[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPSM":3,"homepage-market-summary":29,"stock-historical-EPSM":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EPSM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Epsium Enterprise Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Epsium Enterprise Ltd is a holding company and conducts business through its subsidiaries. It is engaged in import trading and wholesale selling of beverages in Macau. The company imports and sells a range of beverages, alcoholic beverages, and a small quantity of tea and fruit juice. The alcoholic beverages it sells include Chinese liquor, French cognac, Scottish whiskey, fine wine, Champagne, and other miscellaneous beverage alcohols.","17",false,{"close":15,"open":16,"high":17,"low":18,"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},1.25,1.26,1.309,1.23,0.02,1.63,23473.203983,384,1.2799,42.45,0.82999998,738356.111499044,1,383,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":27,"is_up":38,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":38,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":27,"page_size":172,"total_pages":27,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},155,688856,251432363.87476102,-76.89,"2025-04-22",[180,181,189,198,206,214,225,234,245,256,263,271,279,285,293,301,308,312,319,327,335,342,351,360,367,374,382,390,399,406,411,418,424,430,437,443,450,458,466,476,485,492,501,508,515,521,526,532,538,543,551,556,563,570,577,583,589,595,599,604,608,612,616,620,624,628,633,638,642,647,651,654,657,660,666,673,680,687,692,699,706,712,718,723,728,732,739,743,747,751,755,759,764,770,773,777,781,785,788,791,796,802,805,809,813,816,821,824,829,833,837,840,843,847,852,856,861,867,871,876,881,884,887,890,893,897,901,906,911,916,920,923,928,935,939,944,949,956,961,967,971,976,982,989,997,1004,1012,1019,1024,1029,1035,1041,1044,1048,1054,1059,1062,1066,1070,1076,1081,1087,1091,1096,1100,1103,1108,1113,1118,1123,1129,1136,1144,1152,1157,1161,1166,1171,1177,1183,1188,1197,1201,1207,1214,1221,1225,1228,1233,1239,1245,1249,1252,1254,1258,1263,1268,1271,1277,1282,1288,1295,1302,1308,1313,1319,1327,1333,1341,1349,1356,1363,1368,1374,1381,1390,1397,1402,1409,1415,1421,1427,1433,1442,1450,1457,1466,1474,1483,1492,1501,1510,1519,1528,1537,1545,1553,1560,1567,1575,1582,1591,1598,1606,1613,1621,1629,1636,1644,1650,1658,1665,1674,1682,1691,1700,1708,1714,1721,1728,1735,1742,1749,1757,1764,1772,1780,1789,1797,1805,1813,1819,1827,1835,1841,1849,1855,1863,1871,1878,1887,1894,1901,1908,1912,1918,1925,1932,1939,1945,1952,1959,1967,1975,1981,1986,1992,1998,2005,2014,2021,2027,2035,2042,2050,2057,2065,2073,2079,2086,2091,2099,2105,2112,2119,2127,2133,2140,2146,2154,2160,2167,2176,2184,2192,2197,2204,2213,2219,2226,2235,2242,2249,2256,2261,2268,2273,2281,2287,2291,2298,2304,2311,2317,2322,2331,2338,2345,2354,2360,2368,2373,2380,2386,2392,2399,2408,2415,2421,2428,2434,2440,2446,2454,2459],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":80,"high":80,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",1.21,-0.07,-5.38,44715.394936,241,1.2423,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":105,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.33,1.2601,1.3,4.84,54831.329222,726,1.3184,{"date":199,"open":191,"high":191,"low":18,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",1.24,-0.09,-6.77,47975.228648,305,1.2976,{"date":207,"open":16,"high":208,"low":15,"close":191,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",1.35,0.05,3.91,24479.252523,265,1.2991,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",1.39,1.4525,1.2091,1.28,-0.14,-9.86,103314.750119,468,1.321,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":110,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",1.51,1.38,1.42,-0.7,38215.2632,337,1.4381,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",1.49,1.75,1.4,1.43,-0.18,-11.18,255211.249846,1637,1.494,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",1.2682,1.938,1.2,1.61,0.36,28.8,14600462.921793,85540,1.6463,{"date":257,"open":16,"high":258,"low":259,"close":15,"change":19,"percent_change":20,"volume":260,"transactions":261,"vwap":262},"2026-09-21",1.263,1.1799,19228.740387,167,1.2182,{"date":264,"open":219,"high":265,"low":18,"close":18,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",1.32,-0.06,-4.65,7730.1425,205,1.2888,{"date":272,"open":228,"high":228,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",1.29,-0.03,-2.27,5897.1425,80,1.3198,{"date":280,"open":238,"high":238,"low":193,"close":265,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",0,14321.615711,138,1.3245,{"date":286,"open":80,"high":228,"low":287,"close":265,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",1.2901,-0.02,-1.49,21606.233612,112,1.3275,{"date":294,"open":265,"high":295,"low":296,"close":80,"change":288,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",1.36,1.255,-1.47,14512.630216,113,1.3048,{"date":302,"open":295,"high":303,"low":193,"close":295,"change":110,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",1.37,-0.73,227347.1997,1976,1.3798,{"date":309,"open":191,"high":303,"low":193,"close":303,"change":281,"percent_change":281,"volume":310,"transactions":291,"vwap":311},"2026-09-10",18972.405838,1.3273,{"date":313,"open":229,"high":314,"low":249,"close":303,"change":274,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",1.4397,-2.14,38671.1425,213,1.3215,{"date":320,"open":239,"high":321,"low":191,"close":238,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",1.46,-0.05,-3.45,28242.870723,189,1.4207,{"date":328,"open":238,"high":329,"low":238,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":326},"2026-09-04",1.48,1.45,0.01,0.69,5420.1425,93,{"date":336,"open":337,"high":321,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":330},"2026-09-03",1.44,-0.0291,-1.98,1115.1425,74,{"date":343,"open":337,"high":344,"low":345,"close":344,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-02",1.4691,1.41,0.0091,0.62,1582,79,1.4803,{"date":352,"open":353,"high":353,"low":354,"close":321,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",1.54,1.4201,-0.08,-5.19,3410.175958,109,1.4694,{"date":361,"open":238,"high":362,"low":238,"close":353,"change":209,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",1.6,3.36,10469.097645,121,1.466,{"date":368,"open":236,"high":369,"low":370,"close":236,"change":110,"percent_change":371,"volume":372,"transactions":299,"vwap":373},"2026-08-28",1.4991,1.4379,-0.67,7631.1425,1.4851,{"date":375,"open":337,"high":250,"low":345,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",1.5,0.08,5.63,20719.1425,209,1.4974,{"date":383,"open":384,"high":384,"low":385,"close":229,"change":355,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-26",1.55,1.3992,-5.33,9015.281533,192,1.4593,{"date":391,"open":392,"high":393,"low":394,"close":376,"change":322,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-25",1.47,1.515,1.4352,-3.23,8848.1425,210,1.4611,{"date":400,"open":216,"high":362,"low":303,"close":384,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-24",0.14,9.93,22206.1425,432,1.4815,{"date":407,"open":408,"high":392,"low":238,"close":345,"change":19,"percent_change":337,"volume":409,"transactions":174,"vwap":410},"2026-08-21",1.4506,9509.898765,1.4447,{"date":412,"open":236,"high":236,"low":216,"close":216,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-20",-0.11,-7.33,14911.977727,154,1.4304,{"date":419,"open":392,"high":376,"low":238,"close":376,"change":209,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-19",3.45,9234.621348,160,1.4531,{"date":425,"open":229,"high":376,"low":229,"close":330,"change":426,"percent_change":427,"volume":428,"transactions":341,"vwap":429},"2026-08-18",0.03,2.11,3910.977727,1.4433,{"date":431,"open":329,"high":329,"low":432,"close":229,"change":184,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-17",1.4001,-4.7,11102.0572,116,1.4322,{"date":438,"open":392,"high":439,"low":337,"close":236,"change":19,"percent_change":295,"volume":440,"transactions":441,"vwap":442},"2026-08-14",1.53,12159.511135,128,1.5022,{"date":444,"open":353,"high":384,"low":321,"close":392,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-13",-0.1,-6.37,12555.766475,157,1.4935,{"date":451,"open":452,"high":362,"low":453,"close":454,"change":281,"percent_change":281,"volume":455,"transactions":456,"vwap":457},"2026-08-12",1.5921,1.4706,1.57,16910.162554,162,1.5586,{"date":459,"open":353,"high":460,"low":236,"close":454,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-11",1.58,0.04,2.61,16856.27996,168,1.5192,{"date":467,"open":468,"high":469,"low":470,"close":439,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-10",1.5861,1.64,1.501,0.0291,1.94,23664.61875,306,1.5718,{"date":477,"open":229,"high":478,"low":229,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-07",1.62,1.5009,0.0309,2.1,47989.304703,293,1.5213,{"date":486,"open":228,"high":392,"low":228,"close":392,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-06",0.065,4.63,10962.495466,144,1.4485,{"date":493,"open":330,"high":321,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-05",1.3002,1.405,0.055,4.07,11503.627076,187,1.4148,{"date":502,"open":208,"high":503,"low":80,"close":208,"change":110,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-04",1.4589,-0.74,10599.244192,94,1.4013,{"date":509,"open":303,"high":321,"low":295,"close":295,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-03",-0.04,-2.86,17088.350256,131,1.4018,{"date":516,"open":265,"high":238,"low":517,"close":238,"change":461,"percent_change":518,"volume":519,"transactions":232,"vwap":520},"2026-07-31",1.3007,2.94,21752.304486,1.3552,{"date":522,"open":216,"high":216,"low":523,"close":295,"change":19,"percent_change":236,"volume":524,"transactions":513,"vwap":525},"2026-07-30",1.2701,14922.158561,1.3408,{"date":527,"open":528,"high":216,"low":15,"close":80,"change":110,"percent_change":504,"volume":529,"transactions":530,"vwap":531},"2026-07-29",1.2998,7016.017676,150,1.3065,{"date":533,"open":265,"high":303,"low":249,"close":208,"change":274,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-28",-2.17,4553.0765,97,1.3292,{"date":539,"open":228,"high":330,"low":540,"close":228,"change":19,"percent_change":392,"volume":541,"transactions":388,"vwap":542},"2026-07-27",1.2749,22381.789753,1.3745,{"date":544,"open":545,"high":216,"low":546,"close":295,"change":426,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-24",1.3231,1.238994,2.26,9511.177165,136,1.3259,{"date":552,"open":219,"high":208,"low":16,"close":191,"change":19,"percent_change":439,"volume":553,"transactions":554,"vwap":555},"2026-07-23",17061.160531,186,1.2984,{"date":557,"open":80,"high":208,"low":15,"close":558,"change":331,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-22",1.31,0.77,29177.0765,178,1.3133,{"date":564,"open":249,"high":216,"low":249,"close":193,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-21",0.1091,9.16,25228.014562,641,1.2961,{"date":571,"open":249,"high":16,"low":58,"close":572,"change":573,"percent_change":377,"volume":574,"transactions":575,"vwap":576},"2026-07-20",1.1909,0.0009,13841.0776,101,1.2174,{"date":578,"open":18,"high":219,"low":579,"close":58,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":58},"2026-07-17",1.16,-0.045,-3.64,12000,{"date":584,"open":15,"high":16,"low":585,"close":586,"change":274,"percent_change":587,"volume":588,"transactions":9,"vwap":586},"2026-07-16",1.22,1.235,-2.37,13400,{"date":590,"open":219,"high":219,"low":15,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-07-15",1.265,-0.015,-1.17,11000,{"date":596,"open":16,"high":219,"low":200,"close":219,"change":110,"percent_change":597,"volume":598,"transactions":9,"vwap":219},"2026-07-14",-0.78,3000,{"date":600,"open":15,"high":208,"low":58,"close":273,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":273},"2026-07-13",0.09,7.5,22500,{"date":605,"open":15,"high":15,"low":249,"close":249,"change":266,"percent_change":606,"volume":607,"transactions":9,"vwap":249},"2026-07-10",-4.76,23700,{"date":609,"open":273,"high":329,"low":183,"close":16,"change":322,"percent_change":610,"volume":611,"transactions":9,"vwap":16},"2026-07-09",-3.82,570900,{"date":613,"open":193,"high":191,"low":15,"close":558,"change":274,"percent_change":614,"volume":615,"transactions":9,"vwap":558},"2026-07-08",-2.24,9300,{"date":617,"open":229,"high":229,"low":193,"close":80,"change":184,"percent_change":618,"volume":619,"transactions":9,"vwap":80},"2026-07-07",-4.96,20700,{"date":621,"open":191,"high":362,"low":249,"close":345,"change":401,"percent_change":622,"volume":623,"transactions":9,"vwap":345},"2026-07-06",11.02,339500,{"date":625,"open":80,"high":80,"low":16,"close":626,"change":110,"percent_change":597,"volume":627,"transactions":9,"vwap":626},"2026-07-02",1.27,11400,{"date":629,"open":630,"high":265,"low":630,"close":219,"change":631,"percent_change":632,"volume":627,"transactions":9,"vwap":219},"2026-07-01",1.225,0.07,5.79,{"date":634,"open":16,"high":635,"low":183,"close":183,"change":510,"percent_change":636,"volume":637,"transactions":9,"vwap":183},"2026-06-30",1.341,-3.2,16000,{"date":639,"open":558,"high":295,"low":15,"close":15,"change":322,"percent_change":640,"volume":641,"transactions":9,"vwap":15},"2026-06-29",-3.85,16800,{"date":643,"open":644,"high":208,"low":193,"close":193,"change":110,"percent_change":645,"volume":646,"transactions":9,"vwap":193},"2026-06-26",1.326,-0.76,26600,{"date":648,"open":208,"high":649,"low":193,"close":558,"change":274,"percent_change":614,"volume":650,"transactions":9,"vwap":558},"2026-06-25",1.384,21300,{"date":652,"open":216,"high":216,"low":80,"close":80,"change":110,"percent_change":504,"volume":653,"transactions":9,"vwap":80},"2026-06-24",11900,{"date":655,"open":265,"high":216,"low":265,"close":208,"change":281,"percent_change":281,"volume":656,"transactions":9,"vwap":208},"2026-06-23",19100,{"date":658,"open":216,"high":321,"low":208,"close":208,"change":110,"percent_change":504,"volume":659,"transactions":9,"vwap":208},"2026-06-22",29300,{"date":661,"open":454,"high":662,"low":193,"close":295,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":295},"2026-06-18",1.7,-0.2,-12.82,70000,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":201,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-06-17",1.65,1.715,1.56,-5.45,58500,{"date":674,"open":675,"high":676,"low":677,"close":668,"change":274,"percent_change":678,"volume":679,"transactions":9,"vwap":668},"2026-06-16",1.72,1.8,1.59,-1.79,83000,{"date":681,"open":478,"high":237,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-15",1.571,1.68,0.15,9.8,130400,{"date":688,"open":677,"high":689,"low":330,"close":439,"change":184,"percent_change":690,"volume":691,"transactions":9,"vwap":439},"2026-06-12",1.69,-4.38,190500,{"date":693,"open":694,"high":695,"low":694,"close":362,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":362},"2026-06-11",1.52,1.95,-0.24,-13.04,349800,{"date":700,"open":20,"high":701,"low":330,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-10",2.05,1.84,-0.21,-10.24,1210500,{"date":707,"open":460,"high":708,"low":219,"close":701,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":701},"2026-06-09",4.47,0.86,72.27,65923000,{"date":713,"open":714,"high":345,"low":715,"close":58,"change":105,"percent_change":716,"volume":717,"transactions":9,"vwap":58},"2026-06-08",1.14,1.12,5.31,7481900,{"date":719,"open":265,"high":376,"low":25,"close":115,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":115},"2026-06-05",-0.51,-31.1,238300,{"date":724,"open":353,"high":725,"low":439,"close":469,"change":377,"percent_change":726,"volume":727,"transactions":9,"vwap":469},"2026-06-04",1.76,5.13,415900,{"date":729,"open":238,"high":362,"low":626,"close":670,"change":684,"percent_change":730,"volume":731,"transactions":9,"vwap":670},"2026-06-03",10.64,444700,{"date":733,"open":734,"high":735,"low":715,"close":345,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":345},"2026-06-02",1.245,1.445,0.21,17.5,213100,{"date":740,"open":219,"high":219,"low":249,"close":249,"change":110,"percent_change":741,"volume":742,"transactions":9,"vwap":249},"2026-06-01",-0.83,8700,{"date":744,"open":18,"high":745,"low":183,"close":183,"change":281,"percent_change":281,"volume":746,"transactions":9,"vwap":183},"2026-05-29",1.275,6300,{"date":748,"open":16,"high":558,"low":58,"close":183,"change":110,"percent_change":749,"volume":750,"transactions":9,"vwap":183},"2026-05-28",-0.82,16900,{"date":752,"open":15,"high":219,"low":585,"close":585,"change":510,"percent_change":753,"volume":754,"transactions":9,"vwap":585},"2026-05-27",-3.17,3500,{"date":756,"open":295,"high":295,"low":16,"close":16,"change":184,"percent_change":757,"volume":758,"transactions":9,"vwap":16},"2026-05-26",-5.26,23400,{"date":760,"open":265,"high":295,"low":193,"close":191,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":191},"2026-05-22",-0.028,-2.06,6800,{"date":765,"open":80,"high":766,"low":16,"close":767,"change":768,"percent_change":427,"volume":769,"transactions":9,"vwap":767},"2026-05-21",1.395,1.358,0.028,10000,{"date":771,"open":219,"high":337,"low":15,"close":191,"change":461,"percent_change":772,"volume":619,"transactions":9,"vwap":191},"2026-05-20",3.1,{"date":774,"open":273,"high":208,"low":15,"close":273,"change":510,"percent_change":775,"volume":776,"transactions":9,"vwap":273},"2026-05-19",-3.01,21100,{"date":778,"open":216,"high":337,"low":219,"close":191,"change":510,"percent_change":779,"volume":780,"transactions":9,"vwap":191},"2026-05-18",-2.92,159100,{"date":782,"open":303,"high":236,"low":18,"close":303,"change":426,"percent_change":783,"volume":784,"transactions":9,"vwap":303},"2026-05-15",2.24,316700,{"date":786,"open":265,"high":238,"low":193,"close":80,"change":461,"percent_change":787,"volume":637,"transactions":9,"vwap":80},"2026-05-14",3.08,{"date":789,"open":16,"high":558,"low":200,"close":193,"change":461,"percent_change":790,"volume":594,"transactions":9,"vwap":193},"2026-05-13",3.17,{"date":792,"open":16,"high":558,"low":16,"close":16,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":16},"2026-05-12",-0.009,-0.71,11200,{"date":797,"open":193,"high":265,"low":798,"close":799,"change":800,"percent_change":694,"volume":801,"transactions":9,"vwap":799},"2026-05-11",1.251,1.269,0.019,10600,{"date":803,"open":265,"high":265,"low":586,"close":15,"change":322,"percent_change":640,"volume":804,"transactions":9,"vwap":15},"2026-05-08",12200,{"date":806,"open":558,"high":303,"low":193,"close":193,"change":274,"percent_change":807,"volume":808,"transactions":9,"vwap":193},"2026-05-07",-2.26,13300,{"date":810,"open":558,"high":303,"low":558,"close":191,"change":110,"percent_change":811,"volume":812,"transactions":9,"vwap":191},"2026-05-06",-0.75,8800,{"date":814,"open":191,"high":80,"low":558,"close":80,"change":110,"percent_change":504,"volume":815,"transactions":9,"vwap":80},"2026-05-05",5400,{"date":817,"open":208,"high":818,"low":191,"close":208,"change":184,"percent_change":819,"volume":820,"transactions":9,"vwap":208},"2026-05-04",1.396,-4.93,18900,{"date":822,"open":495,"high":337,"low":80,"close":229,"change":281,"percent_change":281,"volume":823,"transactions":9,"vwap":229},"2026-05-01",6900,{"date":825,"open":216,"high":826,"low":80,"close":229,"change":461,"percent_change":827,"volume":828,"transactions":9,"vwap":229},"2026-04-30",1.425,2.9,12300,{"date":830,"open":80,"high":329,"low":193,"close":228,"change":110,"percent_change":831,"volume":832,"transactions":9,"vwap":228},"2026-04-29",-0.72,42300,{"date":834,"open":238,"high":337,"low":80,"close":216,"change":331,"percent_change":835,"volume":836,"transactions":9,"vwap":216},"2026-04-28",0.72,4700,{"date":838,"open":295,"high":330,"low":80,"close":228,"change":110,"percent_change":831,"volume":839,"transactions":9,"vwap":228},"2026-04-27",14300,{"date":841,"open":228,"high":229,"low":228,"close":216,"change":110,"percent_change":794,"volume":842,"transactions":9,"vwap":216},"2026-04-24",2200,{"date":844,"open":208,"high":236,"low":208,"close":238,"change":209,"percent_change":845,"volume":846,"transactions":9,"vwap":238},"2026-04-23",3.7,14700,{"date":848,"open":849,"high":330,"low":208,"close":208,"change":510,"percent_change":850,"volume":851,"transactions":9,"vwap":208},"2026-04-22",1.371,-2.88,13100,{"date":853,"open":303,"high":329,"low":191,"close":216,"change":105,"percent_change":854,"volume":855,"transactions":9,"vwap":216},"2026-04-21",4.51,49000,{"date":857,"open":337,"high":366,"low":558,"close":191,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":191},"2026-04-20",-0.097,-6.8,17600,{"date":862,"open":229,"high":329,"low":228,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-04-17",1.427,0.037,2.66,13900,{"date":868,"open":303,"high":330,"low":303,"close":216,"change":426,"percent_change":869,"volume":870,"transactions":9,"vwap":216},"2026-04-16",2.21,11800,{"date":872,"open":330,"high":321,"low":295,"close":295,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":295},"2026-04-15",-0.034,-2.44,17900,{"date":877,"open":238,"high":392,"low":228,"close":878,"change":879,"percent_change":880,"volume":801,"transactions":9,"vwap":878},"2026-04-14",1.394,0.044,3.26,{"date":882,"open":558,"high":345,"low":558,"close":208,"change":19,"percent_change":376,"volume":883,"transactions":9,"vwap":208},"2026-04-13",5700,{"date":885,"open":886,"high":238,"low":191,"close":191,"change":510,"percent_change":779,"volume":883,"transactions":9,"vwap":191},"2026-04-10",1.391,{"date":888,"open":239,"high":337,"low":303,"close":303,"change":266,"percent_change":889,"volume":883,"transactions":9,"vwap":303},"2026-04-09",-4.2,{"date":891,"open":345,"high":376,"low":238,"close":239,"change":19,"percent_change":229,"volume":892,"transactions":9,"vwap":239},"2026-04-08",8000,{"date":894,"open":330,"high":689,"low":238,"close":345,"change":105,"percent_change":895,"volume":896,"transactions":9,"vwap":345},"2026-04-07",4.44,23500,{"date":898,"open":337,"high":439,"low":208,"close":208,"change":445,"percent_change":899,"volume":900,"transactions":9,"vwap":208},"2026-04-06",-6.9,9700,{"date":902,"open":337,"high":903,"low":337,"close":330,"change":184,"percent_change":904,"volume":905,"transactions":9,"vwap":330},"2026-04-02",1.503,-4.61,7600,{"date":907,"open":239,"high":460,"low":228,"close":694,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":694},"2026-04-01",0.11,7.8,16300,{"date":912,"open":191,"high":913,"low":191,"close":345,"change":601,"percent_change":914,"volume":915,"transactions":9,"vwap":345},"2026-03-31",1.478,6.82,15000,{"date":917,"open":239,"high":239,"low":558,"close":265,"change":266,"percent_change":918,"volume":919,"transactions":9,"vwap":265},"2026-03-30",-4.35,17800,{"date":921,"open":321,"high":329,"low":303,"close":228,"change":184,"percent_change":922,"volume":828,"transactions":9,"vwap":228},"2026-03-27",-4.83,{"date":924,"open":216,"high":925,"low":216,"close":330,"change":209,"percent_change":926,"volume":927,"transactions":9,"vwap":330},"2026-03-26",1.495,3.57,15600,{"date":929,"open":930,"high":931,"low":80,"close":238,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":238},"2026-03-25",1.66,1.71,-0.16,-10.26,58600,{"date":936,"open":683,"high":689,"low":670,"close":670,"change":355,"percent_change":937,"volume":938,"transactions":9,"vwap":670},"2026-03-24",-4.88,17000,{"date":940,"open":250,"high":941,"low":454,"close":469,"change":105,"percent_change":942,"volume":943,"transactions":9,"vwap":469},"2026-03-23",1.67,3.8,22700,{"date":945,"open":689,"high":662,"low":384,"close":460,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":460},"2026-03-20",-0.12,-7.06,50500,{"date":950,"open":951,"high":952,"low":953,"close":662,"change":355,"percent_change":954,"volume":955,"transactions":9,"vwap":662},"2026-03-19",1.78,1.85,1.675,-4.49,24400,{"date":957,"open":958,"high":959,"low":689,"close":951,"change":19,"percent_change":714,"volume":960,"transactions":9,"vwap":951},"2026-03-18",1.77,1.851,39900,{"date":962,"open":963,"high":964,"low":965,"close":725,"change":426,"percent_change":966,"volume":679,"transactions":9,"vwap":725},"2026-03-17",1.74,1.88,1.728,1.73,{"date":968,"open":963,"high":969,"low":362,"close":966,"change":426,"percent_change":725,"volume":970,"transactions":9,"vwap":966},"2026-03-16",1.814,49500,{"date":972,"open":695,"high":695,"low":236,"close":662,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":662},"2026-03-13",-0.17,-9.09,69000,{"date":977,"open":695,"high":978,"low":951,"close":979,"change":355,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-03-12",2.04,1.87,-4.1,52700,{"date":983,"open":984,"high":985,"low":986,"close":695,"change":461,"percent_change":987,"volume":988,"transactions":9,"vwap":695},"2026-03-11",1.91,2.16,1.9,2.09,95700,{"date":990,"open":991,"high":992,"low":993,"close":984,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":984},"2026-03-10",2.08,2.5,1.865,-0.29,-13.18,289200,{"date":998,"open":237,"high":999,"low":460,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-03-09",3.15,2.2,0.46,26.44,3181500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":963,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":963},"2026-03-06",1.1,1.97,1.05,0.68,64.15,1945000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":413,"percent_change":1018,"volume":955,"transactions":9,"vwap":1017},"2026-03-05",1.17,1.18,1.043,1.06,-9.4,{"date":1020,"open":16,"high":16,"low":1014,"close":1014,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1014},"2026-03-04",-0.093,-7.36,36600,{"date":1025,"open":193,"high":193,"low":200,"close":258,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":258},"2026-03-03",-0.027,-2.09,7200,{"date":1030,"open":191,"high":191,"low":1031,"close":273,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":273},"2026-03-02",1.271,-0.025,-1.9,15900,{"date":1036,"open":80,"high":80,"low":193,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-02-27",1.315,-0.035,-2.59,10100,{"date":1042,"open":208,"high":238,"low":208,"close":208,"change":322,"percent_change":1043,"volume":815,"transactions":9,"vwap":208},"2026-02-26",-3.57,{"date":1045,"open":238,"high":238,"low":80,"close":238,"change":105,"percent_change":1046,"volume":1047,"transactions":9,"vwap":238},"2026-02-25",4.48,13700,{"date":1049,"open":1050,"high":1051,"low":558,"close":80,"change":510,"percent_change":1052,"volume":1053,"transactions":9,"vwap":80},"2026-02-24",1.385,1.435,-2.9,35100,{"date":1055,"open":239,"high":1056,"low":208,"close":228,"change":274,"percent_change":1057,"volume":1058,"transactions":9,"vwap":228},"2026-02-23",1.499,-2.13,21000,{"date":1060,"open":321,"high":236,"low":238,"close":345,"change":510,"percent_change":1061,"volume":619,"transactions":9,"vwap":345},"2026-02-20",-2.76,{"date":1063,"open":376,"high":1064,"low":239,"close":330,"change":184,"percent_change":904,"volume":1065,"transactions":9,"vwap":330},"2026-02-19",1.615,33000,{"date":1067,"open":460,"high":1068,"low":694,"close":694,"change":281,"percent_change":281,"volume":1069,"transactions":9,"vwap":694},"2026-02-18",1.584,16100,{"date":1071,"open":670,"high":1072,"low":227,"close":694,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":694},"2026-02-17",1.678,-0.053,-3.37,32900,{"date":1077,"open":930,"high":963,"low":376,"close":1078,"change":858,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-02-13",1.573,-5.81,77900,{"date":1082,"open":1083,"high":1084,"low":941,"close":941,"change":266,"percent_change":1085,"volume":1086,"transactions":9,"vwap":941},"2026-02-12",1.773,1.795,-3.47,14200,{"date":1088,"open":952,"high":952,"low":931,"close":966,"change":274,"percent_change":1089,"volume":1090,"transactions":9,"vwap":966},"2026-02-11",-1.7,17100,{"date":1092,"open":702,"high":1093,"low":725,"close":725,"change":266,"percent_change":1094,"volume":1095,"transactions":9,"vwap":725},"2026-02-10",1.86,-3.3,7900,{"date":1097,"open":725,"high":986,"low":237,"close":1098,"change":105,"percent_change":1099,"volume":955,"transactions":9,"vwap":1098},"2026-02-09",1.82,3.41,{"date":1101,"open":951,"high":1093,"low":237,"close":725,"change":281,"percent_change":281,"volume":1102,"transactions":9,"vwap":725},"2026-02-06",33400,{"date":1104,"open":1105,"high":1105,"low":725,"close":725,"change":201,"percent_change":1106,"volume":1107,"transactions":9,"vwap":725},"2026-02-05",1.92,-4.86,17200,{"date":1109,"open":701,"high":1110,"low":1098,"close":952,"change":184,"percent_change":1111,"volume":1112,"transactions":9,"vwap":952},"2026-02-04",2.06,-3.65,34800,{"date":1114,"open":1105,"high":1115,"low":986,"close":1105,"change":288,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1105},"2026-02-03",2.35,-1.03,76700,{"date":1119,"open":675,"high":472,"low":931,"close":472,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":472},"2026-02-02",0.33,20.5,59500,{"date":1124,"open":1125,"high":1125,"low":670,"close":250,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":250},"2026-01-30",2.055,-0.37,-18.69,67100,{"date":1130,"open":1131,"high":1132,"low":964,"close":1133,"change":973,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-01-29",2.19,2.23,1.98,-7.91,95400,{"date":1137,"open":547,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-01-28",2.27,2.14,2.15,-0.13,-5.7,15300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":110,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-01-27",2.254,2.327,2.162,2.28,-0.44,33100,{"date":1153,"open":783,"high":1154,"low":869,"close":1155,"change":209,"percent_change":1132,"volume":1156,"transactions":9,"vwap":1155},"2026-01-26",2.33,2.29,23000,{"date":1158,"open":1138,"high":1115,"low":783,"close":783,"change":510,"percent_change":1159,"volume":1160,"transactions":9,"vwap":783},"2026-01-23",-1.75,28700,{"date":1162,"open":547,"high":1163,"low":547,"close":1149,"change":105,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1149},"2026-01-22",2.39,2.7,22900,{"date":1167,"open":869,"high":1115,"low":869,"close":1168,"change":288,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-01-21",2.22,-0.89,30500,{"date":1172,"open":1173,"high":1173,"low":1174,"close":783,"change":266,"percent_change":1175,"volume":1176,"transactions":9,"vwap":783},"2026-01-20",2.32,2.17,-2.61,51900,{"date":1178,"open":1138,"high":1179,"low":1168,"close":1180,"change":377,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-01-16",2.357,2.3,3.6,11500,{"date":1184,"open":1173,"high":1185,"low":1168,"close":1168,"change":1186,"percent_change":386,"volume":1187,"transactions":9,"vwap":1168},"2026-01-15",2.45,-0.125,30400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-01-14",2.41,2.46,2.305,2.345,-0.065,-2.7,27100,{"date":1198,"open":1115,"high":1199,"low":1138,"close":1190,"change":331,"percent_change":1200,"volume":1176,"transactions":9,"vwap":1190},"2026-01-13",2.49,0.42,{"date":1202,"open":1185,"high":462,"low":1203,"close":1204,"change":322,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-01-12",2.233,2.4,-2.04,71100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1185,"change":1212,"percent_change":933,"volume":1213,"transactions":9,"vwap":1185},"2026-01-09",2.58,2.73,2.44,-0.28,121800,{"date":1215,"open":985,"high":1216,"low":1217,"close":1210,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1210},"2026-01-08",2.79,2.108,0.6,28.17,159000,{"date":1222,"open":1139,"high":1174,"low":991,"close":1223,"change":322,"percent_change":1224,"volume":603,"transactions":9,"vwap":1223},"2026-01-07",2.13,-2.29,{"date":1226,"open":481,"high":1131,"low":481,"close":1227,"change":281,"percent_change":281,"volume":915,"transactions":9,"vwap":1227},"2026-01-06",2.18,{"date":1229,"open":1230,"high":1000,"low":481,"close":1227,"change":601,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1227},"2026-01-05",2.12,4.31,50400,{"date":1234,"open":1235,"high":1174,"low":1236,"close":987,"change":601,"percent_change":1237,"volume":1238,"transactions":9,"vwap":987},"2026-01-02",2.03,1.981,4.5,38400,{"date":1240,"open":1230,"high":1241,"low":1242,"close":1243,"change":220,"percent_change":1244,"volume":988,"transactions":9,"vwap":1243},"2025-12-31",2.141,1.96,2,-6.54,{"date":1246,"open":1139,"high":1155,"low":991,"close":1139,"change":110,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1139},"2025-12-30",-0.47,43200,{"date":1250,"open":987,"high":1155,"low":987,"close":1140,"change":281,"percent_change":281,"volume":1251,"transactions":9,"vwap":1140},"2025-12-29",54300,{"date":1253,"open":1131,"high":1115,"low":427,"close":1140,"change":281,"percent_change":281,"volume":934,"transactions":9,"vwap":1140},"2025-12-26",{"date":1255,"open":1000,"high":1138,"low":1256,"close":1140,"change":946,"percent_change":1257,"volume":875,"transactions":9,"vwap":1140},"2025-12-24",2.149,-5.29,{"date":1259,"open":1260,"high":1261,"low":869,"close":1138,"change":281,"percent_change":281,"volume":1262,"transactions":9,"vwap":1138},"2025-12-23",2.25,2.34,48300,{"date":1264,"open":1115,"high":1265,"low":1138,"close":1138,"change":355,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1138},"2025-12-22",2.488,-3.4,58700,{"date":1269,"open":1180,"high":1190,"low":1180,"close":1115,"change":281,"percent_change":281,"volume":1270,"transactions":9,"vwap":1115},"2025-12-19",48000,{"date":1272,"open":1273,"high":1274,"low":1154,"close":1115,"change":110,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1115},"2025-12-18",2.55,2.56,-0.42,75100,{"date":1278,"open":1155,"high":1164,"low":1155,"close":1279,"change":331,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2025-12-17",2.36,0.43,152500,{"date":1283,"open":869,"high":1284,"low":869,"close":1115,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1115},"2025-12-16",2.426,0.025,1.08,48400,{"date":1289,"open":1185,"high":1290,"low":1000,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2025-12-15",2.47,2.325,-0.265,-10.23,179400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1212,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2025-12-12",2.82,2.85,2.59,-9.76,115700,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":445,"percent_change":1074,"volume":1307,"transactions":9,"vwap":1306},"2025-12-11",2.84,2.97,2.87,82200,{"date":1309,"open":1164,"high":1310,"low":1311,"close":1305,"change":426,"percent_change":87,"volume":1312,"transactions":9,"vwap":1305},"2025-12-10",3.05,2.57,110800,{"date":1314,"open":1315,"high":999,"low":1316,"close":518,"change":703,"percent_change":1317,"volume":1318,"transactions":9,"vwap":518},"2025-12-09",3.03,2.43,-6.67,293600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":999,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":999},"2025-12-08",3.72,3.74,3.13,-0.61,-16.22,256400,{"date":1328,"open":1329,"high":1330,"low":845,"close":1329,"change":322,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2025-12-05",3.76,4,-1.31,132800,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2025-12-04",3.58,3.98,3.81,0.18,4.96,290100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":355,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-12-03",3.71,3.846,3.53,3.63,-2.16,158400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1343,"change":461,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1343},"2025-12-02",3.67,4.05,3.66,1.09,229000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1351,"change":201,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1351},"2025-12-01",3.62,3.99,3.55,-2.39,287000,{"date":1364,"open":1343,"high":1365,"low":1181,"close":1329,"change":355,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1329},"2025-11-28",3.85,-2.08,157600,{"date":1369,"open":1365,"high":1370,"low":1371,"close":1372,"change":461,"percent_change":1008,"volume":1373,"transactions":9,"vwap":1372},"2025-11-26",4.11,3.51,3.84,466900,{"date":1375,"open":1376,"high":1377,"low":1346,"close":942,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":942},"2025-11-25",4.17,4.21,-0.4,-9.52,783700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2025-11-24",4.15,4.73,3.75,4.2,0.61,16.99,4375200,{"date":1391,"open":1336,"high":1392,"low":1393,"close":1394,"change":184,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-11-21",5.14,3.4,3.59,-1.91,7652100,{"date":1398,"open":1140,"high":1399,"low":1230,"close":1353,"change":321,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1353},"2025-11-20",4.75,66.36,24601500,{"date":1403,"open":1404,"high":1405,"low":1230,"close":1000,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1000},"2025-11-19",2.69,2.75,-0.52,-19.12,1814500,{"date":1410,"open":228,"high":1411,"low":558,"close":1412,"change":193,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-18",3.16,2.72,91.55,30425200,{"date":1416,"open":1417,"high":1417,"low":303,"close":229,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":229},"2025-11-17",1.89,-0.49,-25.65,569400,{"date":1422,"open":1260,"high":1423,"low":1424,"close":984,"change":1126,"percent_change":1425,"volume":1426,"transactions":9,"vwap":984},"2025-11-14",2.302,1.735,-16.23,378000,{"date":1428,"open":1405,"high":1429,"low":1223,"close":1149,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1149},"2025-11-13",2.76,-0.53,-18.86,313300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-11-12",3.06,3.29,2.38,2.81,-0.59,-17.35,502300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1393,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1393},"2025-11-11",5.8,5.81,2.62,-2.36,-40.97,1067900,{"date":1451,"open":1452,"high":1453,"low":378,"close":1454,"change":696,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-11-10",6.5,7.99,5.76,-4,310100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-11-07",7.61,7.75,5.01,6,-1.05,-14.89,447800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1111,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-11-06",10,10.186,6.53,7.05,-34.11,336900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-11-05",12.2,12.349,10.13,10.7,-1.13,-9.55,131100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-11-04",12.67,13.48,11.67,11.83,-0.34,-2.79,84200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-11-03",13.3,14.53,11.85,12.17,-1.1,-8.29,82300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-10-31",15.68,16.905,12.93,13.27,-3.02,-18.54,90700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-10-30",16.77,17,13.02,16.29,-1.22,-6.97,226900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-10-29",18.3,18.89,17.12,17.51,-1.34,-7.11,69400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-10-28",20.95,21,18.5,18.85,-2.1,-10.02,82100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1530,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1530},"2025-10-27",22.38,22.39,20,-0.55,-2.56,42800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":71,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-10-24",23.040001,24.18,19.5,21.5,-4.78,93100,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1209,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-10-23",20.049999,26.725,22.58,12.9,178700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1541,"change":720,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1541},"2025-10-22",19.78,21.44,16.1,-2.49,203100,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-10-21",26.78,19.6,20.51,-6.05,-22.78,212100,{"date":1576,"open":1577,"high":1577,"low":64,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-10-20",29.049999,26.56,-2.42,-8.35,95800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-10-17",32,32.58,24.049999,28.98,-3.62,-11.1,207100,{"date":1592,"open":1593,"high":1594,"low":1584,"close":1595,"change":1596,"percent_change":671,"volume":1597,"transactions":9,"vwap":1595},"2025-10-16",34.5,35.036999,32.6,-1.88,147700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":392,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-10-15",34.65,34.89,32.5,34.48,4.45,111200,{"date":1607,"open":1608,"high":1609,"low":1584,"close":1610,"change":1611,"percent_change":1612,"volume":1312,"transactions":9,"vwap":1610},"2025-10-14",32.099998,34.35,33.0099983,-0.79,-2.34,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":265,"volume":1620,"transactions":9,"vwap":1618},"2025-10-13",33.49,38,31.030001,33.8,0.44,395400,{"date":1622,"open":1623,"high":24,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-10-10",38.52,26.55,33.36,-4.27,-11.35,493500,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":895,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-09",33.5,39.2,37.63,13.38,560800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":518,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-08",31.3,34.69,31.22,33.19,9.72,258100,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":150,"percent_change":1014,"volume":1649,"transactions":9,"vwap":1648},"2025-10-07",27.23,34.107,30.25,387000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1305,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-10-06",25.5,32.84,24.01,29.9,11.03,557500,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1496,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-03",15.5,39.72,26.93,78.58,7154900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-10-02",11.1,17.98,10.8,15.08,3.5,30.22,1364000,{"date":1675,"open":1676,"high":1677,"low":1468,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-10-01",11.2,11.785,11.58,0.89,8.33,3877300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-09-30",21.35,22.99,9.01,10.69,-13.9,-56.53,936600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-09-29",33.040001,35.245,19.01,24.59,-10.51,-29.94,753700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1596,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-09-26",36.5,37.2,24,35.099998,-5.08,911500,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1007,"percent_change":378,"volume":1713,"transactions":9,"vwap":1712},"2025-09-25",35.75,37.099998,36.98,813200,{"date":1715,"open":1716,"high":1717,"low":1631,"close":1718,"change":1719,"percent_change":1297,"volume":1720,"transactions":9,"vwap":1718},"2025-09-24",34.07,36.060001,35.0099983,0.96,350000,{"date":1722,"open":1723,"high":1702,"low":1724,"close":1725,"change":874,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-09-23",35.3,33.47,34.049999,-6.69,485000,{"date":1729,"open":1716,"high":1730,"low":1731,"close":1732,"change":662,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-09-22",36.57,33,36.49,4.89,823300,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1516,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-09-19",36.8,32.68,34.79,-3.39,1943000,{"date":1743,"open":1744,"high":1745,"low":1602,"close":1746,"change":1224,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-09-18",37.46,38.18,36.0099983,-5.98,676200,{"date":1750,"open":1751,"high":1752,"low":1731,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-09-17",39.17,42.374,38.3,-2.99,-7.24,84400,{"date":1758,"open":1759,"high":1760,"low":1737,"close":1761,"change":1311,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-09-16",38.32,42.51,41.29,6.64,168500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":597,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-09-15",39.71,43.55,35.24,38.72,-1.97,218500,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-09-12",65.49,35.617,39.5,-7.22,-15.45,121900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-09-11",38.2,54.829,35.080002,46.72,6.31,15.61,234200,{"date":1790,"open":1791,"high":277,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-09-10",51.15,37,40.41,-99.09,-71.03,288700,{"date":1798,"open":1799,"high":174,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-09-09",26.98,25.8585,139.5,112.52,417.05,861836,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1799,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1799},"2025-09-08",24.47,27.049999,24.25,2.51,10.26,910400,{"date":1814,"open":1704,"high":1815,"low":1816,"close":1807,"change":1817,"percent_change":1297,"volume":1818,"transactions":9,"vwap":1807},"2025-09-05",25.21,23.88,0.67,305700,{"date":1820,"open":1821,"high":64,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-09-04",24.8,22,23.8,-1.64,-6.45,308300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":58,"volume":1834,"transactions":9,"vwap":1832},"2025-09-03",25.2,26.177,24.7,25.44,0.3,122500,{"date":1836,"open":64,"high":1837,"low":1654,"close":1838,"change":1839,"percent_change":115,"volume":1840,"transactions":9,"vwap":1838},"2025-09-02",27,25.14,0.28,957200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1346,"volume":1848,"transactions":9,"vwap":1846},"2025-08-29",24.15,25.78,23.35,24.86,0.87,273900,{"date":1850,"open":64,"high":64,"low":1851,"close":1852,"change":1853,"percent_change":585,"volume":1854,"transactions":9,"vwap":1852},"2025-08-28",23.45,23.99,0.29,189500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1395,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-27",25.25,25.3,23.201,23.7,-7.46,383000,{"date":1864,"open":1652,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-08-26",26.413,24.5,25.61,0.79,3.18,165800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":377,"percent_change":140,"volume":1877,"transactions":9,"vwap":1876},"2025-08-25",24.9,27.799,22.5,24.82,723900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-08-22",21.9,24.906,21.1,24.74,2.99,13.75,707200,{"date":1888,"open":1889,"high":1880,"low":1890,"close":1891,"change":208,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-21",20.71,20.585,21.75,6.62,626400,{"date":1895,"open":1896,"high":1121,"low":1897,"close":1898,"change":249,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-08-20",19.4,19.2,20.4,6.25,85400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1897,"change":741,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1897},"2025-08-19",20.030001,20.2,18.638,-4.14,139500,{"date":1909,"open":1904,"high":1910,"low":1570,"close":1903,"change":426,"percent_change":684,"volume":1911,"transactions":9,"vwap":1903},"2025-08-18",20.55,691300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1541,"change":105,"percent_change":1833,"volume":1917,"transactions":9,"vwap":1541},"2025-08-15",19.9,20.358,19.7,199400,{"date":1919,"open":1570,"high":1920,"low":1921,"close":1922,"change":1868,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-08-14",20.48,18.805,19.94,4.13,791600,{"date":1926,"open":1927,"high":1910,"low":737,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-08-13",20.32,19.15,-1.26,-6.17,552100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1200,"percent_change":481,"volume":1938,"transactions":9,"vwap":1937},"2025-08-12",19.89,20.75,19.11,20.41,857200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1942,"change":585,"percent_change":1452,"volume":1944,"transactions":9,"vwap":1942},"2025-08-11",18.61,19.99,18.46,385200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1200,"percent_change":1155,"volume":1951,"transactions":9,"vwap":1950},"2025-08-08",18.26,19.19,16.35,18.77,478500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":120,"percent_change":228,"volume":1958,"transactions":9,"vwap":1957},"2025-08-07",18.09,19,17.77,18.35,427600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":220,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-08-06",18.38,18.4,17.7,18.1,-0.77,431000,{"date":1968,"open":1969,"high":1943,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-08-05",17.8,16.25,18.24,-0.22,-1.19,730500,{"date":1976,"open":1977,"high":1532,"low":1978,"close":1943,"change":1133,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1943},"2025-08-04",17.25,16.528,12.01,1584700,{"date":1982,"open":1564,"high":1983,"low":1984,"close":93,"change":110,"percent_change":266,"volume":1985,"transactions":9,"vwap":93},"2025-08-01",16.57,15.81,161900,{"date":1987,"open":1988,"high":1513,"low":1989,"close":1990,"change":51,"percent_change":1435,"volume":1991,"transactions":9,"vwap":1990},"2025-07-31",16.16,15,16.49,566900,{"date":1993,"open":1885,"high":1994,"low":1494,"close":1995,"change":1174,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-07-30",16.4,16,15.69,228000,{"date":1999,"open":2000,"high":2001,"low":1494,"close":2002,"change":145,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-07-29",14,14.393,13.83,2.83,74700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-07-28",14.63,15.46,12.1,13.45,-1.04,-7.18,193100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":426,"percent_change":736,"volume":2020,"transactions":9,"vwap":2019},"2025-07-25",14.46,14.6,14.3,14.49,69700,{"date":2022,"open":2023,"high":1996,"low":2024,"close":2016,"change":794,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2016},"2025-07-24",15.15,13.21,-4.68,473300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1057,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-07-23",17.3,18.034,14.8,15.17,-12.31,321100,{"date":2036,"open":2037,"high":1955,"low":2038,"close":2029,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2029},"2025-07-22",17.83,16.5,-0.19,-1.09,425300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":749,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-07-21",18.62,18.63,17.030001,17.49,-4.48,101700,{"date":2051,"open":1896,"high":2052,"low":1513,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-07-18",20.040001,18.31,-1.76,-8.77,194400,{"date":2058,"open":2059,"high":2060,"low":1541,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-07-17",26.17,26.8,20.07,-6.75,-25.17,211700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1446,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-07-16",23.9,27.96,17.81,26.82,10.83,783500,{"date":2074,"open":1121,"high":2075,"low":1947,"close":2076,"change":2077,"percent_change":1495,"volume":2078,"transactions":9,"vwap":2076},"2025-07-15",24.58,24.2,3.07,425100,{"date":2080,"open":2081,"high":2082,"low":1541,"close":2083,"change":2084,"percent_change":230,"volume":2085,"transactions":9,"vwap":2083},"2025-07-14",21.34,21.97,21.13,-0.15,131300,{"date":2087,"open":1550,"high":2088,"low":1541,"close":2089,"change":994,"percent_change":1525,"volume":2090,"transactions":9,"vwap":2089},"2025-07-11",22.6,21.28,178300,{"date":2092,"open":2093,"high":2094,"low":1541,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-07-10",22.98,24.78,21.57,0.56,2.67,313600,{"date":2100,"open":1513,"high":2101,"low":2023,"close":2102,"change":1231,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-07-09",23,21.01,25.81,83900,{"date":2106,"open":1670,"high":2107,"low":2108,"close":2109,"change":662,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-07-08",16.85,14.17,16.7,11.33,25200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1989,"change":662,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1989},"2025-07-07",14.01,15.469,12.75,12.78,79200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1494,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1494},"2025-07-03",16.26,16.75,12.564,-2.5,-15.82,27500,{"date":2128,"open":737,"high":737,"low":2129,"close":2130,"change":1089,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-07-02",15.07,15.8,-9.71,26200,{"date":2134,"open":2135,"high":737,"low":2136,"close":737,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":737},"2025-07-01",12.77,12.61,4.27,32.28,51500,{"date":2141,"open":1988,"high":1988,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-06-30",13.23,-2.11,-13.75,33700,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-06-27",21.3,14.893,15.34,-6.52,-29.83,75600,{"date":2155,"open":2156,"high":1704,"low":2157,"close":2158,"change":1089,"percent_change":1777,"volume":2159,"transactions":9,"vwap":2158},"2025-06-26",23.29,21.02,21.86,28300,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":105,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-06-25",24.68,22.55,23.56,0.26,31800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-06-24",24.99,27.871,21.24,23.5,-1.41,-5.66,69800,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-06-23",21.51,29.76,24.91,2.07,9.06,119800,{"date":2185,"open":2186,"high":1837,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-06-20",21.46,20.96,22.84,2.64,13.07,299500,{"date":2193,"open":2194,"high":1121,"low":1916,"close":1904,"change":908,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1904},"2025-06-18",19.71,0.55,14100,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2165,"percent_change":558,"volume":2203,"transactions":9,"vwap":2202},"2025-06-17",20.01,20.22,18.08,20.09,87300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-06-16",19.73,21.075001,19.685,19.83,-0.26,-1.29,47100,{"date":2214,"open":2215,"high":2216,"low":1897,"close":2202,"change":445,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2202},"2025-06-13",19.95,20.7,-0.5,65100,{"date":2220,"open":1549,"high":1684,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-06-12",18.56,20.19,0.91,4.72,172100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-06-11",18.68,19.72,17.59,19.28,1.03,5.64,209800,{"date":2236,"open":2237,"high":1532,"low":2238,"close":2239,"change":2223,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-10",17.35,17.011,18.25,5.25,579300,{"date":2243,"open":2244,"high":2245,"low":1495,"close":2246,"change":19,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-09",16.86,17.4,17.34,0.12,405600,{"date":2250,"open":2251,"high":2230,"low":2252,"close":2253,"change":2247,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-06-06",16.82,16.756,17.32,0.7,471900,{"date":2257,"open":2258,"high":2259,"low":1996,"close":2259,"change":2096,"percent_change":86,"volume":2260,"transactions":9,"vwap":2259},"2025-06-05",16.65,17.2,138100,{"date":2262,"open":2244,"high":2263,"low":2264,"close":2265,"change":703,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-06-04",17.025,15.95,16.64,-1.25,56400,{"date":2269,"open":2270,"high":1977,"low":2109,"close":2107,"change":401,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2107},"2025-06-03",16.9,0.84,160900,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-06-02",15.9,16.95,16.71,0.94,5.96,100900,{"date":2282,"open":2283,"high":1995,"low":2283,"close":2284,"change":27,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-05-30",14.77,15.77,6.77,149300,{"date":2288,"open":2017,"high":1989,"low":2017,"close":2283,"change":2289,"percent_change":227,"volume":2290,"transactions":9,"vwap":2283},"2025-05-29",0.22,51000,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1120,"percent_change":1173,"volume":2297,"transactions":9,"vwap":2296},"2025-05-28",14.39,15.29,14.26,14.55,698400,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":19,"percent_change":401,"volume":2303,"transactions":9,"vwap":2302},"2025-05-27",14.18,14.95,14.22,172300,{"date":2305,"open":2306,"high":2307,"low":2114,"close":2308,"change":2309,"percent_change":2310,"volume":2049,"transactions":9,"vwap":2308},"2025-05-23",14.66,14.716,14.2,-0.48,-3.27,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":377,"percent_change":2195,"volume":2316,"transactions":9,"vwap":2315},"2025-05-22",14.9,14.16,14.68,201900,{"date":2318,"open":2319,"high":2017,"low":2319,"close":2017,"change":1868,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2017},"2025-05-21",13.82,5.72,175300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-05-20",14.48,14.75,8.84,13.81,-0.58,-4.03,590200,{"date":2332,"open":2313,"high":2333,"low":2334,"close":2293,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2293},"2025-05-19",15.48,14.02,-0.39,-2.64,1183000,{"date":2339,"open":2340,"high":2341,"low":1558,"close":2342,"change":683,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-16",13.11,15.1,14.78,12.82,1218600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-05-15",12.81,13.6,12.29,13.1,0.105,0.81,1220500,{"date":2355,"open":2356,"high":2357,"low":2009,"close":2358,"change":2351,"percent_change":2352,"volume":2359,"transactions":9,"vwap":2358},"2025-05-14",12.83,13.85,12.995,814500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":332,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-05-13",12.19,14.5,9.25,12.89,5.66,1660700,{"date":2369,"open":2370,"high":2363,"low":2371,"close":1476,"change":2372,"percent_change":1293,"volume":1206,"transactions":9,"vwap":1476},"2025-05-12",13.32,11.8,-1.39,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":426,"percent_change":2289,"volume":2379,"transactions":9,"vwap":2378},"2025-05-09",13.99,14.225,12.3,13.59,81500,{"date":2381,"open":2382,"high":2129,"low":1506,"close":2383,"change":1150,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-05-08",13.77,13.56,-3.14,149200,{"date":2387,"open":2388,"high":2389,"low":2000,"close":2000,"change":2390,"percent_change":433,"volume":2391,"transactions":9,"vwap":2000},"2025-05-07",14.69,17.63,-0.69,229500,{"date":2393,"open":1667,"high":2394,"low":2395,"close":2388,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2388},"2025-05-06",16.32,10.495,3.42,30.35,440500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-05-05",8.64,11.633,8.35,11.27,2.77,32.59,613300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1338,"percent_change":985,"volume":2414,"transactions":9,"vwap":2413},"2025-05-02",8.62,8.876,7.6,8.5,530400,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":426,"percent_change":251,"volume":2420,"transactions":9,"vwap":2419},"2025-05-01",8.15,8.95,8.32,197600,{"date":2422,"open":2423,"high":2424,"low":602,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-04-30",7.9,8.29,0.39,4.94,773800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2423,"change":2247,"percent_change":353,"volume":2433,"transactions":9,"vwap":2423},"2025-04-29",8,8.07,7.78,882400,{"date":2435,"open":2436,"high":2437,"low":602,"close":2432,"change":2438,"percent_change":1310,"volume":2439,"transactions":9,"vwap":2432},"2025-04-28",7.55,8.1,0.23,2338300,{"date":2441,"open":2442,"high":2423,"low":2443,"close":2436,"change":1387,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2436},"2025-04-25",7.46,6.9,8.79,2128400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":670,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-04-24",6.39,7.2,6.38,6.94,29,2162300,{"date":2455,"open":2456,"high":2423,"low":2457,"close":2457,"change":274,"percent_change":1542,"volume":2458,"transactions":9,"vwap":2457},"2025-04-23",5.4,5.38,3969700,{"date":178,"open":2460,"high":2461,"low":2462,"close":2463,"change":908,"percent_change":991,"volume":2464,"transactions":9,"vwap":2463},5.3,5.47,5.19,5.41,629200]