[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMPG":3,"homepage-market-summary":20,"stock-historical-EMPG":163},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"EMPG","2026-07-17",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Empro Group Inc. Ordinary shares","Nasdaq",null,"Common Stock",false,{"close":13,"open":13,"high":13,"low":13,"prev_close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":9,"high_52w":15,"low_52w":16,"avg_volume_52w":17,"range_52w_percent":18,"record_count":19},17.36,0,18,16.6,6937.755102040816,54.3,262,{"status":21,"indices":22,"watchlist":67,"sectors":89,"benchmarks":145},"success",[23,32,39,46,53,60],{"symbol":24,"name":25,"price":26,"change":27,"pct_change":28,"is_up":29,"sparkline":30,"date":31},"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","2026-10-02",{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":29,"sparkline":38,"date":31},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":29,"sparkline":45,"date":31},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":29,"sparkline":52,"date":31},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":29,"sparkline":59,"date":31},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":31},"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",[68,75,82],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":29,"sparkline":74,"date":31},"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":29,"sparkline":81,"date":31},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":29,"sparkline":88,"date":31},"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",[90,95,100,105,110,115,120,125,130,135,140],{"name":91,"etf":92,"change":93,"price":94,"is_up":29},"Technology","XLK",1.01,199.81,{"name":96,"etf":97,"change":98,"price":99,"is_up":29},"Financials","XLF",0.06,53.49,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Healthcare","XLV",-0.01,166.18,{"name":106,"etf":107,"change":108,"price":109,"is_up":29},"Consumer Cycl","XLY",1.13,110.04,{"name":111,"etf":112,"change":113,"price":114,"is_up":29},"Consumer Staples","XLP",0.25,80.53,{"name":116,"etf":117,"change":118,"price":119,"is_up":29},"Energy","XLE",0.4,62.95,{"name":121,"etf":122,"change":123,"price":124,"is_up":29},"Industrials","XLI",0.78,169.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":29},"Materials","XLB",0.66,48.86,{"name":131,"etf":132,"change":133,"price":134,"is_up":29},"Real Estate","XLRE",0.32,40.81,{"name":136,"etf":137,"change":138,"price":139,"is_up":29},"Utilities","XLU",0.38,39.83,{"name":141,"etf":142,"change":143,"price":144,"is_up":29},"Comm Services","XLC",0.35,110.32,[146,151,155,159],{"ticker":147,"name":148,"price":149,"change":150,"is_up":29},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":152,"name":153,"price":154,"change":80,"is_up":29},"QQQ","Invesco QQQ Trust",749.58,{"ticker":156,"name":157,"price":158,"change":44,"is_up":29},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":160,"name":161,"price":162,"change":58,"is_up":29},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":19,"page":37,"page_size":164,"total_pages":37,"summary":165,"data":172},1000,{"period_high":166,"period_low":167,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},18.14,2.55,152352,39916200,299.08,"2025-07-02",[173,174,176,178,180,182,184,186,188,190,192,194,196,198,200,202,204,206,208,210,212,214,216,218,220,222,224,226,228,230,232,234,236,238,240,242,244,246,248,250,252,254,256,258,260,262,264,266,268,270,272,274,276,278,280,282,284,286,288,290,292,294,296,298,300,302,304,306,308,310,312,314,316,318,320,322,324,326,328,330,332,334,336,338,340,342,344,346,348,350,352,354,356,358,360,362,364,366,368,370,372,374,376,378,380,382,384,386,388,390,392,394,396,398,400,402,404,406,408,410,412,414,416,418,420,422,424,426,428,430,432,434,436,438,440,442,444,446,448,450,452,454,456,458,460,462,464,466,468,470,472,474,476,478,480,482,484,486,488,490,492,494,496,498,500,502,504,506,508,510,512,514,516,518,520,522,524,526,528,530,532,534,536,538,540,542,544,546,548,550,552,554,556,558,566,573,581,590,598,606,615,623,630,639,648,656,665,674,682,688,696,703,711,718,727,736,743,752,760,768,777,784,791,797,805,811,819,828,837,846,853,862,870,879,886,894,901,908,916,923,929,936,944,952,961,970,977,985,992,1000,1009,1017,1023,1032,1038,1045,1054,1061,1066,1073,1082,1089],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},{"date":175,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-07-16",{"date":177,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-07-15",{"date":179,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-07-14",{"date":181,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-07-13",{"date":183,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-07-10",{"date":185,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-07-09",{"date":187,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-07-08",{"date":189,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-07-07",{"date":191,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-07-06",{"date":193,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-07-02",{"date":195,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-07-01",{"date":197,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-30",{"date":199,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-29",{"date":201,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-26",{"date":203,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-25",{"date":205,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-24",{"date":207,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-23",{"date":209,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-22",{"date":211,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-18",{"date":213,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-17",{"date":215,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-16",{"date":217,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-15",{"date":219,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-12",{"date":221,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-11",{"date":223,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-10",{"date":225,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-09",{"date":227,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-08",{"date":229,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-05",{"date":231,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-04",{"date":233,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-03",{"date":235,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-02",{"date":237,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-06-01",{"date":239,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-29",{"date":241,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-28",{"date":243,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-27",{"date":245,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-26",{"date":247,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-22",{"date":249,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-21",{"date":251,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-20",{"date":253,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-19",{"date":255,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-18",{"date":257,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-15",{"date":259,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-14",{"date":261,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-13",{"date":263,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-12",{"date":265,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-11",{"date":267,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-08",{"date":269,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-07",{"date":271,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-06",{"date":273,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-05",{"date":275,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-04",{"date":277,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-05-01",{"date":279,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-30",{"date":281,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-29",{"date":283,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-28",{"date":285,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-27",{"date":287,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-24",{"date":289,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-23",{"date":291,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-22",{"date":293,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-21",{"date":295,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-20",{"date":297,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-17",{"date":299,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-16",{"date":301,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-15",{"date":303,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-14",{"date":305,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-13",{"date":307,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-10",{"date":309,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-09",{"date":311,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-08",{"date":313,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-07",{"date":315,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-06",{"date":317,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-02",{"date":319,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-04-01",{"date":321,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-31",{"date":323,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-30",{"date":325,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-27",{"date":327,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-26",{"date":329,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-25",{"date":331,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-24",{"date":333,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-23",{"date":335,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-20",{"date":337,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-19",{"date":339,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-18",{"date":341,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-17",{"date":343,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-16",{"date":345,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-13",{"date":347,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-12",{"date":349,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-11",{"date":351,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-10",{"date":353,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-09",{"date":355,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-06",{"date":357,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-05",{"date":359,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-04",{"date":361,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-03",{"date":363,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-03-02",{"date":365,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-27",{"date":367,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-26",{"date":369,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-25",{"date":371,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-24",{"date":373,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-23",{"date":375,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-20",{"date":377,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-19",{"date":379,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-18",{"date":381,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-17",{"date":383,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-13",{"date":385,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-12",{"date":387,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-11",{"date":389,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-10",{"date":391,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-09",{"date":393,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-06",{"date":395,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-05",{"date":397,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-04",{"date":399,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-03",{"date":401,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-02-02",{"date":403,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-30",{"date":405,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-29",{"date":407,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-28",{"date":409,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-27",{"date":411,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-26",{"date":413,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-23",{"date":415,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-22",{"date":417,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-21",{"date":419,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-20",{"date":421,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-16",{"date":423,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-15",{"date":425,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-14",{"date":427,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-13",{"date":429,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-12",{"date":431,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-09",{"date":433,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-08",{"date":435,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-07",{"date":437,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-06",{"date":439,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-05",{"date":441,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2026-01-02",{"date":443,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-31",{"date":445,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-30",{"date":447,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-29",{"date":449,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-26",{"date":451,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-24",{"date":453,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-23",{"date":455,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-22",{"date":457,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-19",{"date":459,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-18",{"date":461,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-17",{"date":463,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-16",{"date":465,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-15",{"date":467,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-12",{"date":469,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-11",{"date":471,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-10",{"date":473,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-09",{"date":475,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-08",{"date":477,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-05",{"date":479,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-04",{"date":481,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-03",{"date":483,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-02",{"date":485,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-12-01",{"date":487,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-28",{"date":489,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-26",{"date":491,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-25",{"date":493,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-24",{"date":495,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-21",{"date":497,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-20",{"date":499,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-19",{"date":501,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-18",{"date":503,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-17",{"date":505,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-14",{"date":507,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-13",{"date":509,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-12",{"date":511,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-11",{"date":513,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-10",{"date":515,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-07",{"date":517,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-06",{"date":519,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-05",{"date":521,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-04",{"date":523,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-11-03",{"date":525,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-31",{"date":527,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-30",{"date":529,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-29",{"date":531,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-28",{"date":533,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-27",{"date":535,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-24",{"date":537,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-23",{"date":539,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-22",{"date":541,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-21",{"date":543,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-20",{"date":545,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-17",{"date":547,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-16",{"date":549,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-15",{"date":551,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-14",{"date":553,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-13",{"date":555,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-10",{"date":557,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":14,"transactions":9,"vwap":13},"2025-10-09",{"date":559,"open":560,"high":561,"low":562,"close":13,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":13},"2025-10-08",17.8,17.88,17.01,-0.4,-2.25,386600,{"date":567,"open":568,"high":15,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2025-10-07",16.81,17.76,1.03,6.16,777400,{"date":574,"open":575,"high":576,"low":16,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2025-10-06",17,17.2,16.73,-0.37,-2.16,195800,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2025-10-03",16.7,17.19,16.36,17.1,0.41,2.46,333500,{"date":591,"open":592,"high":575,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2025-10-02",16.89,16.42,16.69,-0.28,-1.65,324000,{"date":599,"open":600,"high":576,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2025-10-01",16.65,16.21,16.97,0.14,0.83,376400,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2025-09-30",16.94,17.42,14.7,16.83,-0.55,-3.16,1253400,{"date":616,"open":617,"high":166,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2025-09-29",17.5,16,17.38,0.5,2.96,470100,{"date":624,"open":625,"high":626,"low":627,"close":626,"change":80,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2025-09-26",15.94,16.88,15.8,6.43,145400,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2025-09-25",14.74,16.24,14.4,15.86,1.22,8.33,224900,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2025-09-24",14.6,14.978,14.53,14.64,0.04,0.27,122100,{"date":649,"open":650,"high":651,"low":652,"close":641,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":641},"2025-09-23",14.32,15.25,13.8,-0.355,-2.37,952000,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2025-09-22",12.75,15.2,12.615,14.955,1.825,13.9,1111200,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2025-09-19",13,13.25,11.88,13.13,0.03,0.23,154300,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2025-09-18",13.5,12.61,13.1,0.1,0.77,203200,{"date":683,"open":684,"high":685,"low":686,"close":667,"change":14,"percent_change":14,"volume":687,"transactions":9,"vwap":667},"2025-09-17",12.63,13.89,12.613,117800,{"date":689,"open":690,"high":691,"low":692,"close":667,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":667},"2025-09-16",12.3,13.3,11.6,0.7,5.69,293500,{"date":697,"open":698,"high":690,"low":699,"close":690,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":690},"2025-09-15",11.92,11.771,0.8,6.96,595000,{"date":704,"open":705,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2025-09-12",12.4,12.49,11.5,-1.89,-14.12,490700,{"date":712,"open":713,"high":714,"low":692,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2025-09-11",12,13.39,1.9,16.54,1097000,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2025-09-10",10.6,11.51,10.5,11.49,1.5,15.02,366700,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2025-09-09",9.91,10.2,9.84,9.99,0.15,1.52,263000,{"date":737,"open":738,"high":739,"low":740,"close":731,"change":113,"percent_change":741,"volume":742,"transactions":9,"vwap":731},"2025-09-08",9.8,9.85,9.6,2.61,127900,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2025-09-05",9.66,9.96,9.35,9.59,0.29,3.12,202600,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":749,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2025-09-04",9.21,10.77,8.511,9.3,3.22,2040000,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":595,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2025-09-03",8.95,9.16,8.15,9.01,-3.01,303100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2025-09-02",10.23,10.478,8.42,9.29,-1.21,-11.52,95700,{"date":778,"open":779,"high":780,"low":781,"close":722,"change":37,"percent_change":782,"volume":783,"transactions":9,"vwap":722},"2025-08-29",9.5,11.859,8.5,10.53,2254000,{"date":785,"open":786,"high":787,"low":773,"close":779,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":779},"2025-08-28",10.148,10.3,-0.33,-3.36,220300,{"date":792,"open":793,"high":794,"low":738,"close":795,"change":671,"percent_change":796,"volume":681,"transactions":9,"vwap":795},"2025-08-27",10,10.33,9.83,0.31,{"date":798,"open":799,"high":800,"low":801,"close":738,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":738},"2025-08-26",9.73,10.69,8.3,-0.02,-0.2,850800,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":73,"percent_change":627,"volume":810,"transactions":9,"vwap":809},"2025-08-25",8.19,10.35,9.82,400000,{"date":812,"open":813,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":814},"2025-08-22",7.36,8.48,6.9,1.15,15.69,2405500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2025-08-21",7.21,7.698,7.17,7.33,-0.05,-0.68,70600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2025-08-20",7.12,7.483,7.11,7.38,-0.1,-1.34,90700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2025-08-19",7.06,7.86,6,7.48,0.18,2.47,1267900,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2025-08-18",6.98,7.3,0.305,4.36,183600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2025-08-15",6.93,7.486,6.7,6.995,0.155,2.27,261600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":733,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2025-08-14",6.79,6.85,6.66,6.84,2.24,167800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2025-08-13",6.95,6.977,6.564,6.69,-0.23,-3.32,185900,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":28,"volume":885,"transactions":9,"vwap":883},"2025-08-12",7,6.76,6.92,0.05,162900,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2025-08-11",6.6,6.882,6.87,0.21,3.15,130100,{"date":895,"open":815,"high":896,"low":897,"close":866,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":866},"2025-08-08",7.066,6.35,-0.31,-4.45,221800,{"date":902,"open":903,"high":881,"low":904,"close":905,"change":604,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2025-08-07",6.28,6.152,6.97,13.52,408900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":816,"volume":915,"transactions":9,"vwap":913},"2025-08-06",6.08,6.5,5.71,6.14,0.07,269700,{"date":917,"open":910,"high":918,"low":919,"close":920,"change":914,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2025-08-05",6.25,5.65,6.07,1.17,272700,{"date":924,"open":925,"high":841,"low":925,"close":841,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":841},"2025-08-04",5.56,0.44,7.91,299100,{"date":930,"open":931,"high":932,"low":933,"close":925,"change":934,"percent_change":892,"volume":935,"transactions":9,"vwap":925},"2025-08-01",5.5,5.82,5.11,0.17,567300,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2025-07-31",4.47,5.54,5.39,0.89,19.78,996500,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2025-07-30",3.85,4.85,4.5,0.69,18.11,864600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2025-07-29",3.1,4.1,3.05,3.81,0.62,19.44,295600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2025-07-28",3.3,3.34,3.07,3.19,-0.11,-3.33,37900,{"date":971,"open":972,"high":973,"low":974,"close":963,"change":975,"percent_change":976,"volume":647,"transactions":9,"vwap":963},"2025-07-25",3.692,3.766,3.245,-0.42,-11.29,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2025-07-24",3.69,3.9,3.72,0.08,2.2,70300,{"date":986,"open":979,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2025-07-23",3.905,3.64,-0.16,-4.21,41000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":679,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2025-07-22",3.799,4.2,3.62,3.8,2.7,259500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2025-07-21",3.01,3.98,3,3.7,0.61,19.74,432900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":72,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":72},"2025-07-18",3.119,3.13,3.03,-0.03,-0.96,64300,{"date":1018,"open":1019,"high":966,"low":1020,"close":750,"change":646,"percent_change":1021,"volume":1022,"transactions":9,"vwap":750},"2025-07-17",2.93,2.87,9.47,175300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2025-07-16",2.79,2.978,2.76,2.85,0.11,4.01,146300,{"date":1033,"open":621,"high":621,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2025-07-15",2.74,-0.13,-4.53,67000,{"date":1039,"open":1040,"high":1004,"low":1041,"close":1020,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1020},"2025-07-14",2.97,2.8,-0.183,-5.99,111400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2025-07-11",2.99,3.16,2.9,3.053,0.023,0.76,127300,{"date":1055,"open":1027,"high":1056,"low":1057,"close":1013,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1013},"2025-07-10",3.175,2.75,0.16,5.57,224600,{"date":1062,"open":72,"high":72,"low":167,"close":1020,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1020},"2025-07-09",-0.25,-8.01,581800,{"date":1067,"open":1068,"high":1069,"low":954,"close":750,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":750},"2025-07-08",3.25,3.32,-0.09,-2.8,290300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2025-07-07",3.5,3.56,3.11,3.21,-0.7,-17.9,738000,{"date":1083,"open":1084,"high":865,"low":980,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2025-07-03",6.38,3.91,-0.44,-10.11,8972500,{"date":171,"open":1090,"high":1091,"low":1092,"close":1093,"change":914,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},4.28,5.25,4.15,4.35,1.64,1379300]