[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EHGO":3,"homepage-market-summary":30,"stock-historical-EHGO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EHGO","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},"Eshallgo Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Eshallgo Inc. focuses on two distinct market sectors: office supply sale and leasing, and after-sale maintenance and repair. It is an authorized distributor of brands of office equipment, including HP, Epson, Xerox, Sharp, Toshiba, Konica, Kyocera, and other brands.","134",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},0.6396,0.6706,0.6799,0.63,0.6797,-0.0401,-5.9,96371.651169,557,0.6528,11.2,0.627,2205856.926194008,0.1,566,{"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":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},21.44,1528000,557720076.548502,-96.37,"2025-04-22",[182,183,192,203,213,223,232,242,253,264,274,283,291,302,312,320,329,337,347,356,365,374,383,393,400,405,412,419,428,437,447,457,466,475,486,494,501,510,518,526,534,542,551,560,570,578,588,597,607,615,625,636,644,651,658,663,669,674,681,687,695,701,707,713,718,726,733,740,749,758,766,774,781,789,794,803,810,815,820,825,830,836,844,850,856,862,866,872,878,886,893,899,905,909,912,916,920,924,928,930,933,936,939,943,949,953,958,965,971,978,986,991,995,999,1004,1008,1014,1023,1030,1037,1045,1051,1060,1067,1074,1081,1087,1095,1101,1108,1114,1118,1125,1132,1137,1141,1147,1152,1158,1164,1167,1173,1178,1184,1190,1195,1198,1202,1205,1210,1216,1220,1226,1230,1233,1236,1239,1243,1247,1251,1254,1260,1265,1268,1272,1276,1284,1291,1295,1301,1307,1311,1315,1321,1325,1331,1335,1340,1345,1348,1353,1358,1361,1365,1370,1375,1378,1385,1388,1392,1396,1400,1405,1409,1413,1418,1423,1427,1432,1436,1439,1446,1453,1459,1465,1470,1475,1480,1484,1490,1495,1501,1508,1512,1516,1522,1527,1533,1538,1543,1548,1556,1563,1568,1574,1580,1588,1595,1601,1606,1611,1619,1627,1636,1643,1651,1656,1664,1671,1677,1685,1690,1696,1703,1711,1717,1725,1732,1738,1743,1747,1753,1756,1762,1765,1770,1776,1782,1787,1792,1799,1804,1809,1815,1824,1829,1834,1838,1842,1847,1852,1859,1865,1871,1878,1886,1893,1901,1908,1913,1918,1924,1929,1932,1935,1939,1943,1948,1953,1961,1966,1973,1978,1985,1990,1996,2003,2011,2017,2025,2029,2034,2040,2044,2048,2052,2058,2064,2073,2076,2083,2087,2089,2095,2101,2107,2112,2117,2121,2124,2127,2131,2139,2146,2152,2158,2165,2170,2175,2184,2191,2197,2203,2211,2215,2220,2229,2235,2241,2248,2255,2258,2263,2270,2276,2282,2288,2295,2301,2305,2311,2317,2322,2327,2331,2338,2341,2346,2350,2357,2364,2368,2373,2378,2381],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":26,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.6774,0.6864,-0.0187,-2.68,161581.715924,1292,0.6633,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.69,0.7002,0.6701,0.6984,0.0085,1.23,112869.089682,970,0.6873,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.777,0.6403,0.6899,-0.1305,-15.91,394576.859155,6307,0.7072,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.88,0.8,0.8204,-0.0615,-6.97,119424.72655,836,0.843,{"date":224,"open":225,"high":67,"low":215,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.887,0.8819,-0.0052,-0.59,98951.6149,585,0.8909,{"date":233,"open":215,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",0.9097,0.87,0.8871,-0.0102,-1.14,112304.6149,575,0.8929,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.90185,0.9186,0.89,0.8973,-0.0309,-3.33,77594.6149,568,0.9052,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.9168,0.9363,0.9076,0.9282,-0.011,-1.17,50866.413205,427,0.9198,{"date":265,"open":266,"high":267,"low":215,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",0.904,0.94405,0.9392,0.0473,5.3,91779.6931,923,0.9108,{"date":275,"open":276,"high":276,"low":246,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",0.9212,0.8919,-0.0125,-1.38,110717.6774,829,0.918,{"date":284,"open":215,"high":285,"low":215,"close":286,"change":287,"percent_change":88,"volume":288,"transactions":289,"vwap":290},"2026-09-17",0.9136,0.9044,0.0295,120426.6149,702,0.8987,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",0.9875,0.9922,0.8611,0.8749,-0.108,-10.99,322619.434048,1450,0.9246,{"date":303,"open":46,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",1.0299,0.98,0.9829,-0.0371,-3.64,154886.188399,799,0.9957,{"date":313,"open":102,"high":314,"low":102,"close":89,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",1.06,-0.05,-4.67,173987.421621,1138,1.0369,{"date":321,"open":322,"high":323,"low":102,"close":324,"change":325,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",1.05,1.09,1.07,0,414895.393403,2322,1.0588,{"date":330,"open":314,"high":324,"low":331,"close":324,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",0.9924,0.1062,11.02,5110152.4949,27342,1.0703,{"date":338,"open":339,"high":322,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",1.03,0.94,0.9638,-0.0762,-7.33,280619.8928,1537,1.0035,{"date":348,"open":324,"high":349,"low":339,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",1.08,1.04,-0.04,-3.7,219697.920192,1263,1.0502,{"date":357,"open":358,"high":359,"low":324,"close":349,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",1.11,1.151,-0.02,-1.82,315013.622072,1415,1.105,{"date":366,"open":358,"high":367,"low":368,"close":369,"change":360,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",1.12,1.0602,1.1,-1.79,275484.835785,1502,1.0999,{"date":375,"open":376,"high":377,"low":358,"close":367,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",1.175,1.18,-0.06,-5.08,287387.670588,1483,1.1292,{"date":384,"open":385,"high":386,"low":387,"close":377,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",1.17,1.2,1.131,0.08,7.27,993138.820358,7710,1.1858,{"date":394,"open":395,"high":396,"low":349,"close":369,"change":360,"percent_change":370,"volume":397,"transactions":398,"vwap":399},"2026-08-31",1.14,1.15,296925.443577,1515,1.1203,{"date":401,"open":60,"high":60,"low":367,"close":367,"change":378,"percent_change":379,"volume":402,"transactions":403,"vwap":404},"2026-08-28",207302.530537,1216,1.1464,{"date":406,"open":407,"high":407,"low":408,"close":377,"change":325,"percent_change":325,"volume":409,"transactions":410,"vwap":411},"2026-08-27",1.21,1.1595,261698.129719,1679,1.185,{"date":413,"open":407,"high":414,"low":358,"close":377,"change":315,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",1.2583,-4.07,485572.498101,2834,1.1863,{"date":420,"open":421,"high":422,"low":396,"close":199,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",1.24,1.33,-0.03,-2.38,504730.993885,2715,1.2485,{"date":429,"open":430,"high":430,"low":421,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",1.35,1.26,-0.12,-8.7,440799.727418,2963,1.3067,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":351,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",1.28,1.39,1.2702,1.38,-2.82,664914.070241,4030,1.3423,{"date":448,"open":449,"high":450,"low":407,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",1.27,1.46,1.42,0.21,17.36,3234554.244072,17634,1.316,{"date":458,"open":459,"high":460,"low":324,"close":407,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",2.72,2.79,-0.6,-33.15,54961719.189254,337134,2.3432,{"date":467,"open":468,"high":469,"low":470,"close":469,"change":360,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",1.8,1.81,1.74,-1.09,107918.986454,1114,1.7708,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",1.86,1.899,1.7401,1.83,0.07,3.98,463585.6875,4719,1.8539,{"date":487,"open":480,"high":480,"low":488,"close":489,"change":378,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",1.72,1.76,-3.3,119892.951673,1087,1.7823,{"date":495,"open":480,"high":480,"low":489,"close":496,"change":112,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",1.82,-0.55,79310.482829,875,1.7942,{"date":502,"open":503,"high":503,"low":504,"close":480,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",1.94,1.75,-0.07,-3.68,159845.507072,1711,1.8255,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":325,"percent_change":325,"volume":515,"transactions":516,"vwap":517},"2026-08-11",1.92,1.84,1.9,67769.073188,827,1.8827,{"date":519,"open":520,"high":512,"low":521,"close":514,"change":112,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",1.89,1.8584,-0.52,111287.839772,1218,1.8905,{"date":527,"open":503,"high":528,"low":520,"close":529,"change":360,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",1.98,1.91,-1.04,67654.841413,1005,1.9212,{"date":535,"open":536,"high":536,"low":520,"close":537,"change":360,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",2.03,1.93,-1.03,160151.69999,2061,1.9464,{"date":543,"open":512,"high":544,"low":545,"close":546,"change":505,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",1.99,1.8701,1.95,-3.47,141795.968526,2184,1.9159,{"date":552,"open":553,"high":536,"low":554,"close":555,"change":423,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",2.01,1.963,2.02,-1.46,91377.098,1182,1.9946,{"date":561,"open":555,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",2.07,1.97,2.05,0.03,1.49,115464.486606,1579,2.0213,{"date":571,"open":572,"high":572,"low":503,"close":555,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",2.19,-0.08,-3.81,217489.960817,2339,2.0412,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",2.12,2,2.1,0.02,0.96,308758.647133,2942,2.0848,{"date":589,"open":580,"high":590,"low":536,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",2.155,2.08,-0.17,-7.56,405434.458601,4096,2.161,{"date":598,"open":599,"high":600,"low":591,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",2.37,2.75,2.25,0.14,6.64,5298417.636299,48106,2.4249,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":583,"percent_change":584,"volume":612,"transactions":613,"vwap":614},"2026-07-27",2.3,2.04,2.11,1115877.47763,11140,2.2181,{"date":616,"open":617,"high":618,"low":513,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",2.28,2.29,2.09,-0.62,-22.88,1337733.314812,11007,2.1393,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",4.12,4.97,2.21,2.71,0.95,53.98,79471370.890356,638436,3.041,{"date":637,"open":638,"high":489,"low":639,"close":489,"change":112,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",1.73,1.7,-0.56,124258.642995,1240,1.729,{"date":645,"open":489,"high":646,"low":639,"close":647,"change":112,"percent_change":640,"volume":648,"transactions":649,"vwap":650},"2026-07-21",1.78,1.77,161718.173136,2101,1.7599,{"date":652,"open":477,"high":546,"low":646,"close":646,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",-0.11,-5.82,186143.916945,2454,1.8597,{"date":659,"open":477,"high":563,"low":496,"close":520,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":520},"2026-07-17",-0.09,-4.55,253500,{"date":664,"open":564,"high":665,"low":477,"close":528,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":528},"2026-07-16",2.2,0.27,15.79,4704400,{"date":670,"open":489,"high":496,"low":671,"close":671,"change":592,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-15",1.71,-9.04,255100,{"date":675,"open":619,"high":676,"low":496,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-14",2.13,1.88,-0.24,-11.32,1153000,{"date":682,"open":676,"high":683,"low":553,"close":580,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":580},"2026-07-13",2.84,0.48,29.27,29092300,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-10",1.79,1.601,1.64,-0.21,-11.35,206900,{"date":696,"open":489,"high":477,"low":504,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-09",1.85,0.09,5.11,232100,{"date":702,"open":647,"high":703,"low":704,"close":489,"change":678,"percent_change":705,"volume":706,"transactions":9,"vwap":489},"2026-07-08",1.865,1.66,-12,307600,{"date":708,"open":610,"high":610,"low":709,"close":581,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":581},"2026-07-07",1.911,-0.16,-7.41,406300,{"date":714,"open":611,"high":715,"low":529,"close":715,"change":388,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-06",2.16,3.85,1174300,{"date":719,"open":720,"high":721,"low":722,"close":591,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":591},"2026-07-02",2.35,2.5,2.00099993,-0.58,-21.8,2299200,{"date":727,"open":599,"high":728,"low":677,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-01",3.04,2.66,1.36,104.62,63039100,{"date":734,"open":735,"high":735,"low":367,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-30",2.6,1.3,-1.37,-51.31,4077700,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-29",3.17,3.21,2.475,2.67,-1.2,-31.01,646200,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-26",4.39,4.49,3.55,3.87,-0.7,-15.32,1062900,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":235,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-25",4.59,4.85,4.19,4.57,23.51,10120600,{"date":767,"open":768,"high":769,"low":88,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-24",4.69,6.33,3.7,-0.3,-7.5,25129000,{"date":775,"open":776,"high":270,"low":777,"close":778,"change":378,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-23",4.18,3.4,4,-1.48,5837900,{"date":782,"open":783,"high":784,"low":735,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-22",2.74,6.75,4.06,2.26,125.56,117094500,{"date":790,"open":600,"high":791,"low":468,"close":468,"change":471,"percent_change":792,"volume":793,"transactions":9,"vwap":468},"2026-06-18",2.87,-37.72,2204900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-17",4.81,6.74,2.36,2.89,1.57,118.94,113068800,{"date":804,"open":730,"high":805,"low":806,"close":807,"change":583,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-16",1.37,1.31,1.32,1.54,45700,{"date":811,"open":812,"high":430,"low":449,"close":736,"change":813,"percent_change":132,"volume":814,"transactions":9,"vwap":736},"2026-06-15",1.29,0.01,18300,{"date":816,"open":805,"high":817,"low":377,"close":812,"change":573,"percent_change":818,"volume":819,"transactions":9,"vwap":812},"2026-06-12",1.395,-5.84,56100,{"date":821,"open":806,"high":822,"low":431,"close":805,"change":565,"percent_change":823,"volume":824,"transactions":9,"vwap":805},"2026-06-11",1.449,2.24,35500,{"date":826,"open":407,"high":450,"low":386,"close":82,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":82},"2026-06-10",-0.23,-14.65,1130700,{"date":831,"open":832,"high":639,"low":833,"close":800,"change":573,"percent_change":834,"volume":835,"transactions":9,"vwap":800},"2026-06-09",1.55,1.51,-4.85,122500,{"date":837,"open":838,"high":572,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-08",1.612,1.45,1.65,0.12,7.84,433400,{"date":845,"open":846,"high":846,"low":451,"close":847,"change":432,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-05",1.6,1.53,-7.27,9600,{"date":851,"open":852,"high":488,"low":852,"close":840,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":840},"2026-06-04",1.62,0.04,2.48,6100,{"date":857,"open":469,"high":469,"low":858,"close":859,"change":692,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-03",1.5,1.61,-11.54,10200,{"date":863,"open":697,"high":864,"low":468,"close":496,"change":360,"percent_change":471,"volume":865,"transactions":9,"vwap":496},"2026-06-02",1.945,51300,{"date":867,"open":868,"high":697,"low":868,"close":513,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":513},"2026-06-01",1.69,0.19,11.52,61300,{"date":873,"open":874,"high":868,"low":840,"close":840,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":840},"2026-05-29",1.67,-0.015,-0.9,6300,{"date":879,"open":880,"high":689,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-28",1.761,1.47,1.665,-0.15,-8.26,9500,{"date":887,"open":496,"high":529,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-27",1.68,1.815,0.115,6.76,7500,{"date":894,"open":895,"high":512,"low":840,"close":639,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":639},"2026-05-26",1.87,-0.28,-14.14,12500,{"date":900,"open":704,"high":901,"low":840,"close":528,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":528},"2026-05-22",2.199,0.31,18.56,93800,{"date":906,"open":847,"high":868,"low":847,"close":874,"change":841,"percent_change":907,"volume":908,"transactions":9,"vwap":874},"2026-05-21",7.74,141200,{"date":910,"open":847,"high":859,"low":451,"close":832,"change":505,"percent_change":911,"volume":885,"transactions":9,"vwap":832},"2026-05-20",-4.32,{"date":913,"open":704,"high":868,"low":847,"close":852,"change":505,"percent_change":914,"volume":915,"transactions":9,"vwap":852},"2026-05-19",-4.14,5800,{"date":917,"open":489,"high":489,"low":847,"close":868,"change":432,"percent_change":918,"volume":919,"transactions":9,"vwap":868},"2026-05-18",-6.63,8400,{"date":921,"open":496,"high":520,"low":639,"close":469,"change":423,"percent_change":922,"volume":923,"transactions":9,"vwap":469},"2026-05-15",-1.63,42200,{"date":925,"open":926,"high":477,"low":469,"close":513,"change":565,"percent_change":704,"volume":927,"transactions":9,"vwap":513},"2026-05-14",1.825,9800,{"date":929,"open":697,"high":677,"low":469,"close":469,"change":112,"percent_change":497,"volume":885,"transactions":9,"vwap":469},"2026-05-13",{"date":931,"open":639,"high":480,"low":704,"close":496,"change":583,"percent_change":358,"volume":932,"transactions":9,"vwap":496},"2026-05-12",29700,{"date":934,"open":488,"high":468,"low":671,"close":468,"change":565,"percent_change":868,"volume":935,"transactions":9,"vwap":468},"2026-05-11",10600,{"date":937,"open":468,"high":480,"low":671,"close":647,"change":315,"percent_change":938,"volume":892,"transactions":9,"vwap":647},"2026-05-08",-2.75,{"date":940,"open":496,"high":677,"low":671,"close":496,"change":378,"percent_change":941,"volume":942,"transactions":9,"vwap":496},"2026-05-07",-3.19,96400,{"date":944,"open":945,"high":945,"low":946,"close":677,"change":592,"percent_change":947,"volume":948,"transactions":9,"vwap":677},"2026-05-06",2.06,1.52,-8.29,33800,{"date":950,"open":564,"high":564,"low":563,"close":564,"change":583,"percent_change":951,"volume":952,"transactions":9,"vwap":564},"2026-05-05",0.99,10300,{"date":954,"open":629,"high":629,"low":553,"close":536,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":536},"2026-05-04",-0.135,-6.24,2100,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-01",2.23,2.165,-0.035,-1.59,11000,{"date":966,"open":967,"high":665,"low":967,"close":665,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":665},"2026-04-30",2.15,0.088,4.17,900,{"date":972,"open":580,"high":973,"low":582,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-29",2.22,2.112,-0.063,-2.9,31700,{"date":979,"open":980,"high":981,"low":582,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-28",2.159,2.241,2.175,0.005,0.23,1800,{"date":987,"open":572,"high":973,"low":715,"close":988,"change":360,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-27",2.17,-0.91,3000,{"date":992,"open":609,"high":609,"low":611,"close":572,"change":505,"percent_change":993,"volume":994,"transactions":9,"vwap":572},"2026-04-24",-3.1,4000,{"date":996,"open":973,"high":720,"low":629,"close":786,"change":653,"percent_change":997,"volume":998,"transactions":9,"vwap":786},"2026-04-23",-4.64,7100,{"date":1000,"open":611,"high":1001,"low":564,"close":599,"change":1002,"percent_change":891,"volume":1003,"transactions":9,"vwap":599},"2026-04-22",2.39,0.15,15300,{"date":1005,"open":786,"high":798,"low":619,"close":973,"change":896,"percent_change":1006,"volume":1007,"transactions":9,"vwap":973},"2026-04-21",-11.2,20700,{"date":1009,"open":1010,"high":1010,"low":582,"close":721,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":721},"2026-04-20",2.8,0.228,10.04,14900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-17",2.544,2.56,2.176,2.272,-0.272,-10.69,36300,{"date":1024,"open":1025,"high":728,"low":1026,"close":1016,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1016},"2026-04-16",2.656,2.416,-0.704,-21.67,222344,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":573,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-15",3.52,3.136,3.248,-2.4,12725,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-14",3.12,3.376,3.328,0.16,5.05,13594,{"date":1046,"open":1033,"high":1047,"low":1039,"close":1048,"change":678,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-13",3.232,3.168,-7.04,4375,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-10",3.2,3.472,3.088,3.408,0.192,5.97,34438,{"date":1061,"open":1062,"high":1054,"low":1033,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-09",3.36,3.216,-0.032,-0.99,6525,{"date":1068,"open":1069,"high":1070,"low":1048,"close":1034,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1034},"2026-04-08",3.312,3.424,-0.432,-11.74,19219,{"date":1075,"open":1076,"high":778,"low":1047,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-07",3.488,3.68,0.128,3.6,95813,{"date":1082,"open":1070,"high":1079,"low":1083,"close":1084,"change":1085,"percent_change":480,"volume":1086,"transactions":9,"vwap":1084},"2026-04-06",2.88,3.552,0.064,31344,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1076,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1076},"2026-04-02",3.184,3.76,2.864,0.352,11.22,52813,{"date":1096,"open":1097,"high":1098,"low":459,"close":1033,"change":1092,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1033},"2026-04-01",2.784,3.28,12.64,45400,{"date":1102,"open":1103,"high":1097,"low":1104,"close":1097,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1097},"2026-03-31",2.752,2.688,0.032,1.16,1744,{"date":1109,"open":1110,"high":1110,"low":1017,"close":1103,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1103},"2026-03-30",2.928,-0.176,-6.01,3275,{"date":1115,"open":1116,"high":1110,"low":1116,"close":1110,"change":1064,"percent_change":73,"volume":1117,"transactions":9,"vwap":1110},"2026-03-27",2.736,2694,{"date":1119,"open":1120,"high":728,"low":1116,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-26",2.896,2.96,-0.128,-4.15,19431,{"date":1126,"open":1127,"high":1055,"low":1128,"close":1055,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1055},"2026-03-25",3.0079999,2.576,0.048,1.58,24613,{"date":1133,"open":1053,"high":1053,"low":1083,"close":728,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":728},"2026-03-24",-0.192,-5.94,7163,{"date":1138,"open":1139,"high":1047,"low":1083,"close":1047,"change":325,"percent_change":325,"volume":1140,"transactions":9,"vwap":1047},"2026-03-23",3.056,34400,{"date":1142,"open":1089,"high":1047,"low":1143,"close":1047,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1047},"2026-03-20",2.992,-0.016,-0.49,1238,{"date":1148,"open":1053,"high":1034,"low":1110,"close":1034,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1034},"2026-03-19",0.224,7.41,2013,{"date":1153,"open":1154,"high":728,"low":1154,"close":1155,"change":1111,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-18",2.912,3.024,-5.5,581,{"date":1159,"open":1160,"high":1062,"low":1091,"close":1053,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1053},"2026-03-17",3.104,0.112,3.63,1525,{"date":1165,"open":1055,"high":1055,"low":1154,"close":1055,"change":325,"percent_change":325,"volume":1166,"transactions":9,"vwap":1055},"2026-03-16",1269,{"date":1168,"open":1041,"high":1169,"low":728,"close":1055,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1055},"2026-03-13",3.616,-0.144,-4.46,1775,{"date":1174,"open":1098,"high":1175,"low":1155,"close":1047,"change":1176,"percent_change":556,"volume":1177,"transactions":9,"vwap":1047},"2026-03-12",3.296,-0.048,1963,{"date":1179,"open":1180,"high":1098,"low":459,"close":1098,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1098},"2026-03-11",2.944,0.304,10.22,4163,{"date":1185,"open":1053,"high":1186,"low":1120,"close":1187,"change":678,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-10",3.792,2.976,-7.46,31725,{"date":1191,"open":1063,"high":1063,"low":1180,"close":1063,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1063},"2026-03-09",0.24,8.06,1038,{"date":1196,"open":728,"high":1063,"low":1121,"close":1187,"change":1020,"percent_change":1197,"volume":354,"transactions":9,"vwap":1187},"2026-03-06",-8.37,{"date":1199,"open":1063,"high":1034,"low":1200,"close":1034,"change":325,"percent_change":325,"volume":1201,"transactions":9,"vwap":1034},"2026-03-05",3.152,425,{"date":1203,"open":1160,"high":1062,"low":728,"close":1034,"change":1129,"percent_change":858,"volume":1204,"transactions":9,"vwap":1034},"2026-03-04",2400,{"date":1206,"open":1053,"high":1053,"low":728,"close":1053,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1053},"2026-03-03",-0.064,-1.96,600,{"date":1211,"open":1034,"high":1212,"low":728,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-02",3.264,-0.096,-2.86,506,{"date":1217,"open":1053,"high":1070,"low":1143,"close":1062,"change":1207,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1062},"2026-02-27",-1.87,525,{"date":1221,"open":1175,"high":1222,"low":1223,"close":1070,"change":1224,"percent_change":751,"volume":1225,"transactions":9,"vwap":1070},"2026-02-26",3.536,3.072,0.144,719,{"date":1227,"open":1160,"high":1070,"low":1055,"close":1098,"change":1228,"percent_change":53,"volume":1229,"transactions":9,"vwap":1098},"2026-02-25",0.016,775,{"date":1231,"open":1053,"high":1054,"low":1089,"close":1212,"change":1161,"percent_change":753,"volume":1232,"transactions":9,"vwap":1212},"2026-02-24",2194,{"date":1234,"open":1055,"high":1053,"low":1120,"close":1200,"change":1085,"percent_change":562,"volume":1235,"transactions":9,"vwap":1200},"2026-02-23",1169,{"date":1237,"open":1155,"high":1175,"low":1121,"close":1055,"change":1129,"percent_change":1130,"volume":1238,"transactions":9,"vwap":1055},"2026-02-20",2225,{"date":1240,"open":1053,"high":1053,"low":1110,"close":728,"change":1228,"percent_change":1241,"volume":1242,"transactions":9,"vwap":728},"2026-02-19",0.53,19588,{"date":1244,"open":1047,"high":1047,"low":1180,"close":1155,"change":1122,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1155},"2026-02-18",-4.06,2475,{"date":1248,"open":1083,"high":1063,"low":1083,"close":1200,"change":1064,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1200},"2026-02-17",-1.01,731,{"date":1252,"open":1154,"high":1212,"low":1154,"close":1089,"change":1105,"percent_change":89,"volume":1253,"transactions":9,"vwap":1089},"2026-02-13",1244,{"date":1255,"open":1256,"high":1040,"low":1187,"close":1200,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1200},"2026-02-12",3.344,-0.224,-6.64,8381,{"date":1261,"open":1063,"high":1032,"low":1053,"close":1040,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1040},"2026-02-11",0.176,5.5,15188,{"date":1266,"open":1039,"high":1256,"low":728,"close":1053,"change":388,"percent_change":1017,"volume":1267,"transactions":9,"vwap":1053},"2026-02-10",2031,{"date":1269,"open":1143,"high":1053,"low":1143,"close":1039,"change":1270,"percent_change":547,"volume":1271,"transactions":9,"vwap":1039},"2026-02-09",-0.112,1325,{"date":1273,"open":1187,"high":1070,"low":1091,"close":1047,"change":1181,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1047},"2026-02-06",10.38,6863,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1110,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1110},"2026-02-05",3.44,3.568,2.816,-0.528,-15.28,11731,{"date":1285,"open":1286,"high":1287,"low":1034,"close":1288,"change":1170,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-04",3.632,3.744,3.456,-4,10519,{"date":1292,"open":1222,"high":1287,"low":1032,"close":1079,"change":1176,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1079},"2026-02-03",-1.32,5419,{"date":1296,"open":1297,"high":1297,"low":1222,"close":1298,"change":1111,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-02",3.808,3.648,-4.6,1831,{"date":1302,"open":1303,"high":1303,"low":1032,"close":1304,"change":1064,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-30",3.84,3.824,-0.83,3681,{"date":1308,"open":778,"high":778,"low":1222,"close":1309,"change":1228,"percent_change":1310,"volume":1151,"transactions":9,"vwap":1309},"2026-01-29",3.856,0.42,{"date":1312,"open":1090,"high":1303,"low":1032,"close":1303,"change":1042,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1303},"2026-01-28",4.35,5888,{"date":1316,"open":1317,"high":1318,"low":1040,"close":1077,"change":710,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1077},"2026-01-27",3.728,3.984,-4.17,15488,{"date":1322,"open":1077,"high":1303,"low":1079,"close":1303,"change":1134,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1303},"2026-01-26",-4.76,15669,{"date":1326,"open":1327,"high":1327,"low":1084,"close":1328,"change":1262,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-01-23",4.8,4.032,4.56,489650,{"date":1332,"open":1287,"high":1328,"low":1077,"close":1309,"change":1042,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1309},"2026-01-22",4.33,1838,{"date":1336,"open":1079,"high":1337,"low":1278,"close":1337,"change":1262,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-21",3.696,5,1725,{"date":1341,"open":1169,"high":1169,"low":1032,"close":1032,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1032},"2026-01-20",-0.32,-8.33,3731,{"date":1346,"open":1309,"high":778,"low":1222,"close":1303,"change":1228,"percent_change":1310,"volume":1347,"transactions":9,"vwap":1303},"2026-01-16",1094,{"date":1349,"open":1350,"high":778,"low":1337,"close":1304,"change":678,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1304},"2026-01-15",3.936,-5.91,894,{"date":1354,"open":1355,"high":1356,"low":1062,"close":1356,"change":325,"percent_change":325,"volume":1357,"transactions":9,"vwap":1356},"2026-01-14",3.952,4.064,5044,{"date":1359,"open":1360,"high":1356,"low":1309,"close":1356,"change":325,"percent_change":325,"volume":1146,"transactions":9,"vwap":1356},"2026-01-13",3.904,{"date":1362,"open":1318,"high":1356,"low":1363,"close":1356,"change":1085,"percent_change":846,"volume":1364,"transactions":9,"vwap":1356},"2026-01-12",3.712,1331,{"date":1366,"open":1186,"high":778,"low":1222,"close":778,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":778},"2026-01-09",0.272,7.3,1156,{"date":1371,"open":1372,"high":1090,"low":1079,"close":1317,"change":1270,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1317},"2026-01-08",3.664,-2.92,1338,{"date":1376,"open":1303,"high":1356,"low":1372,"close":1303,"change":1085,"percent_change":868,"volume":1377,"transactions":9,"vwap":1303},"2026-01-07",1369,{"date":1379,"open":1286,"high":1380,"low":1381,"close":1380,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1380},"2026-01-06",3.776,3.584,0.208,5.83,2894,{"date":1386,"open":1077,"high":1077,"low":1278,"close":1279,"change":325,"percent_change":325,"volume":1387,"transactions":9,"vwap":1279},"2026-01-05",2863,{"date":1389,"open":1279,"high":1077,"low":1288,"close":1279,"change":1161,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1279},"2026-01-02",3.24,1869,{"date":1393,"open":1062,"high":1286,"low":1069,"close":1288,"change":1105,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1288},"2025-12-31",0.93,2613,{"date":1397,"open":1298,"high":1298,"low":1098,"close":1070,"change":1398,"percent_change":1083,"volume":1399,"transactions":9,"vwap":1070},"2025-12-30",0.096,981,{"date":1401,"open":1381,"high":1381,"low":1047,"close":1041,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1041},"2025-12-29",-0.256,-7.14,7356,{"date":1406,"open":1032,"high":1077,"low":1407,"close":1381,"change":325,"percent_change":325,"volume":1408,"transactions":9,"vwap":1381},"2025-12-26",3.392,4250,{"date":1410,"open":1363,"high":1363,"low":1032,"close":1381,"change":1170,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1381},"2025-12-24",-3.86,7313,{"date":1414,"open":1328,"high":1328,"low":1222,"close":1317,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1317},"2025-12-23",-0.304,-7.54,18056,{"date":1419,"open":778,"high":1420,"low":1421,"close":1328,"change":1129,"percent_change":386,"volume":1422,"transactions":9,"vwap":1328},"2025-12-22",4.336,3.968,11369,{"date":1424,"open":1355,"high":778,"low":1355,"close":1318,"change":1144,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1318},"2025-12-19",-0.4,994,{"date":1428,"open":1350,"high":778,"low":1429,"close":778,"change":1085,"percent_change":1430,"volume":1431,"transactions":9,"vwap":778},"2025-12-18",3.888,1.63,1850,{"date":1433,"open":1303,"high":1350,"low":1303,"close":1350,"change":1207,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1350},"2025-12-17",-1.6,2569,{"date":1437,"open":778,"high":1356,"low":1303,"close":778,"change":573,"percent_change":1208,"volume":1438,"transactions":9,"vwap":778},"2025-12-16",2563,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":834,"volume":1445,"transactions":9,"vwap":1443},"2025-12-15",4.176,4.24,4.08,-0.208,1956,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1270,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-12-12",4.4,4.144,4.288,-2.55,5038,{"date":1454,"open":1455,"high":1327,"low":1456,"close":1448,"change":1144,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1448},"2025-12-11",4.368,4.272,-0.36,3738,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1257,"percent_change":1464,"volume":1172,"transactions":9,"vwap":1463},"2025-12-10",4.352,4.624,4.416,-4.83,{"date":1466,"open":1467,"high":1468,"low":1455,"close":1468,"change":325,"percent_change":325,"volume":1469,"transactions":9,"vwap":1468},"2025-12-09",4.544,4.64,2519,{"date":1471,"open":1472,"high":1473,"low":1455,"close":1468,"change":1129,"percent_change":322,"volume":1474,"transactions":9,"vwap":1468},"2025-12-08",4.592,4.704,2600,{"date":1476,"open":1477,"high":1468,"low":1478,"close":1472,"change":325,"percent_change":325,"volume":1479,"transactions":9,"vwap":1472},"2025-12-05",4.512,4.48,3144,{"date":1481,"open":1482,"high":1468,"low":1482,"close":1472,"change":1270,"percent_change":424,"volume":1483,"transactions":9,"vwap":1472},"2025-12-04",4.432,3450,{"date":1485,"open":1486,"high":1327,"low":1487,"close":1473,"change":1270,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1473},"2025-12-03",4.72,4.528,-2.33,3544,{"date":1491,"open":1327,"high":1492,"low":1477,"close":1493,"change":1170,"percent_change":976,"volume":1494,"transactions":9,"vwap":1493},"2025-12-02",4.928,4.816,2413,{"date":1496,"open":1497,"high":1497,"low":1493,"close":1498,"change":1064,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-01",4.992,4.96,-0.64,2744,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1497,"change":1105,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1497},"2025-11-28",5.088,5.12,4.784,0.65,4219,{"date":1509,"open":1510,"high":1498,"low":1473,"close":1498,"change":1105,"percent_change":1506,"volume":1511,"transactions":9,"vwap":1498},"2025-11-26",4.768,2000,{"date":1513,"open":1498,"high":1504,"low":1327,"close":1492,"change":1134,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1492},"2025-11-25",-3.75,3750,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1504,"change":1192,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1504},"2025-11-24",5.232,4.736,4.92,5063,{"date":1523,"open":1467,"high":1524,"low":1467,"close":1524,"change":142,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-21",4.88,7.02,4756,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1329,"change":1281,"percent_change":1532,"volume":849,"transactions":9,"vwap":1329},"2025-11-20",5.04,5.568,4.304,-10.38,{"date":1534,"open":1503,"high":1530,"low":1535,"close":1503,"change":710,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1503},"2025-11-19",5.0079999,-3.05,3406,{"date":1539,"open":1504,"high":1540,"low":1497,"close":1541,"change":1207,"percent_change":746,"volume":1542,"transactions":9,"vwap":1541},"2025-11-18",5.312,5.248,10963,{"date":1544,"open":1545,"high":1545,"low":1541,"close":1540,"change":1170,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1540},"2025-11-17",5.6,-2.64,5406,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1020,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-14",5.552,5.76,5.376,5.456,-4.75,6475,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":142,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-11-13",5.584,5.728,5.216,5.92,11175,{"date":1564,"open":1540,"high":1558,"low":1518,"close":1565,"change":1270,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-11-12",5.408,-2.03,7388,{"date":1569,"open":1551,"high":1551,"low":1570,"close":1571,"change":1425,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-11",5.296,5.52,-6.76,22525,{"date":1575,"open":1576,"high":1577,"low":1518,"close":1561,"change":1415,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1561},"2025-11-10",5.792,6.4,-4.88,29869,{"date":1581,"open":1582,"high":603,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-11-07",6.56,5.28,6.224,-0.688,-9.95,62756,{"date":1589,"open":1551,"high":1590,"low":1551,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-06",7.04,6.912,0.976,16.44,46925,{"date":1596,"open":1597,"high":1577,"low":1597,"close":1598,"change":1170,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-05",5.904,5.936,-2.37,10575,{"date":1602,"open":1583,"high":1603,"low":1583,"close":1604,"change":127,"percent_change":1590,"volume":1605,"transactions":9,"vwap":1604},"2025-11-04",6.432,6.08,34756,{"date":1607,"open":1551,"high":1608,"low":1540,"close":1609,"change":1085,"percent_change":395,"volume":1610,"transactions":9,"vwap":1609},"2025-11-03",8.08,5.68,434563,{"date":1612,"open":1613,"high":1576,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-10-31",5.264,5.136,5.616,-0.368,-6.15,25456,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1071,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-10-30",5.808,6.32,5.36,5.984,-6.73,158550,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-10-29",6.368,6.864,6.24,6.416,-0.352,-5.2,65413,{"date":1637,"open":842,"high":842,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-10-28",6.144,6.768,-1.552,-18.65,2205394,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-10-27",8.352,9.808,8.32,-0.288,-3.35,74375,{"date":1652,"open":1647,"high":1653,"low":1647,"close":1654,"change":325,"percent_change":325,"volume":1655,"transactions":9,"vwap":1654},"2025-10-24",9.088,8.608,2819,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1654,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1654},"2025-10-23",8.336,9.2,8.288,0.288,3.46,5163,{"date":1665,"open":1666,"high":1667,"low":1660,"close":1647,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1647},"2025-10-22",8.96,9.312,-0.944,-10.19,6231,{"date":1672,"open":1673,"high":1674,"low":1653,"close":1675,"change":1144,"percent_change":592,"volume":1676,"transactions":9,"vwap":1675},"2025-10-21",9.12,10,9.264,6031,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-10-20",9.36,9.968,9.28,-0.496,-5.07,2775,{"date":1686,"open":1673,"high":25,"low":1687,"close":1688,"change":1078,"percent_change":422,"volume":1689,"transactions":9,"vwap":1688},"2025-10-17",8.976,9.776,57425,{"date":1691,"open":1692,"high":1693,"low":1681,"close":1694,"change":1078,"percent_change":82,"volume":1695,"transactions":9,"vwap":1694},"2025-10-16",10.224,10.24,9.648,1463,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":388,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-15",9.248,9.712,9.52,0.85,1438,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1181,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-14",9.104,9.488,9.024,9.44,3.33,4094,{"date":1712,"open":1699,"high":1713,"low":1673,"close":1714,"change":1715,"percent_change":1464,"volume":1716,"transactions":9,"vwap":1714},"2025-10-13",10.352,9.136,-0.464,2794,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-10",10.608,11.04,9.6,-0.752,-7.26,59788,{"date":1726,"open":1727,"high":1728,"low":1679,"close":1713,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1713},"2025-10-09",9.872,10.688,0.512,5.2,56163,{"date":1733,"open":1734,"high":1735,"low":1714,"close":1736,"change":1064,"percent_change":1342,"volume":1737,"transactions":9,"vwap":1736},"2025-10-08",9.584,10.512,9.84,44300,{"date":1739,"open":1740,"high":1741,"low":1673,"close":1727,"change":1078,"percent_change":806,"volume":1742,"transactions":9,"vwap":1727},"2025-10-07",9.296,10.704,27081,{"date":1744,"open":1745,"high":1746,"low":1681,"close":1746,"change":325,"percent_change":325,"volume":300,"transactions":9,"vwap":1746},"2025-10-06",9.344,9.744,{"date":1748,"open":1749,"high":1750,"low":1714,"close":1746,"change":1111,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1746},"2025-10-03",9.76,9.92,-1.77,4438,{"date":1754,"open":1749,"high":1750,"low":1706,"close":1750,"change":1105,"percent_change":142,"volume":1755,"transactions":9,"vwap":1750},"2025-10-02",2681,{"date":1757,"open":1750,"high":1758,"low":1721,"close":1759,"change":1134,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-01",10.08,9.888,-1.9,1844,{"date":1763,"open":1750,"high":1693,"low":1749,"close":1758,"change":325,"percent_change":325,"volume":1764,"transactions":9,"vwap":1758},"2025-09-30",2594,{"date":1766,"open":1750,"high":1767,"low":1679,"close":1758,"change":1444,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1758},"2025-09-29",10.288,-2.02,6094,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1767,"change":1398,"percent_change":340,"volume":1775,"transactions":9,"vwap":1767},"2025-09-26",10.064,10.544,10.048,3419,{"date":1777,"open":1778,"high":1767,"low":1779,"close":1780,"change":1207,"percent_change":620,"volume":1781,"transactions":9,"vwap":1780},"2025-09-25",10.256,9.984,10.192,2919,{"date":1783,"open":1773,"high":1784,"low":1785,"close":1778,"change":1170,"percent_change":279,"volume":1786,"transactions":9,"vwap":1778},"2025-09-24",10.768,9.936,2263,{"date":1788,"open":1789,"high":1784,"low":1750,"close":1790,"change":388,"percent_change":132,"volume":1791,"transactions":9,"vwap":1790},"2025-09-23",10.096,10.4,2975,{"date":1793,"open":1794,"high":1795,"low":1750,"close":1796,"change":1192,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-09-22",10.16,10.56,10.32,2.38,4556,{"date":1800,"open":1693,"high":1801,"low":1750,"close":1758,"change":1122,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1758},"2025-09-19",10.432,-1.25,5681,{"date":1805,"open":1778,"high":1767,"low":1806,"close":1807,"change":1382,"percent_change":591,"volume":1808,"transactions":9,"vwap":1807},"2025-09-18",9.904,10.208,6931,{"date":1810,"open":1790,"high":1811,"low":1750,"close":1674,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1674},"2025-09-17",11.136,-0.832,-7.68,6669,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-09-16",10.672,10.928,10.336,10.832,0.432,4.15,2281,{"date":1825,"open":1826,"high":1720,"low":1758,"close":1790,"change":1499,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1790},"2025-09-15",10.72,-5.8,7444,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1720,"change":1042,"percent_change":881,"volume":1833,"transactions":9,"vwap":1720},"2025-09-12",10.64,11.104,2056,{"date":1835,"open":1735,"high":25,"low":1790,"close":1836,"change":1161,"percent_change":350,"volume":1837,"transactions":9,"vwap":1836},"2025-09-11",10.88,3019,{"date":1839,"open":1840,"high":1836,"low":1767,"close":1784,"change":1057,"percent_change":496,"volume":1841,"transactions":9,"vwap":1784},"2025-09-10",10.448,3081,{"date":1843,"open":1758,"high":1844,"low":1758,"close":1845,"change":1661,"percent_change":1010,"volume":1846,"transactions":9,"vwap":1845},"2025-09-09",11.216,10.576,14075,{"date":1848,"open":1719,"high":1849,"low":1778,"close":1767,"change":1020,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1767},"2025-09-08",11.056,-2.58,11450,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1795,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1795},"2025-09-05",10.48,11.568,-0.384,-3.51,5838,{"date":1860,"open":1861,"high":25,"low":1795,"close":1862,"change":1633,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-04",10.736,10.944,-3.12,1281,{"date":1866,"open":1720,"high":1867,"low":1868,"close":1869,"change":1122,"percent_change":1870,"volume":1113,"transactions":9,"vwap":1869},"2025-09-03",11.6,10.896,11.296,-1.12,{"date":1872,"open":1873,"high":1874,"low":1741,"close":1875,"change":1876,"percent_change":1214,"volume":1877,"transactions":9,"vwap":1875},"2025-09-02",11.408,11.744,11.424,-0.336,15888,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":573,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-08-29",11.504,12.048,10.592,11.76,-0.68,13350,{"date":1887,"open":1888,"high":1889,"low":25,"close":1890,"change":1270,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-08-28",11.68,12.72,11.84,-0.94,135319,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1398,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-08-27",11.824,12.32,11.36,11.952,0.81,6419,{"date":1902,"open":1903,"high":1904,"low":1882,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-08-26",11.344,11.856,1.264,11.93,34838,{"date":1909,"open":1826,"high":25,"low":1795,"close":1882,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1882},"2025-08-25",-0.608,-5.43,3644,{"date":1914,"open":1915,"high":1874,"low":1845,"close":25,"change":1402,"percent_change":1916,"volume":1917,"transactions":9,"vwap":25},"2025-08-22",10.864,-2.23,30269,{"date":1919,"open":1819,"high":1920,"low":1680,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-08-21",11.456,0.336,3.02,18113,{"date":1925,"open":1790,"high":25,"low":1790,"close":1926,"change":573,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-08-20",11.12,-0.71,57900,{"date":1930,"open":1831,"high":1931,"low":1693,"close":25,"change":325,"percent_change":325,"volume":1781,"transactions":9,"vwap":25},"2025-08-19",11.312,{"date":1933,"open":1861,"high":25,"low":1819,"close":25,"change":1382,"percent_change":520,"volume":1934,"transactions":9,"vwap":25},"2025-08-18",3900,{"date":1936,"open":1874,"high":1874,"low":1826,"close":1937,"change":1207,"percent_change":723,"volume":1938,"transactions":9,"vwap":1937},"2025-08-15",10.992,3306,{"date":1940,"open":1926,"high":1855,"low":1836,"close":1849,"change":1722,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1849},"2025-08-14",-6.37,1163,{"date":1944,"open":1890,"high":1890,"low":1945,"close":1946,"change":1078,"percent_change":369,"volume":1947,"transactions":9,"vwap":1946},"2025-08-13",10.848,11.808,3313,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1888,"change":1078,"percent_change":358,"volume":1952,"transactions":9,"vwap":1888},"2025-08-12",11.248,12.112,1075,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1042,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-08-11",12.336,12.576,11.088,11.552,1.4,3438,{"date":1962,"open":1832,"high":1963,"low":1836,"close":1964,"change":1161,"percent_change":951,"volume":1965,"transactions":9,"vwap":1964},"2025-08-08",11.904,11.392,5100,{"date":1967,"open":1968,"high":1895,"low":1845,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-08-07",11.232,11.28,0.768,7.31,7763,{"date":1974,"open":1099,"high":1099,"low":1749,"close":1735,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1735},"2025-08-06",-2.288,-17.87,13925,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1105,"percent_change":122,"volume":1984,"transactions":9,"vwap":1983},"2025-08-05",12.752,13.12,12.4,12.8,4469,{"date":1986,"open":1987,"high":1987,"low":1982,"close":1988,"change":1161,"percent_change":215,"volume":1989,"transactions":9,"vwap":1988},"2025-08-04",13.04,12.768,13906,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1367,"percent_change":665,"volume":1995,"transactions":9,"vwap":1994},"2025-08-01",12.096,12.848,12.656,8081,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":1092,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-07-31",13.472,12.032,12.384,2.93,24781,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1999,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1999},"2025-07-30",12.784,12.88,11.712,-0.896,-6.93,5981,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":1134,"percent_change":556,"volume":2016,"transactions":9,"vwap":2015},"2025-07-29",13.44,12.352,12.928,2669,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1981,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1981},"2025-07-28",12.432,13.28,12.208,0.72,5.81,8656,{"date":2026,"open":2000,"high":1980,"low":2021,"close":1982,"change":1616,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1982},"2025-07-25",-2.88,2981,{"date":2030,"open":2031,"high":2005,"low":2031,"close":1988,"change":1661,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1988},"2025-07-24",12.192,2.31,5925,{"date":2035,"open":2036,"high":2036,"low":1896,"close":2037,"change":1648,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-07-23",13.216,12.48,-2.26,7288,{"date":2041,"open":1980,"high":2042,"low":1896,"close":1988,"change":1078,"percent_change":102,"volume":2043,"transactions":9,"vwap":1988},"2025-07-22",12.96,6313,{"date":2045,"open":1099,"high":2046,"low":2000,"close":1099,"change":325,"percent_change":325,"volume":2047,"transactions":9,"vwap":1099},"2025-07-21",13.36,6044,{"date":2049,"open":1980,"high":2050,"low":2037,"close":1099,"change":1111,"percent_change":737,"volume":2051,"transactions":9,"vwap":1099},"2025-07-18",13.024,12638,{"date":2053,"open":1982,"high":1981,"low":1982,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-07-17",12.816,0.448,3.62,11225,{"date":2059,"open":2000,"high":2042,"low":2060,"close":2061,"change":1176,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-07-16",12.272,12.368,-0.39,9969,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-07-15",12.624,12.912,12.224,12.416,-0.544,-4.2,7731,{"date":2074,"open":1981,"high":1981,"low":2021,"close":2042,"change":1224,"percent_change":367,"volume":2075,"transactions":9,"vwap":2042},"2025-07-14",11419,{"date":2077,"open":2078,"high":2079,"low":1898,"close":2054,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2054},"2025-07-11",12,13.6,0.816,6.8,29400,{"date":2084,"open":870,"high":2006,"low":1903,"close":2078,"change":1342,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2078},"2025-07-10",-2.6,18681,{"date":2088,"open":1931,"high":2006,"low":1931,"close":1896,"change":1057,"percent_change":1130,"volume":1189,"transactions":9,"vwap":1896},"2025-07-09",{"date":2090,"open":1983,"high":2079,"low":2007,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-07-08",12.128,-1.92,-13.67,70006,{"date":2096,"open":2097,"high":2098,"low":1889,"close":2099,"change":1661,"percent_change":619,"volume":2100,"transactions":9,"vwap":2099},"2025-07-07",16,16.16,14.048,3823188,{"date":2102,"open":2103,"high":2104,"low":2042,"close":2104,"change":388,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-07-03",13.536,13.76,0.58,1106,{"date":2108,"open":2109,"high":2104,"low":2110,"close":2111,"change":573,"percent_change":723,"volume":1952,"transactions":9,"vwap":2111},"2025-07-02",13.104,12.976,13.68,{"date":2113,"open":2114,"high":2104,"low":870,"close":2104,"change":367,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2104},"2025-07-01",12.08,8.86,6400,{"date":2118,"open":2031,"high":1983,"low":1883,"close":1099,"change":1715,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1099},"2025-06-30",-3.54,43344,{"date":2122,"open":2111,"high":2111,"low":1955,"close":2109,"change":1134,"percent_change":2123,"volume":1391,"transactions":9,"vwap":2109},"2025-06-27",-1.44,{"date":2125,"open":2037,"high":2126,"low":2037,"close":2126,"change":1262,"percent_change":82,"volume":354,"transactions":9,"vwap":2126},"2025-06-26",13.296,{"date":2128,"open":2042,"high":2129,"low":1896,"close":1981,"change":1144,"percent_change":432,"volume":2130,"transactions":9,"vwap":1981},"2025-06-25",13.344,15075,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-06-24",14.384,13.088,13.136,-1.088,-7.65,4925,{"date":2140,"open":2013,"high":2141,"low":1987,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-06-23",14.4,14.224,0.608,4.47,5669,{"date":2147,"open":2133,"high":2141,"low":2013,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-06-20",13.616,-0.784,-5.44,2731,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2141,"change":2143,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2141},"2025-06-18",13.376,14.592,4.41,5769,{"date":2159,"open":2160,"high":2161,"low":2013,"close":2162,"change":1910,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-06-17",13.84,14.72,13.792,-4.22,6013,{"date":2166,"open":2104,"high":2167,"low":2042,"close":2141,"change":2168,"percent_change":96,"volume":2169,"transactions":9,"vwap":2141},"2025-06-16",14.56,0.64,7406,{"date":2171,"open":2172,"high":2172,"low":2079,"close":2104,"change":1444,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2104},"2025-06-13",14.88,-1.49,4575,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-06-12",14.368,15.04,13.776,13.968,-0.848,-5.72,4894,{"date":2185,"open":2186,"high":2172,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-06-11",13.168,14.816,1.056,7.67,8356,{"date":2192,"open":2167,"high":2193,"low":2194,"close":2104,"change":2123,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2104},"2025-06-10",14.896,11.776,-9.47,9325,{"date":2198,"open":2167,"high":2199,"low":2200,"close":2201,"change":1020,"percent_change":2202,"volume":2039,"transactions":9,"vwap":2201},"2025-06-09",15.36,14.48,15.2,-1.76,{"date":2204,"open":2178,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-06-06",16.8,14.672,15.472,-1.328,-7.9,15175,{"date":2212,"open":2178,"high":2205,"low":2141,"close":2205,"change":439,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2205},"2025-06-05",8.25,38575,{"date":2216,"open":903,"high":2217,"low":2141,"close":2218,"change":1870,"percent_change":1625,"volume":2219,"transactions":9,"vwap":2218},"2025-06-04",19.040001,15.52,1452456,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-06-03",17.44,17.6,15.68,16.64,-0.8,-4.59,1225,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2222,"change":439,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2222},"2025-06-02",17.92,16.176,7.92,331,{"date":2236,"open":2223,"high":2237,"low":2098,"close":2098,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2098},"2025-05-30",19.28,-1.264,-7.25,963,{"date":2242,"open":2243,"high":2244,"low":2098,"close":2245,"change":2246,"percent_change":891,"volume":2247,"transactions":9,"vwap":2245},"2025-05-29",16.96,20.32,17.424,1.104,244,{"date":2249,"open":2250,"high":2223,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":1391,"transactions":9,"vwap":2252},"2025-05-28",17.28,14.976,16.32,-0.96,-5.56,{"date":2256,"open":2243,"high":2223,"low":2205,"close":2250,"change":1342,"percent_change":361,"volume":2257,"transactions":9,"vwap":2250},"2025-05-27",613,{"date":2259,"open":2231,"high":2231,"low":2252,"close":2223,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2223},"2025-05-23",-0.72,-3.93,800,{"date":2264,"open":2265,"high":2265,"low":2223,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-05-22",18.96,18.32,-0.88,-4.58,788,{"date":2271,"open":176,"high":176,"low":2272,"close":2273,"change":2168,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-05-21",18.72,19.2,3.45,563,{"date":2277,"open":2278,"high":2278,"low":2279,"close":903,"change":2253,"percent_change":2280,"volume":2281,"transactions":9,"vwap":903},"2025-05-20",20.72,18.4,-4.92,538,{"date":2283,"open":2284,"high":2284,"low":2273,"close":2285,"change":530,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-05-19",20.48,19.52,-5.06,381,{"date":2289,"open":2244,"high":2290,"low":2291,"close":2292,"change":1111,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-05-16",20.8,20,20.56,-0.85,313,{"date":2296,"open":2297,"high":2290,"low":2297,"close":2298,"change":2299,"percent_change":564,"volume":2300,"transactions":9,"vwap":2298},"2025-05-15",20.4,20.736,0.416,206,{"date":2302,"open":2244,"high":2244,"low":2244,"close":2244,"change":1042,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2244},"2025-05-14",0.79,31,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2309,"change":1042,"percent_change":216,"volume":2310,"transactions":9,"vwap":2309},"2025-05-13",20.944,21.424,20.16,319,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2291,"change":710,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2291},"2025-05-12",20.272,19.84,-0.79,400,{"date":2318,"open":2319,"high":2319,"low":2291,"close":2309,"change":1499,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2309},"2025-05-09",20.64,-3.08,375,{"date":2323,"open":2290,"high":2324,"low":2292,"close":2290,"change":142,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2290},"2025-05-08",21.12,1.56,363,{"date":2328,"open":2290,"high":2290,"low":2291,"close":2284,"change":216,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2284},"2025-05-07",4.07,769,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2335,"change":1434,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-05-06",20.96,20.992,19.68,-7.52,1056,{"date":2339,"open":2291,"high":176,"low":2291,"close":2340,"change":439,"percent_change":1577,"volume":1146,"transactions":9,"vwap":2340},"2025-05-05",21.28,{"date":2342,"open":2244,"high":2343,"low":2273,"close":2291,"change":439,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2291},"2025-05-02",20.88,6.84,2381,{"date":2347,"open":2223,"high":2291,"low":2223,"close":2272,"change":584,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2272},"2025-05-01",5.41,1756,{"date":2351,"open":2223,"high":2352,"low":2353,"close":2354,"change":2168,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-04-30",18.08,17.52,17.76,3.74,625,{"date":2358,"open":2223,"high":2359,"low":2205,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-04-29",18.24,17.12,-0.48,-2.73,1913,{"date":2365,"open":2205,"high":2223,"low":2205,"close":2223,"change":2168,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2223},"2025-04-28",3.77,475,{"date":2369,"open":2370,"high":2243,"low":2370,"close":2243,"change":1876,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2243},"2025-04-25",16.816,-1.94,163,{"date":2374,"open":453,"high":453,"low":2250,"close":2375,"change":1415,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-04-24",17.296,-1.73,38,{"date":2379,"open":2354,"high":2354,"low":2205,"close":2223,"change":325,"percent_change":325,"volume":2380,"transactions":9,"vwap":2223},"2025-04-23",144,{"date":180,"open":2243,"high":2223,"low":2205,"close":2223,"change":2168,"percent_change":2366,"volume":2382,"transactions":9,"vwap":2223},94]