903,"low":1892,"close":635,"change":1044,"percent_change":1904,"volume":1905,"transactions":9,"vwap":635},"2025-08-20",6.687,-5.88,6800,{"date":1907,"open":1776,"high":1075,"low":1776,"close":785,"change":1202,"percent_change":1271,"volume":1908,"transactions":9,"vwap":785},"2025-08-19",26700,{"date":1910,"open":1911,"high":1911,"low":1113,"close":634,"change":1184,"percent_change":1912,"volume":1438,"transactions":9,"vwap":634},"2025-08-18",6.57,-5.67,{"date":1914,"open":673,"high":703,"low":1128,"close":852,"change":906,"percent_change":1915,"volume":1916,"transactions":9,"vwap":852},"2025-08-15",-10.44,47900,{"date":1918,"open":1771,"high":1919,"low":1279,"close":687,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":687},"2025-08-14",7.8,1.61,28.4,308000,{"date":1924,"open":1925,"high":1925,"low":1926,"close":705,"change":1927,"percent_change":1274,"volume":1747,"transactions":9,"vwap":705},"2025-08-13",5.933,5.218,0.28,{"date":1929,"open":1408,"high":1930,"low":1931,"close":1932,"change":719,"percent_change":1933,"volume":1229,"transactions":9,"vwap":1932},"2025-08-12",5.695,5.152,5.39,1.89,{"date":1935,"open":1422,"high":1936,"low":612,"close":1937,"change":112,"percent_change":512,"volume":1938,"transactions":9,"vwap":1937},"2025-08-11",5.38,5.29,3800,{"date":1940,"open":1941,"high":1293,"low":1942,"close":1422,"change":1294,"percent_change":973,"volume":1943,"transactions":9,"vwap":1422},"2025-08-08",5.49,5.27,7800,{"date":1945,"open":860,"high":1269,"low":1214,"close":185,"change":327,"percent_change":304,"volume":1946,"transactions":9,"vwap":185},"2025-08-07",5800,{"date":1948,"open":1457,"high":17,"low":1226,"close":17,"change":312,"percent_change":1949,"volume":1582,"transactions":9,"vwap":17},"2025-08-06",-2.14,{"date":1951,"open":612,"high":1262,"low":1952,"close":1262,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1262},"2025-08-05",4.835,0.47,9.13,83900,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1176,"change":1202,"percent_change":1960,"volume":1418,"transactions":9,"vwap":1176},"2025-08-04",4.43,5.347,14.44,{"date":1962,"open":1220,"high":1238,"low":593,"close":593,"change":1963,"percent_change":1964,"volume":1458,"transactions":9,"vwap":593},"2025-08-01",-0.7,-13.46,{"date":1966,"open":15,"high":1967,"low":1968,"close":612,"change":112,"percent_change":512,"volume":1969,"transactions":9,"vwap":612},"2025-07-31",5.435,5.186,77100,{"date":1971,"open":1941,"high":1312,"low":1245,"close":1245,"change":512,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1245},"2025-07-30",-3.52,13300,{"date":1975,"open":1740,"high":1787,"low":1214,"close":1214,"change":922,"percent_change":1976,"volume":908,"transactions":9,"vwap":1214},"2025-07-29",-5.43,{"date":1978,"open":1169,"high":1979,"low":1293,"close":1169,"change":576,"percent_change":1033,"volume":1980,"transactions":9,"vwap":1169},"2025-07-28",6.057,26400,{"date":1982,"open":1843,"high":1363,"low":1249,"close":1337,"change":565,"percent_change":1746,"volume":1983,"transactions":9,"vwap":1337},"2025-07-25",30300,{"date":1985,"open":1312,"high":1986,"low":1192,"close":1192,"change":647,"percent_change":1782,"volume":995,"transactions":9,"vwap":1192},"2025-07-24",6.32,{"date":1988,"open":1390,"high":1989,"low":845,"close":1127,"change":1716,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1127},"2025-07-23",6.327,-4.87,40900,{"date":1993,"open":1133,"high":1038,"low":1770,"close":851,"change":228,"percent_change":726,"volume":1994,"transactions":9,"vwap":851},"2025-07-22",28400,{"date":1996,"open":1986,"high":1997,"low":1372,"close":1998,"change":493,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-07-21",6.578,6.03,-1.79,45700,{"date":2002,"open":1155,"high":1776,"low":1357,"close":2003,"change":719,"percent_change":1863,"volume":1728,"transactions":9,"vwap":2003},"2025-07-18",6.14,{"date":2005,"open":1251,"high":2006,"low":1249,"close":1357,"change":404,"percent_change":699,"volume":2007,"transactions":9,"vwap":1357},"2025-07-17",6.69,101900,{"date":2009,"open":1390,"high":724,"low":1390,"close":1043,"change":431,"percent_change":1576,"volume":2010,"transactions":9,"vwap":1043},"2025-07-16",132000,{"date":2012,"open":635,"high":818,"low":1128,"close":1351,"change":682,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1351},"2025-07-15",-4.44,53900,{"date":2016,"open":2003,"high":750,"low":188,"close":1385,"change":820,"percent_change":536,"volume":2017,"transactions":9,"vwap":1385},"2025-07-14",117300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":962,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":962},"2025-07-11",7.69,8.007,6.082,-1.51,-19.87,146400,{"date":2027,"open":2028,"high":2029,"low":2030,"close":778,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":778},"2025-07-10",7.94,9.83,7.148,-1.17,-13.34,313900,{"date":2035,"open":1148,"high":175,"low":1148,"close":2036,"change":337,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-09",8.77,46.17,2871800,{"date":2040,"open":1503,"high":2041,"low":2042,"close":1133,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1133},"2025-07-08",6.351,4.51,1.15,23.71,388500,{"date":2047,"open":2048,"high":1207,"low":593,"close":1232,"change":1527,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1232},"2025-07-07",4.82,-14.61,494400,{"date":2052,"open":2053,"high":1013,"low":2054,"close":557,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":557},"2025-07-03",3.845,3.815,1.98,53.51,8831700,{"date":2059,"open":2060,"high":1585,"low":466,"close":1516,"change":1811,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1516},"2025-07-02",3.355,9.79,609100,{"date":2064,"open":484,"high":1510,"low":484,"close":88,"change":978,"percent_change":2065,"volume":2066,"transactions":9,"vwap":88},"2025-07-01",-2.88,138900,{"date":2068,"open":821,"high":1700,"low":500,"close":2069,"change":256,"percent_change":256,"volume":2070,"transactions":9,"vwap":2069},"2025-06-30",3.47,77600,{"date":2072,"open":2073,"high":2069,"low":360,"close":2069,"change":1070,"percent_change":1848,"volume":2074,"transactions":9,"vwap":2069},"2025-06-27",3.27,303900,{"date":2076,"open":2077,"high":1465,"low":411,"close":2078,"change":501,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-06-26",3.73,3.39,-4.24,547600,{"date":2082,"open":310,"high":1008,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-06-25",2.639,3.54,0.56,18.79,529300,{"date":2089,"open":1564,"high":1564,"low":2090,"close":385,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":385},"2025-06-24",2.53,-0.88,-22.8,831800,{"date":2095,"open":1487,"high":1487,"low":2096,"close":554,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":554},"2025-06-23",3.525,-0.81,-17.34,316500,{"date":2101,"open":1133,"high":2102,"low":2103,"close":1451,"change":1883,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1451},"2025-06-20",6.325,3.943,-28.48,269300,{"date":179,"open":2107,"high":2108,"low":1402,"close":2109,"change":1392,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},8.5,13.34,6.53,-23.18,1510100]