[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EJH":3,"homepage-market-summary":29,"stock-historical-EJH":171},{"ticker":4,"date":5,"profile":6,"quote":13},"EJH","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"E-Home Household Service Holdings Limited Ordinary Shares","Nasdaq",null,"Common Stock","E-Home Household Service Holdings Ltd is a household service company providing integrated household services through its website and WeChat platform across China. The company offers services including home appliance and housekeeping services. It operates its business mainly by receiving orders online and providing services offline. Its operations are organized into four reportable segments: appliance installation and maintenance services, housekeeping services, senior care services, and educational consulting services. The company generates the majority of its revenue from installation and maintenance.","490",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.79,1.49,2.17,1.4601,1.42,0.37,26.06,3972674.614804,22628,1.7112,10115999744,1.01,25710.734520300743,0,1350,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},1425,94490,34489017.602406,-99.86,"2025-04-17",[182,183,193,204,215,225,236,246,255,262,270,277,287,296,302,309,317,325,330,337,346,353,360,367,375,383,389,397,405,413,423,433,443,453,462,472,478,485,494,502,511,520,527,534,540,546,554,563,573,582,591,598,609,619,627,633,640,644,648,657,662,666,672,677,683,689,694,698,702,708,712,716,721,725,729,734,739,743,749,755,762,765,770,774,779,786,793,798,801,805,812,816,820,825,828,832,835,838,843,847,851,857,861,864,868,874,878,884,890,895,901,907,913,918,922,927,933,938,943,947,951,957,961,965,969,974,980,987,995,1002,1009,1015,1021,1026,1032,1039,1044,1050,1055,1060,1064,1071,1079,1088,1096,1102,1110,1118,1124,1132,1138,1144,1152,1161,1168,1176,1184,1191,1198,1204,1211,1218,1224,1231,1239,1246,1255,1263,1272,1281,1288,1296,1304,1310,1317,1325,1332,1337,1343,1349,1355,1361,1366,1371,1375,1382,1390,1397,1403,1407,1415,1422,1427,1433,1441,1449,1453,1458,1463,1469,1473,1479,1484,1487,1492,1498,1503,1507,1514,1520,1524,1527,1535,1542,1546,1552,1558,1564,1570,1575,1579,1584,1589,1594,1600,1605,1609,1617,1622,1627,1632,1636,1639,1644,1651,1656,1661,1665,1668,1673,1676,1682,1688,1692,1696,1701,1704,1709,1714,1718,1721,1725,1729,1733,1735,1740,1745,1750,1756,1762,1768,1773,1777,1783,1788,1792,1796,1801,1804,1808,1812,1816,1821,1828,1836,1843,1848,1853,1857,1863,1869,1875,1881,1886,1892,1899,1906,1914,1918,1925,1930,1935,1939,1944,1950,1957,1963,1966,1973,1979,1983,1989,1998,2007,2013,2020,2025,2032,2038,2047,2055,2060,2067,2074,2080,2086,2090,2098,2102,2108,2114,2119,2124,2128,2133,2141,2146,2153,2158,2163,2169,2173,2179,2186,2194,2203,2212,2220,2229,2237,2244,2250,2254,2259,2266,2272,2277,2280,2286,2291,2297,2304,2308,2313,2321,2330,2339,2348,2356,2365,2372,2376,2382,2387,2395],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",1.38,1.43,1.31,-0.12,-7.79,50033.162162,476,1.3643,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",1.2467,1.73,1.15,1.54,0.3311,27.39,1016025.808342,5851,1.5105,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",1.2,1.23,1.1301,1.2089,-0.0105,-0.86,19495.911314,143,1.2055,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",1.16,1.2588,1.2194,-0.04,-3.18,9478.76,103,1.1931,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",1.25,1.288,1.17,1.2594,0.0111,0.89,16632.566745,171,1.24,{"date":237,"open":235,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",1.2894,1.19,1.2483,0.0683,5.79,15653.36,220,1.245,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",1.2786,1.18,-0.05,-4.07,18805.861514,145,1.2531,{"date":256,"open":257,"high":257,"low":207,"close":207,"change":250,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",1.3014,-3.91,5410.99,116,1.2592,{"date":263,"open":235,"high":264,"low":235,"close":265,"change":52,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",1.35,1.28,3.23,41588.825883,207,1.2855,{"date":271,"open":229,"high":235,"low":229,"close":235,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",0.0027,0.22,8314.76,146,1.217,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":18,"volume":284,"transactions":285,"vwap":286},"2026-09-16",1.29,1.3016,1.1603,1.2373,0.0173,16899.088485,197,1.2294,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":27,"percent_change":27,"volume":293,"transactions":294,"vwap":295},"2026-09-15",1.21,1.26,1.2005,1.22,9653.472947,112,1.2296,{"date":297,"open":207,"high":207,"low":197,"close":292,"change":298,"percent_change":299,"volume":300,"transactions":260,"vwap":301},"2026-09-14",0.02,1.67,7047.074463,1.2073,{"date":303,"open":197,"high":304,"low":197,"close":206,"change":71,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",1.2575,4.35,76485.975923,1282,1.2132,{"date":310,"open":206,"high":311,"low":312,"close":197,"change":115,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",1.215,1.1498,-2.54,6665.76,110,1.1746,{"date":318,"open":235,"high":319,"low":320,"close":249,"change":220,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",1.2405,1.12,-3.28,35609.76,262,1.1623,{"date":326,"open":227,"high":227,"low":249,"close":292,"change":27,"percent_change":27,"volume":327,"transactions":328,"vwap":329},"2026-09-08",15926.76,159,1.2117,{"date":331,"open":239,"high":332,"low":217,"close":292,"change":52,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",1.2773,3.39,12464.728,254,1.1926,{"date":338,"open":290,"high":339,"low":340,"close":249,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",1.3099,1.175,-0.02,-1.67,18315.288852,222,1.2047,{"date":347,"open":348,"high":348,"low":349,"close":206,"change":341,"percent_change":350,"volume":351,"transactions":223,"vwap":352},"2026-09-02",1.3028,1.1912,-1.64,19253.64,1.2618,{"date":354,"open":207,"high":290,"low":289,"close":292,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",-0.06,-4.69,6040.76,126,1.2275,{"date":361,"open":290,"high":362,"low":217,"close":265,"change":220,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",1.32,-3.03,31274.76,248,1.2487,{"date":368,"open":185,"high":185,"low":369,"close":362,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-28",1.27,0.01,0.76,18029.76,358,1.2858,{"date":376,"open":264,"high":377,"low":378,"close":187,"change":220,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-27",1.4,1.2837,-2.96,29573.68,218,1.3363,{"date":384,"open":385,"high":377,"low":362,"close":264,"change":27,"percent_change":27,"volume":386,"transactions":387,"vwap":388},"2026-08-26",1.34,23226.76,266,1.3644,{"date":390,"open":369,"high":391,"low":290,"close":264,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-25",1.41,0.07,5.47,41368.760039,409,1.3282,{"date":398,"open":217,"high":399,"low":400,"close":265,"change":298,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",1.592,1.08,1.59,627201.6,4640,1.2595,{"date":406,"open":362,"high":407,"low":290,"close":290,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-21",1.3483,-0.09,-6.67,28880.212488,570,1.3011,{"date":414,"open":415,"high":416,"low":417,"close":264,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-20",1.51,1.53,1.2501,-0.23,-14.56,130796.924061,1260,1.3649,{"date":424,"open":425,"high":426,"low":265,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",1.68,1.7599,1.58,-0.48,-23.3,482890.116455,4313,1.5897,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":144,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-18",1.875,2.41,1.7,2.06,42.07,20062269.866692,153685,2.1259,{"date":444,"open":445,"high":446,"low":239,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-17",1.72,1.87,1.45,-0.29,-16.67,88283.320096,521,1.4794,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-14",1.55,1.74,0.2101,13.73,34443.750252,183,1.6867,{"date":463,"open":464,"high":465,"low":18,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",1.5,1.545,1.5299,0.0399,2.68,19654,123,1.4896,{"date":473,"open":391,"high":15,"low":391,"close":15,"change":165,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-12",2.05,4002.24,60,1.46,{"date":479,"open":391,"high":480,"low":377,"close":477,"change":52,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-11",1.47,2.82,3349.049227,59,1.4317,{"date":486,"open":487,"high":488,"low":290,"close":18,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",1.37,1.4433,0.17,13.6,23572.260121,173,1.3797,{"date":495,"open":279,"high":496,"low":207,"close":227,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-07",1.3637,-0.0299,-2.34,25462.825658,187,1.2871,{"date":503,"open":245,"high":265,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-06",1.2213,1.2799,-0.0201,-1.55,4990.089896,46,1.2552,{"date":512,"open":513,"high":514,"low":515,"close":514,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":295},"2026-08-05",1.2493,1.3,1.2001,0.0587,4.73,14400.545937,94,{"date":521,"open":235,"high":227,"low":249,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":260,"vwap":526},"2026-08-04",1.2413,0.0113,0.92,6920.16,1.2358,{"date":528,"open":239,"high":207,"low":239,"close":207,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",0.08,6.96,2530.824293,68,1.214,{"date":535,"open":536,"high":239,"low":197,"close":197,"change":27,"percent_change":27,"volume":537,"transactions":538,"vwap":539},"2026-07-31",1.1696,4459,75,1.1713,{"date":541,"open":320,"high":542,"low":25,"close":197,"change":165,"percent_change":468,"volume":543,"transactions":544,"vwap":545},"2026-07-30",1.1739,19084.72,118,1.1159,{"date":547,"open":548,"high":249,"low":549,"close":320,"change":550,"percent_change":409,"volume":551,"transactions":552,"vwap":553},"2026-07-29",1.1799,1.1,-0.08,8915.94,117,1.1258,{"date":555,"open":556,"high":557,"low":100,"close":206,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",1.48,1.5465,-0.185,-13.36,34499.21045,341,1.2916,{"date":564,"open":565,"high":566,"low":264,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-27",1.8,1.9299,1.385,-0.5472,-28.32,40067.193157,446,1.5214,{"date":574,"open":425,"high":575,"low":425,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-24",1.97,1.9322,0.0122,0.64,2316.189069,101,1.839,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":115,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-23",1.8942,1.92,1.76,-1.54,3377.440211,80,1.8187,{"date":592,"open":474,"high":593,"low":565,"close":125,"change":594,"percent_change":595,"volume":596,"transactions":275,"vwap":597},"2026-07-22",2.15,-0.0624,-3.1,9128,1.9897,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-21",1.9,2.0939,1.88,2.0124,0.0724,3.73,25894.47487,141,2.0077,{"date":610,"open":437,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-20",1.9599,1.65,1.94,0.115,6.3,5692,58,1.7525,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-17",1.71,1.85,1.825,0.095,5.49,5500,{"date":628,"open":629,"high":630,"low":427,"close":196,"change":408,"percent_change":631,"volume":632,"transactions":9,"vwap":196},"2026-07-16",1.775,1.78,-4.95,8100,{"date":634,"open":427,"high":635,"low":427,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-15",1.98,1.82,0.15,8.98,45200,{"date":641,"open":401,"high":642,"low":464,"close":299,"change":298,"percent_change":289,"volume":643,"transactions":9,"vwap":299},"2026-07-14",1.69,2800,{"date":645,"open":646,"high":612,"low":646,"close":612,"change":52,"percent_change":78,"volume":647,"transactions":9,"vwap":612},"2026-07-13",1.6,2500,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-10",1.57,1.689,1.516,1.61,-0.049,-2.95,3300,{"date":658,"open":425,"high":425,"low":659,"close":660,"change":661,"percent_change":217,"volume":643,"transactions":9,"vwap":660},"2026-07-09",1.56,1.659,0.019,{"date":663,"open":653,"high":456,"low":15,"close":664,"change":250,"percent_change":379,"volume":665,"transactions":9,"vwap":664},"2026-07-08",1.64,9600,{"date":667,"open":642,"high":668,"low":653,"close":642,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":642},"2026-07-07",1.709,0.1,6.29,2100,{"date":673,"open":650,"high":674,"low":650,"close":401,"change":220,"percent_change":675,"volume":676,"transactions":9,"vwap":401},"2026-07-06",1.63,-2.45,6100,{"date":678,"open":653,"high":679,"low":401,"close":674,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":674},"2026-07-02",1.639,-0.009,-0.55,1900,{"date":684,"open":685,"high":679,"low":686,"close":679,"change":687,"percent_change":355,"volume":688,"transactions":9,"vwap":679},"2026-07-01",1.602,1.52,-0.001,2600,{"date":690,"open":664,"high":612,"low":369,"close":664,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":664},"2026-06-30",-0.01,-0.61,5700,{"date":695,"open":664,"high":612,"low":696,"close":612,"change":27,"percent_change":27,"volume":697,"transactions":9,"vwap":612},"2026-06-29",1.605,1600,{"date":699,"open":198,"high":700,"low":447,"close":612,"change":298,"percent_change":207,"volume":701,"transactions":9,"vwap":612},"2026-06-26",1.75,8000,{"date":703,"open":445,"high":704,"low":556,"close":674,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":674},"2026-06-25",1.767,-0.07,-4.12,13100,{"date":709,"open":612,"high":565,"low":653,"close":437,"change":71,"percent_change":710,"volume":711,"transactions":9,"vwap":437},"2026-06-24",3.03,7400,{"date":713,"open":401,"high":437,"low":15,"close":612,"change":392,"percent_change":714,"volume":715,"transactions":9,"vwap":612},"2026-06-23",4.43,16600,{"date":717,"open":718,"high":642,"low":416,"close":427,"change":719,"percent_change":720,"volume":665,"transactions":9,"vwap":427},"2026-06-22",1.66,-0.14,-8.14,{"date":722,"open":445,"high":622,"low":723,"close":445,"change":298,"percent_change":249,"volume":724,"transactions":9,"vwap":445},"2026-06-18",1.601,38700,{"date":726,"open":727,"high":700,"low":646,"close":437,"change":165,"percent_change":565,"volume":728,"transactions":9,"vwap":437},"2026-06-17",1.606,9100,{"date":730,"open":650,"high":642,"low":556,"close":299,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":299},"2026-06-16",0.09,5.7,17300,{"date":735,"open":437,"high":629,"low":556,"close":427,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":427},"2026-06-15",-0.13,-7.6,15700,{"date":740,"open":636,"high":600,"low":477,"close":621,"change":719,"percent_change":741,"volume":742,"transactions":9,"vwap":621},"2026-06-12",-7.57,23100,{"date":744,"open":585,"high":745,"low":586,"close":622,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":622},"2026-06-11",1.928,-0.1,-5.13,21100,{"date":750,"open":751,"high":752,"low":621,"close":125,"change":746,"percent_change":753,"volume":754,"transactions":9,"vwap":125},"2026-06-10",2.04,2.048,-4.88,32500,{"date":756,"open":757,"high":758,"low":437,"close":474,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":474},"2026-06-09",1.745,3.07,0.3,17.14,304300,{"date":763,"open":700,"high":622,"low":612,"close":700,"change":27,"percent_change":27,"volume":764,"transactions":9,"vwap":700},"2026-06-08",42800,{"date":766,"open":15,"high":700,"low":15,"close":700,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":700},"2026-06-05",0.21,13.64,15600,{"date":771,"open":401,"high":401,"low":415,"close":198,"change":550,"percent_change":772,"volume":773,"transactions":9,"vwap":198},"2026-06-04",-4.94,3600,{"date":775,"open":480,"high":612,"low":477,"close":776,"change":777,"percent_change":125,"volume":778,"transactions":9,"vwap":776},"2026-06-03",1.62,0.031,7300,{"date":780,"open":415,"high":781,"low":464,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-02",1.623,1.589,0.008,0.51,7000,{"date":787,"open":776,"high":788,"low":686,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-01",1.634,1.581,0.041,2.66,6200,{"date":794,"open":795,"high":795,"low":447,"close":198,"change":355,"percent_change":796,"volume":797,"transactions":9,"vwap":198},"2026-05-29",1.599,-3.75,8200,{"date":799,"open":664,"high":664,"low":416,"close":646,"change":298,"percent_change":369,"volume":800,"transactions":9,"vwap":646},"2026-05-28",4200,{"date":802,"open":415,"high":653,"low":186,"close":427,"change":803,"percent_change":804,"volume":728,"transactions":9,"vwap":427},"2026-05-27",-0.029,-1.8,{"date":806,"open":807,"high":621,"low":447,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-26",1.557,1.609,0.139,9.46,11900,{"date":813,"open":15,"high":416,"low":186,"close":480,"change":355,"percent_change":814,"volume":815,"transactions":9,"vwap":480},"2026-05-22",-3.92,5600,{"date":817,"open":650,"high":650,"low":556,"close":416,"change":250,"percent_change":818,"volume":819,"transactions":9,"vwap":416},"2026-05-21",-3.16,5400,{"date":821,"open":822,"high":427,"low":18,"close":427,"change":105,"percent_change":823,"volume":824,"transactions":9,"vwap":427},"2026-05-20",1.44,7.48,11400,{"date":826,"open":480,"high":480,"low":480,"close":480,"change":341,"percent_change":827,"volume":174,"transactions":9,"vwap":480},"2026-05-19",-1.34,{"date":829,"open":556,"high":437,"low":227,"close":15,"change":370,"percent_change":830,"volume":831,"transactions":9,"vwap":15},"2026-05-18",0.68,12800,{"date":833,"open":477,"high":653,"low":447,"close":556,"change":298,"percent_change":487,"volume":834,"transactions":9,"vwap":556},"2026-05-15",48200,{"date":836,"open":477,"high":455,"low":822,"close":477,"change":52,"percent_change":481,"volume":837,"transactions":9,"vwap":477},"2026-05-14",24200,{"date":839,"open":840,"high":464,"low":362,"close":18,"change":669,"percent_change":841,"volume":842,"transactions":9,"vwap":18},"2026-05-13",1.365,7.58,31300,{"date":844,"open":264,"high":185,"low":227,"close":362,"change":115,"percent_change":845,"volume":846,"transactions":9,"vwap":362},"2026-05-12",-2.22,13400,{"date":848,"open":185,"high":849,"low":362,"close":264,"change":115,"percent_change":850,"volume":632,"transactions":9,"vwap":264},"2026-05-11",1.39,-2.17,{"date":852,"open":853,"high":853,"low":854,"close":185,"change":746,"percent_change":855,"volume":856,"transactions":9,"vwap":185},"2026-05-08",1.478,1.36,-6.76,14700,{"date":858,"open":464,"high":415,"low":447,"close":556,"change":691,"percent_change":859,"volume":860,"transactions":9,"vwap":556},"2026-05-07",-0.67,6800,{"date":862,"open":198,"high":198,"low":447,"close":15,"change":705,"percent_change":863,"volume":707,"transactions":9,"vwap":15},"2026-05-06",-4.49,{"date":865,"open":416,"high":650,"low":464,"close":659,"change":691,"percent_change":866,"volume":867,"transactions":9,"vwap":659},"2026-05-05",-0.64,14200,{"date":869,"open":870,"high":664,"low":871,"close":650,"change":250,"percent_change":872,"volume":873,"transactions":9,"vwap":650},"2026-05-04",1.595,1.518,-3.09,17600,{"date":875,"open":686,"high":586,"low":464,"close":776,"change":52,"percent_change":876,"volume":877,"transactions":9,"vwap":776},"2026-05-01",2.53,102200,{"date":879,"open":880,"high":427,"low":415,"close":427,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":427},"2026-04-30",1.525,-0.006,-0.38,3100,{"date":885,"open":653,"high":653,"low":416,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-29",1.586,-0.004,-0.25,9000,{"date":891,"open":776,"high":776,"low":455,"close":401,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":401},"2026-04-28",-0.034,-2.09,8900,{"date":896,"open":674,"high":612,"low":427,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-27",1.624,0.014,0.87,16200,{"date":902,"open":903,"high":903,"low":401,"close":653,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":653},"2026-04-24",1.666,-0.005,-0.31,6500,{"date":908,"open":437,"high":437,"low":401,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-04-23",1.615,-0.085,-5,15200,{"date":914,"open":700,"high":586,"low":437,"close":437,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":437},"2026-04-22",-0.045,-2.58,9400,{"date":919,"open":630,"high":565,"low":445,"close":757,"change":920,"percent_change":921,"volume":676,"transactions":9,"vwap":757},"2026-04-21",-0.035,-1.97,{"date":923,"open":622,"high":446,"low":924,"close":630,"change":925,"percent_change":926,"volume":800,"transactions":9,"vwap":630},"2026-04-20",1.769,-0.064,-3.47,{"date":928,"open":929,"high":930,"low":565,"close":931,"change":932,"percent_change":313,"volume":792,"transactions":9,"vwap":931},"2026-04-17",1.835,1.86,1.844,-0.048,{"date":934,"open":586,"high":935,"low":586,"close":935,"change":936,"percent_change":937,"volume":842,"transactions":9,"vwap":935},"2026-04-16",1.892,0.092,5.11,{"date":939,"open":940,"high":941,"low":700,"close":565,"change":341,"percent_change":942,"volume":856,"transactions":9,"vwap":565},"2026-04-15",1.837,1.84,-1.1,{"date":944,"open":565,"high":602,"low":700,"close":636,"change":945,"percent_change":946,"volume":894,"transactions":9,"vwap":636},"2026-04-14",0.015,0.83,{"date":948,"open":565,"high":941,"low":700,"close":949,"change":27,"percent_change":27,"volume":950,"transactions":9,"vwap":949},"2026-04-13",1.805,5200,{"date":952,"open":953,"high":953,"low":954,"close":949,"change":955,"percent_change":377,"volume":956,"transactions":9,"vwap":949},"2026-04-10",1.81,1.712,0.025,9700,{"date":958,"open":622,"high":622,"low":700,"close":630,"change":355,"percent_change":959,"volume":960,"transactions":9,"vwap":630},"2026-04-09",-3.26,13300,{"date":962,"open":953,"high":585,"low":700,"close":941,"change":71,"percent_change":963,"volume":964,"transactions":9,"vwap":941},"2026-04-08",2.79,25100,{"date":966,"open":613,"high":613,"low":14,"close":14,"change":967,"percent_change":968,"volume":785,"transactions":9,"vwap":14},"2026-04-07",-0.18,-9.14,{"date":970,"open":438,"high":971,"low":125,"close":575,"change":115,"percent_change":972,"volume":973,"transactions":9,"vwap":575},"2026-04-06",2.147,-1.5,28500,{"date":975,"open":976,"high":977,"low":585,"close":978,"change":392,"percent_change":979,"volume":742,"transactions":9,"vwap":978},"2026-04-02",1.96,2.1,2,3.63,{"date":981,"open":982,"high":983,"low":586,"close":984,"change":888,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-01",2.22,2.24,1.93,-11.47,58700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":967,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-03-31",2.32,2.56,2.11,2.18,-7.63,89200,{"date":996,"open":991,"high":997,"low":991,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-30",2.8,2.36,-0.165,-6.53,55400,{"date":1003,"open":593,"high":1004,"low":978,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-27",2.575,2.525,0.125,5.21,95280,{"date":1010,"open":1005,"high":1005,"low":1011,"close":1012,"change":1013,"percent_change":631,"volume":1014,"transactions":9,"vwap":1012},"2026-03-26",1.975,2.4,-0.125,88548,{"date":1016,"open":435,"high":1017,"low":435,"close":1005,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1005},"2026-03-25",2.55,-0.025,-0.98,85728,{"date":1022,"open":1023,"high":1017,"low":1024,"close":1017,"change":27,"percent_change":27,"volume":1025,"transactions":9,"vwap":1017},"2026-03-24",2.5,2.175,59076,{"date":1027,"open":977,"high":1028,"low":1029,"close":1017,"change":1018,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1017},"2026-03-23",2.6,2.075,-0.97,109272,{"date":1033,"open":1017,"high":1034,"low":1035,"close":1004,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1004},"2026-03-20",2.675,2.275,0.075,3,140508,{"date":1040,"open":1023,"high":1005,"low":1041,"close":1023,"change":1018,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1023},"2026-03-19",2.3,-0.99,41844,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1005,"change":1018,"percent_change":1019,"volume":1049,"transactions":9,"vwap":1005},"2026-03-18",2.475,2.625,2.375,28708,{"date":1051,"open":1046,"high":1052,"low":1053,"close":1017,"change":1018,"percent_change":1030,"volume":1054,"transactions":9,"vwap":1017},"2026-03-17",2.725,2.35,79424,{"date":1056,"open":1047,"high":1047,"low":1057,"close":1004,"change":955,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1004},"2026-03-16",2.025,0.98,110688,{"date":1061,"open":1017,"high":1047,"low":1012,"close":1017,"change":746,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1017},"2026-03-13",-3.77,132452,{"date":1065,"open":1028,"high":1066,"low":1023,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-12",2.7,2.65,-0.225,-7.83,203800,{"date":1072,"open":1073,"high":1074,"low":1005,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-11",3.1,3.35,2.875,-0.825,-22.3,579220,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-10",6,7.1,3.175,3.7,-18.925,-83.65,1008260,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":642,"volume":1095,"transactions":9,"vwap":1093},"2026-03-06",22.25,24,22,22.625,0.375,55860,{"date":1097,"open":1098,"high":1091,"low":1099,"close":1090,"change":1023,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1090},"2026-03-05",20.825,19.875,12.66,51268,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1023,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-04",18,20.5,17.625,19.75,14.49,44136,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-03",17.6,18.675,17.25,0.7,4.23,29868,{"date":1119,"open":1114,"high":1107,"low":1120,"close":1121,"change":93,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-02",16.175,16.55,-4.06,116016,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1114,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1114},"2026-02-27",16.75,17.875,16.25,0.6,3.6,7176,{"date":1133,"open":1134,"high":1114,"low":1134,"close":1135,"change":637,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-02-26",15.575,16.65,0.91,8172,{"date":1139,"open":1128,"high":1140,"low":1141,"close":1142,"change":955,"percent_change":637,"volume":1143,"transactions":9,"vwap":1142},"2026-02-25",17.075001,15.5,16.5,10540,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":514,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-02-24",15,22.475,13.35,16.475,8.57,120844,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-02-23",14.75,15.225,14.45,15.175,0.725,5.02,5508,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1156,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1156},"2026-02-20",13.925,14.65,0.55,3.96,2088,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-02-19",14.375,13.425,13.9,-0.35,-2.46,1708,{"date":1177,"open":1146,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-02-18",15.25,13.875,14.25,-0.325,-2.23,4248,{"date":1185,"open":1154,"high":1186,"low":1187,"close":1188,"change":1036,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-17",14.95,13.3,14.575,0.52,5656,{"date":1192,"open":1193,"high":1178,"low":1194,"close":1195,"change":1196,"percent_change":700,"volume":1197,"transactions":9,"vwap":1195},"2026-02-13",14.925,13,14.5,0.25,6132,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1180,"change":1202,"percent_change":911,"volume":1203,"transactions":9,"vwap":1180},"2026-02-12",15.45,13.075,-0.75,6196,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1146,"change":435,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1146},"2026-02-11",13.5,16,12.65,14.29,12456,{"date":1212,"open":1213,"high":1207,"low":1208,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-10",14.175,13.125,-1.45,-9.95,5928,{"date":1219,"open":1186,"high":1220,"low":1170,"close":1188,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1188},"2026-02-09",15.75,-1.125,-7.17,4180,{"date":1225,"open":1104,"high":1104,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-06",13.675,15.7,-1.325,-7.78,11032,{"date":1232,"open":1233,"high":1234,"low":1135,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-05",17.125,18.775,17.025,-0.85,-4.76,3472,{"date":1240,"open":1241,"high":1242,"low":1233,"close":1127,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1127},"2026-02-04",19.425,19.575,-2.125,-10.62,4228,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-03",19.25,21.025,19.1,20,1.025,5.4,2960,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-02",21.7,17.525,18.975,-1.25,-6.18,4620,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-01-30",24.5,24.65,19.775,20.225,-5.025,-19.9,3760,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-01-29",24.2,25.5,21.9,25.25,0.85,3.48,28328,{"date":1282,"open":1277,"high":1277,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-01-28",23.25,24.4,-0.275,-1.11,9596,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1291},"2026-01-27",24.125,24.675,22.5,0.95,4,7008,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":464,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-26",21.725,23.75,20.95,23.725,6.75,10044,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":549,"percent_change":1007,"volume":1309,"transactions":9,"vwap":1307},"2026-01-23",21.125,22.225,20.6,4060,{"date":1311,"open":1251,"high":1312,"low":1313,"close":1306,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1306},"2026-01-22",21.25,19.5,1.125,5.62,8756,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1251,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1251},"2026-01-21",18.5,20.15,18.2,1.425,7.67,7528,{"date":1326,"open":1248,"high":1251,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-20",18.4,18.575,-1.3,-6.54,3800,{"date":1333,"open":1334,"high":1334,"low":1248,"close":1099,"change":1013,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1099},"2026-01-16",20.9,-0.62,2692,{"date":1338,"open":1339,"high":1340,"low":1107,"close":1251,"change":1221,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1251},"2026-01-15",20.075001,21.075001,-5.33,2872,{"date":1344,"open":1345,"high":1312,"low":1345,"close":1306,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1306},"2026-01-14",19.075001,2.125,11.18,11308,{"date":1350,"open":1248,"high":1251,"low":1351,"close":1352,"change":1353,"percent_change":1237,"volume":1354,"transactions":9,"vwap":1352},"2026-01-13",18.3,19,-0.95,4192,{"date":1356,"open":1251,"high":1357,"low":1107,"close":1358,"change":1359,"percent_change":992,"volume":1360,"transactions":9,"vwap":1358},"2026-01-12",20.25,19.95,0.425,4968,{"date":1362,"open":1242,"high":1242,"low":1319,"close":1363,"change":1314,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-09",19.525,6.11,4172,{"date":1367,"open":1234,"high":1368,"low":1327,"close":1327,"change":942,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1327},"2026-01-08",19.9,-5.64,2844,{"date":1372,"open":1107,"high":1368,"low":1373,"close":1313,"change":27,"percent_change":27,"volume":1374,"transactions":9,"vwap":1313},"2026-01-07",19.2,1596,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1313,"change":1260,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1313},"2026-01-06",19.65,20.475,19.15,-6.02,6724,{"date":1383,"open":1384,"high":51,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-05",20.125,19.4,20.75,0.925,4.67,8308,{"date":1391,"open":1392,"high":1105,"low":1363,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-02",20.375,19.825,0.75,3.93,3848,{"date":1398,"open":1357,"high":1340,"low":1399,"close":1345,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1345},"2025-12-31",18.45,-1.2,-5.92,4264,{"date":1404,"open":1105,"high":51,"low":1357,"close":1405,"change":250,"percent_change":888,"volume":1406,"transactions":9,"vwap":1405},"2025-12-30",20.275,2920,{"date":1408,"open":1409,"high":1410,"low":1268,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-12-29",23,23.5,20.325,-2.8,-12.11,3460,{"date":1416,"open":1417,"high":1418,"low":1093,"close":1419,"change":1243,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-12-26",22.925,24.225,23.125,-8.42,3620,{"date":1423,"open":1292,"high":1275,"low":1424,"close":1277,"change":1346,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1277},"2025-12-24",21.225,9.19,4520,{"date":1428,"open":1292,"high":1265,"low":1429,"close":1419,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1419},"2025-12-23",22.375,-1.875,-7.5,7552,{"date":1434,"open":1435,"high":1436,"low":1292,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-12-22",22.975,25.125,25,2.325,10.25,17712,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1394,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-19",21.8,22.85,20.7,22.675,3.42,3348,{"date":1450,"open":1357,"high":1092,"low":1357,"close":1451,"change":1359,"percent_change":635,"volume":1452,"transactions":9,"vwap":1451},"2025-12-18",21.925,4004,{"date":1454,"open":1251,"high":1257,"low":1107,"close":1455,"change":173,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-17",21.5,4.88,3368,{"date":1459,"open":1460,"high":51,"low":1460,"close":1105,"change":197,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1105},"2025-12-16",18.75,5.94,7852,{"date":1464,"open":1107,"high":1107,"low":1465,"close":1466,"change":1068,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-15",19.025,19.35,-1.15,2908,{"date":1470,"open":1313,"high":1251,"low":1248,"close":1242,"change":955,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1242},"2025-12-12",0.13,1400,{"date":1474,"open":1377,"high":1105,"low":1313,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-12-11",19.55,-0.525,-2.62,988,{"date":1480,"open":1481,"high":1105,"low":1377,"close":1339,"change":1482,"percent_change":211,"volume":1483,"transactions":9,"vwap":1339},"2025-12-10",19.7,-0.175,1316,{"date":1485,"open":1251,"high":1105,"low":1107,"close":1357,"change":71,"percent_change":1196,"volume":1486,"transactions":9,"vwap":1357},"2025-12-09",816,{"date":1488,"open":1251,"high":1312,"low":1313,"close":1489,"change":888,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-08",20.2,-1.22,3920,{"date":1493,"open":1357,"high":1257,"low":1107,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-12-05",20.45,-0.075,-0.37,4420,{"date":1499,"open":1445,"high":1500,"low":1357,"close":1501,"change":1036,"percent_change":19,"volume":1502,"transactions":9,"vwap":1501},"2025-12-04",21.275,20.525,11276,{"date":1504,"open":1386,"high":1455,"low":1368,"close":1494,"change":1505,"percent_change":653,"volume":1506,"transactions":9,"vwap":1494},"2025-12-03",0.325,7308,{"date":1508,"open":1509,"high":1510,"low":1107,"close":1384,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1384},"2025-12-02",21.175,22.45,-0.425,-2.07,1824,{"date":1515,"open":1455,"high":1292,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-01",20.55,-1.525,-6.91,4780,{"date":1521,"open":1386,"high":1090,"low":1384,"close":1522,"change":227,"percent_change":1081,"volume":1523,"transactions":9,"vwap":1522},"2025-11-28",22.075001,5332,{"date":1525,"open":1312,"high":1312,"low":1384,"close":1098,"change":1181,"percent_change":587,"volume":1526,"transactions":9,"vwap":1098},"2025-11-26",3564,{"date":1528,"open":1529,"high":1312,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-11-25",20.675,19.375,21.15,1.275,6.42,6512,{"date":1536,"open":1537,"high":1538,"low":1373,"close":1099,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1099},"2025-11-24",22.1,22.425,-1.375,-6.47,3184,{"date":1543,"open":1307,"high":1307,"low":1544,"close":1312,"change":27,"percent_change":27,"volume":1545,"transactions":9,"vwap":1312},"2025-11-21",20.425,1952,{"date":1547,"open":1548,"high":1549,"low":1384,"close":1312,"change":1260,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1312},"2025-11-20",22.325,22.4,-5.56,2232,{"date":1553,"open":1549,"high":1554,"low":1555,"close":1292,"change":1467,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1292},"2025-11-19",23.225,20.025,-4.86,3220,{"date":1559,"open":1560,"high":1265,"low":1092,"close":1561,"change":94,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-18",24.45,23.65,-0.84,3044,{"date":1565,"open":1566,"high":1275,"low":1451,"close":1567,"change":1568,"percent_change":1540,"volume":1569,"transactions":9,"vwap":1567},"2025-11-17",24.425,23.85,-1.65,3384,{"date":1571,"open":1277,"high":1572,"low":1290,"close":1275,"change":173,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1275},"2025-11-14",26.5,4.08,4292,{"date":1576,"open":1275,"high":1275,"low":1093,"close":1265,"change":1577,"percent_change":814,"volume":1578,"transactions":9,"vwap":1265},"2025-11-13",-1,3820,{"date":1580,"open":1090,"high":1581,"low":1384,"close":1275,"change":1023,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1275},"2025-11-12",26.25,10.87,22520,{"date":1585,"open":1460,"high":1091,"low":1460,"close":1409,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1409},"2025-11-11",3.925,20.58,13376,{"date":1590,"open":1320,"high":1320,"low":1319,"close":1345,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1345},"2025-11-10",-1.175,-5.8,4936,{"date":1595,"open":1555,"high":1596,"low":1530,"close":1357,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1357},"2025-11-07",20.4,-0.575,-2.76,31684,{"date":1601,"open":1516,"high":1602,"low":1251,"close":1098,"change":1482,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1098},"2025-11-06",21.049999,-0.83,1524,{"date":1606,"open":1537,"high":1537,"low":1607,"close":51,"change":637,"percent_change":1608,"volume":697,"transactions":9,"vwap":51},"2025-11-05",20.049999,0.72,{"date":1610,"open":1611,"high":1612,"low":1251,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-11-04",23.925,24.75,20.85,-3.65,-14.9,4664,{"date":1618,"open":1265,"high":1277,"low":1619,"close":1265,"change":377,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1265},"2025-11-03",23.275,6.06,6088,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1568,"percent_change":409,"volume":1414,"transactions":9,"vwap":1626},"2025-10-31",24.7,22.75,23.1,{"date":1628,"open":1265,"high":1437,"low":1418,"close":1612,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1612},"2025-10-30",-0.5,-1.98,1084,{"date":1633,"open":1437,"high":1277,"low":1634,"close":1277,"change":27,"percent_change":27,"volume":1635,"transactions":9,"vwap":1277},"2025-10-29",24.375,2108,{"date":1637,"open":1437,"high":1277,"low":1265,"close":1277,"change":27,"percent_change":27,"volume":1638,"transactions":9,"vwap":1277},"2025-10-28",1736,{"date":1640,"open":1437,"high":1275,"low":1641,"close":1277,"change":71,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1277},"2025-10-27",24.975,0.2,1272,{"date":1645,"open":1277,"high":1646,"low":1647,"close":1648,"change":1285,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-24",25.45,24.875,25.2,-1.08,1476,{"date":1652,"open":1437,"high":1653,"low":1654,"close":1653,"change":1129,"percent_change":436,"volume":1655,"transactions":9,"vwap":1653},"2025-10-23",25.475,24.85,2312,{"date":1657,"open":1437,"high":1658,"low":1090,"close":1647,"change":1597,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1647},"2025-10-22",25.625,-2.26,6760,{"date":1662,"open":1277,"high":1275,"low":1437,"close":1646,"change":1642,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1646},"2025-10-21",0.79,1080,{"date":1666,"open":1437,"high":1277,"low":1437,"close":1277,"change":71,"percent_change":1642,"volume":1667,"transactions":9,"vwap":1277},"2025-10-20",1584,{"date":1669,"open":1275,"high":1275,"low":1437,"close":1648,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1648},"2025-10-17",-0.3,-1.18,4984,{"date":1674,"open":1658,"high":1581,"low":1277,"close":1275,"change":27,"percent_change":27,"volume":1675,"transactions":9,"vwap":1275},"2025-10-16",3532,{"date":1677,"open":1277,"high":1678,"low":1277,"close":1275,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1275},"2025-10-15",25.75,-0.15,-0.58,3016,{"date":1683,"open":1684,"high":1684,"low":1277,"close":1685,"change":1686,"percent_change":427,"volume":1687,"transactions":9,"vwap":1685},"2025-10-14",25.85,25.65,0.4,5616,{"date":1689,"open":1265,"high":1275,"low":1265,"close":1277,"change":1068,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1277},"2025-10-13",-0.88,2532,{"date":1693,"open":1581,"high":1581,"low":1277,"close":1653,"change":1476,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1653},"2025-10-10",-2.02,4856,{"date":1697,"open":1698,"high":1698,"low":1275,"close":1698,"change":1629,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-09",26,-1.89,5572,{"date":1702,"open":1678,"high":1572,"low":1275,"close":1572,"change":1094,"percent_change":822,"volume":1703,"transactions":9,"vwap":1572},"2025-10-08",4712,{"date":1705,"open":1275,"high":1581,"low":1275,"close":1706,"change":1670,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-07",26.125,-1.14,5684,{"date":1710,"open":1275,"high":1572,"low":1275,"close":1711,"change":1165,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-06",26.425,2.13,4528,{"date":1715,"open":1581,"high":1581,"low":1678,"close":1716,"change":1013,"percent_change":428,"volume":1717,"transactions":9,"vwap":1716},"2025-10-03",25.875,2980,{"date":1719,"open":1678,"high":1698,"low":1678,"close":1698,"change":27,"percent_change":27,"volume":1720,"transactions":9,"vwap":1698},"2025-10-02",3964,{"date":1722,"open":1572,"high":1723,"low":1678,"close":1698,"change":1629,"percent_change":1699,"volume":1724,"transactions":9,"vwap":1698},"2025-10-01",27,6796,{"date":1726,"open":1727,"high":1727,"low":1698,"close":1572,"change":27,"percent_change":27,"volume":1728,"transactions":9,"vwap":1572},"2025-09-30",26.875,3404,{"date":1730,"open":1678,"high":1723,"low":1678,"close":1572,"change":1731,"percent_change":585,"volume":1732,"transactions":9,"vwap":1572},"2025-09-29",0.5,4548,{"date":1734,"open":1581,"high":1581,"low":1678,"close":1698,"change":1013,"percent_change":428,"volume":1681,"transactions":9,"vwap":1698},"2025-09-26",{"date":1736,"open":1737,"high":1737,"low":1698,"close":1706,"change":1577,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1706},"2025-09-25",27.25,-3.69,5416,{"date":1741,"open":1742,"high":1737,"low":1742,"close":1743,"change":1094,"percent_change":377,"volume":1744,"transactions":9,"vwap":1743},"2025-09-24",26.75,27.125,2840,{"date":1746,"open":1742,"high":1737,"low":1572,"close":1742,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1742},"2025-09-23",-0.475,-1.74,4768,{"date":1751,"open":1752,"high":1752,"low":1572,"close":1753,"change":94,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-09-22",27.75,27.225,-0.73,3856,{"date":1757,"open":1723,"high":1758,"low":1742,"close":1759,"change":1760,"percent_change":299,"volume":1761,"transactions":9,"vwap":1759},"2025-09-19",27.5,27.425,0.45,4244,{"date":1763,"open":1737,"high":1764,"low":1572,"close":1765,"change":1285,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-18",27.475,26.975,-1.01,6756,{"date":1769,"open":1752,"high":1770,"low":1742,"close":1737,"change":1068,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1737},"2025-09-17",28,-0.82,4328,{"date":1774,"open":1775,"high":1775,"low":1742,"close":1764,"change":1068,"percent_change":86,"volume":1776,"transactions":9,"vwap":1764},"2025-09-16",28.475,7736,{"date":1778,"open":1723,"high":1779,"low":1723,"close":1780,"change":1642,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-09-15",28.25,27.7,0.73,6144,{"date":1784,"open":1770,"high":1785,"low":1723,"close":1758,"change":1202,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1758},"2025-09-12",28.5,-2.65,5428,{"date":1789,"open":1785,"high":1790,"low":1758,"close":1779,"change":1196,"percent_change":232,"volume":1791,"transactions":9,"vwap":1779},"2025-09-11",28.75,4808,{"date":1793,"open":1770,"high":1794,"low":1742,"close":1770,"change":27,"percent_change":27,"volume":1795,"transactions":9,"vwap":1770},"2025-09-10",28.55,8800,{"date":1797,"open":1572,"high":1779,"low":1572,"close":1770,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1770},"2025-09-09",0.775,2.85,8436,{"date":1802,"open":1742,"high":1770,"low":1742,"close":1753,"change":1018,"percent_change":408,"volume":1803,"transactions":9,"vwap":1753},"2025-09-08",6292,{"date":1805,"open":1572,"high":1737,"low":1698,"close":1737,"change":1394,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1737},"2025-09-05",2.83,7616,{"date":1809,"open":1810,"high":1723,"low":1678,"close":1572,"change":27,"percent_change":27,"volume":1811,"transactions":9,"vwap":1572},"2025-09-04",26.45,4472,{"date":1813,"open":1698,"high":1814,"low":1815,"close":1572,"change":1731,"percent_change":585,"volume":1569,"transactions":9,"vwap":1572},"2025-09-03",26.95,25.9,{"date":1817,"open":1758,"high":1785,"low":1277,"close":1698,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1698},"2025-09-02",-2.25,-7.96,9892,{"date":1822,"open":1823,"high":1824,"low":1770,"close":1779,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1779},"2025-08-29",29.5,32.75,-0.925,-3.17,16732,{"date":1829,"open":1830,"high":1831,"low":1770,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-08-28",32.25,32.65,29.175,-3.325,-10.23,46328,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1202,"percent_change":1659,"volume":1842,"transactions":9,"vwap":1841},"2025-08-27",33.5,34.25,31.5,32.5,14884,{"date":1844,"open":1824,"high":1845,"low":1830,"close":1846,"change":1731,"percent_change":416,"volume":1847,"transactions":9,"vwap":1846},"2025-08-26",33.7,33.25,8572,{"date":1849,"open":1846,"high":1850,"low":1851,"close":1824,"change":1629,"percent_change":972,"volume":1852,"transactions":9,"vwap":1824},"2025-08-25",34.45,32.375,18872,{"date":1854,"open":1855,"high":1856,"low":1841,"close":1846,"change":1196,"percent_change":371,"volume":1354,"transactions":9,"vwap":1846},"2025-08-22",33,34,{"date":1858,"open":1859,"high":1860,"low":1841,"close":1855,"change":173,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1855},"2025-08-21",34.5,37.5,3.12,12340,{"date":1864,"open":1865,"high":1838,"low":1866,"close":1865,"change":1202,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-08-20",32,31.25,-2.29,3432,{"date":1870,"open":1855,"high":1871,"low":1866,"close":1824,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1824},"2025-08-19",34.75,-1.75,-5.07,3416,{"date":1876,"open":1877,"high":1878,"low":1841,"close":1859,"change":1260,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1859},"2025-08-18",35.25,36,-3.5,6032,{"date":1882,"open":1871,"high":1883,"low":1824,"close":1883,"change":227,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-08-15",35.75,3.62,3504,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1859,"change":700,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1859},"2025-08-14",30.5,35.5,5.34,4276,{"date":1893,"open":1841,"high":1894,"low":1895,"close":1824,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1824},"2025-08-13",37.425,31,5.25,19.09,13860,{"date":1900,"open":1901,"high":1902,"low":1764,"close":1758,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1758},"2025-08-12",35,37.25,-7.375,-21.15,14660,{"date":1907,"open":1908,"high":1909,"low":1895,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-08-11",36.5,39.5,34.875,-2.375,-6.38,7592,{"date":1915,"open":1860,"high":1916,"low":1878,"close":1902,"change":1629,"percent_change":110,"volume":1917,"transactions":9,"vwap":1902},"2025-08-08",37.6,1560,{"date":1919,"open":1908,"high":1920,"low":1921,"close":1922,"change":464,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-08-07",40.5,36.25,37.75,4.14,4868,{"date":1926,"open":1927,"high":1927,"low":1901,"close":1921,"change":1629,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1921},"2025-08-06",36.75,-1.36,1544,{"date":1931,"open":1932,"high":1933,"low":1901,"close":1927,"change":27,"percent_change":27,"volume":1934,"transactions":9,"vwap":1927},"2025-08-05",39,39.25,6780,{"date":1936,"open":1937,"high":1937,"low":1908,"close":1927,"change":972,"percent_change":814,"volume":1938,"transactions":9,"vwap":1927},"2025-08-04",40.25,2340,{"date":1940,"open":1941,"high":1937,"low":1922,"close":1941,"change":1629,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-08-01",38.25,-1.29,2188,{"date":1945,"open":1946,"high":1947,"low":1922,"close":1946,"change":1196,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-07-31",38.75,39.75,0.65,1652,{"date":1951,"open":1952,"high":1953,"low":1921,"close":1954,"change":1202,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-07-30",39.525,41.25,38.5,-1.91,3544,{"date":1958,"open":1909,"high":1959,"low":1960,"close":1933,"change":1577,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1933},"2025-07-29",40,37,-2.48,3576,{"date":1964,"open":1932,"high":1953,"low":1901,"close":1937,"change":27,"percent_change":27,"volume":1965,"transactions":9,"vwap":1937},"2025-07-28",11648,{"date":1967,"open":1968,"high":1969,"low":1959,"close":1937,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1937},"2025-07-25",43.5,45,-3.125,-7.2,8280,{"date":1974,"open":1922,"high":1968,"low":1901,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-07-24",43.375,5.875,15.67,13008,{"date":1980,"open":1908,"high":1946,"low":1855,"close":1860,"change":888,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1860},"2025-07-23",-0.66,9052,{"date":1984,"open":1985,"high":476,"low":1091,"close":1922,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1922},"2025-07-22",56.5,-25,-39.84,73768,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-07-21",66.25,67.175,56.25,62.75,-3,-4.56,14772,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-07-18",73.25,75.75,64,65.75,-6,-8.36,12880,{"date":2008,"open":2009,"high":2010,"low":532,"close":2011,"change":700,"percent_change":1023,"volume":2012,"transactions":9,"vwap":2011},"2025-07-17",70.75,74.9,71.75,20344,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1879,"percent_change":1237,"volume":2019,"transactions":9,"vwap":2018},"2025-07-16",73.5,79.5,68.5,70,24940,{"date":2021,"open":2015,"high":2022,"low":2023,"close":2015,"change":1260,"percent_change":342,"volume":2024,"transactions":9,"vwap":2015},"2025-07-15",108.75,69,85404,{"date":2026,"open":2018,"high":2027,"low":2023,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-07-14",76,74.75,5.5,7.94,9164,{"date":2033,"open":2034,"high":2018,"low":1991,"close":2035,"change":464,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-07-11",68.25,69.25,2.21,10524,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-07-10",65,72,60.75,67.75,4.75,7.54,16136,{"date":2048,"open":1994,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-07-09",67.5,61,63,-7.625,-10.8,11312,{"date":2056,"open":2034,"high":2057,"low":1991,"close":2058,"change":1048,"percent_change":1279,"volume":2059,"transactions":9,"vwap":2058},"2025-07-08",72.725,70.625,2208,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2034,"change":1394,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2034},"2025-07-07",72.75,77.225,65.275,1.11,23848,{"date":2068,"open":2034,"high":2069,"low":2070,"close":2049,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2049},"2025-07-03",69.75,65.25,-2.5,-3.57,1804,{"date":2075,"open":2076,"high":2077,"low":2035,"close":2018,"change":1818,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2018},"2025-07-02",71.25,73.75,-3.11,3456,{"date":2081,"open":2082,"high":538,"low":126,"close":2083,"change":2084,"percent_change":2085,"volume":626,"transactions":9,"vwap":2083},"2025-07-01",63.75,72.25,8.5,13.33,{"date":2087,"open":2049,"high":2049,"low":2088,"close":2082,"change":1995,"percent_change":863,"volume":2089,"transactions":9,"vwap":2082},"2025-06-30",63.25,940,{"date":2091,"open":2092,"high":2034,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-06-27",64.5,63.625,66.75,2.25,3.49,3204,{"date":2099,"open":2050,"high":2003,"low":2050,"close":2092,"change":978,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2092},"2025-06-26",3.2,2468,{"date":2103,"open":2040,"high":2104,"low":2042,"close":2105,"change":2106,"percent_change":772,"volume":2107,"transactions":9,"vwap":2105},"2025-06-25",65.5,62.5,-3.25,6560,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2003,"change":173,"percent_change":198,"volume":2113,"transactions":9,"vwap":2003},"2025-06-24",64.75,67.25,59.525,11328,{"date":2115,"open":2082,"high":2116,"low":2051,"close":2110,"change":978,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2110},"2025-06-23",66,3.19,10348,{"date":2120,"open":2105,"high":2082,"low":2121,"close":1994,"change":1577,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1994},"2025-06-20",60.25,-1.57,5468,{"date":2125,"open":1994,"high":2116,"low":2126,"close":2082,"change":1394,"percent_change":239,"volume":2127,"transactions":9,"vwap":2082},"2025-06-18",61.5,6016,{"date":2129,"open":2130,"high":2111,"low":2121,"close":2051,"change":1075,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2051},"2025-06-17",62.25,4.78,11720,{"date":2134,"open":2135,"high":2136,"low":483,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-06-16",61.25,65.675,60.125,1.375,2.34,11384,{"date":2142,"open":2126,"high":1994,"low":2143,"close":2144,"change":1995,"percent_change":1556,"volume":2145,"transactions":9,"vwap":2144},"2025-06-13",55.575,58.75,6732,{"date":2147,"open":2040,"high":2148,"low":2050,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-06-12",65.425,61.75,-2.75,-4.26,4972,{"date":2154,"open":2155,"high":2076,"low":2082,"close":2092,"change":2106,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2092},"2025-06-11",66.5,-4.8,6244,{"date":2159,"open":2111,"high":2043,"low":2160,"close":2043,"change":2161,"percent_change":1116,"volume":2162,"transactions":9,"vwap":2043},"2025-06-10",64.25,2.75,5160,{"date":2164,"open":2165,"high":2166,"low":2110,"close":2040,"change":2167,"percent_change":1592,"volume":2168,"transactions":9,"vwap":2040},"2025-06-09",68.75,71.5,-4,5912,{"date":2170,"open":2171,"high":2077,"low":2094,"close":2023,"change":700,"percent_change":1028,"volume":2172,"transactions":9,"vwap":2023},"2025-06-06",71,3500,{"date":2174,"open":538,"high":2175,"low":2110,"close":2111,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2111},"2025-06-05",85,-6.75,-9.12,22584,{"date":2180,"open":532,"high":2181,"low":2126,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-06-04",78,74,6.25,9.23,18556,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2043,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2043},"2025-06-03",77,77.125,66.375,-11.5,-14.51,11320,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-06-02",90.5,93,75.25,79.25,-17,-17.66,17096,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-05-30",99.75,109.75,85.25,96.25,-20,-17.2,7608,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2214,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2214},"2025-05-29",116.25,128.75,115,-16.25,-12.26,12301,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-05-28",156.25,157.5,125,132.5,-48.75,-26.9,24518,{"date":2230,"open":2231,"high":2232,"low":253,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-05-27",153.75,311.25,181.25,55,43.56,726671,{"date":2238,"open":315,"high":2239,"low":2022,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-05-23",206.25,126.25,17.5,16.09,137335,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2022,"change":796,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2022},"2025-05-22",118.75,107.5,-3.33,2801,{"date":2251,"open":2216,"high":2246,"low":315,"close":2252,"change":2071,"percent_change":850,"volume":2253,"transactions":9,"vwap":2252},"2025-05-21",112.5,2392,{"date":2255,"open":2256,"high":2256,"low":2252,"close":2216,"change":911,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2216},"2025-05-20",121.25,-4.17,2788,{"date":2260,"open":2256,"high":2261,"low":2252,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-05-19",123.75,120,-13.75,-10.28,3492,{"date":2267,"open":2252,"high":2268,"low":2269,"close":2268,"change":1251,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-05-16",133.75,111.25,17.58,8546,{"date":2273,"open":2216,"high":2246,"low":315,"close":2274,"change":1260,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-15",113.75,-1.09,4122,{"date":2278,"open":2214,"high":2261,"low":315,"close":2216,"change":227,"percent_change":549,"volume":2279,"transactions":9,"vwap":2216},"2025-05-14",4198,{"date":2281,"open":2261,"high":2282,"low":2247,"close":2274,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2274},"2025-05-13",131.25,-15,-11.65,5167,{"date":2287,"open":2240,"high":2225,"low":2288,"close":2215,"change":1260,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2215},"2025-05-12",106.25,-0.96,10155,{"date":2292,"open":2247,"high":2293,"low":2294,"close":2293,"change":1292,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-05-09",130,102.5,20.93,9109,{"date":2298,"open":2299,"high":2247,"low":2300,"close":2247,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2247},"2025-05-08",97.5,93.75,11.25,11.69,7711,{"date":2305,"open":2022,"high":2246,"low":2300,"close":2208,"change":2263,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2208},"2025-05-07",-12.5,10276,{"date":2309,"open":2215,"high":2310,"low":2294,"close":315,"change":1986,"percent_change":2311,"volume":2312,"transactions":9,"vwap":315},"2025-05-06",137.5,-18.52,17054,{"date":2314,"open":2315,"high":2316,"low":2246,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-05-05",193.75,228.75,135,-116.25,-46.27,24760,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-05-02",300,316.25,171.25,251.25,-122.5,-32.78,18086,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-05-01",475,481.25,356.25,373.75,-157.5,-29.65,7974,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-04-30",896.25,900,375,531.25,-443.75,-45.51,27235,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-04-29",1132.5,1182.5,975,-175,-15.22,18127,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-04-28",1225,1262.5,1087.5,1150,-125,-9.8,11811,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":27,"percent_change":27,"volume":2371,"transactions":9,"vwap":2370},"2025-04-25",1287.5,1337.5,1187.5,1275,9369,{"date":2373,"open":2367,"high":2368,"low":2359,"close":2370,"change":1986,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2370},"2025-04-24",-1.92,1185,{"date":2377,"open":2378,"high":2368,"low":2379,"close":2380,"change":1437,"percent_change":976,"volume":2381,"transactions":9,"vwap":2380},"2025-04-23",1293.75,1237.5,1300,3244,{"date":2383,"open":2384,"high":176,"low":2358,"close":2370,"change":1953,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2370},"2025-04-22",1362.5,3.34,8804,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":1664,"transactions":9,"vwap":2392},"2025-04-21",1247.5,1285,1100,1233.75,-91.25,-6.89,{"date":180,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":251,"volume":2401,"transactions":9,"vwap":2399},1381.25,1406.25,1281.25,1325,-56.25,826]