[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EUDA":3,"homepage-market-summary":31,"stock-historical-EUDA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EUDA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"EUDA Health Holdings Limited Ordinary Shares","Nasdaq",null,"SERVICES-HEALTH SERVICES","EUDA Health Holdings Ltd is a Singapore-based non-invasive healthcare provider in Asia with a focus on Singapore, Malaysia, and China. It offers inventive, accessible, and science-based health solutions to support the shift in regional healthcare from reactive medical treatment to proactive, longevity-focused care. The group also runs a Singapore-based property management business. It operates in two reportable segments: property management services and holistic wellness consumer products and services. Key revenue is generated from property management services that include management and security services for properties such as condominiums, residential apartments, business office buildings, and shopping malls.","123","One Pemimpin, U0",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},17.2363,15.98,17.29,15.7,15.9104,1.3259,8.33,15520.39,1203,16.5422,86,5.26,40808.2133678508,14.8,968,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},29390,10727266.915227,-78.67,"2025-04-17",[182,183,193,203,213,223,232,240,249,260,271,282,292,302,313,323,334,344,354,365,373,383,393,403,414,423,433,442,451,461,470,480,488,496,503,512,520,528,536,545,554,564,573,581,591,601,611,621,630,637,644,653,662,669,677,684,692,698,704,708,713,720,725,730,732,738,743,752,758,762,767,774,782,787,790,793,800,806,809,814,820,826,833,840,845,853,861,868,874,881,887,896,903,907,911,918,924,929,936,939,944,951,959,965,972,979,987,993,999,1005,1013,1021,1027,1034,1042,1049,1056,1064,1071,1076,1080,1087,1094,1100,1106,1111,1119,1127,1135,1142,1149,1157,1165,1173,1181,1188,1194,1199,1206,1214,1220,1226,1234,1240,1245,1251,1258,1266,1273,1279,1286,1292,1295,1301,1308,1313,1320,1326,1331,1337,1344,1349,1355,1362,1369,1374,1379,1385,1392,1398,1405,1411,1417,1423,1429,1437,1445,1452,1460,1468,1475,1483,1489,1494,1501,1507,1515,1521,1528,1533,1540,1546,1553,1558,1565,1572,1578,1585,1591,1595,1601,1607,1612,1619,1625,1633,1637,1644,1650,1657,1665,1671,1675,1682,1686,1692,1697,1704,1710,1716,1721,1725,1731,1737,1744,1749,1754,1759,1766,1771,1776,1781,1786,1791,1798,1806,1813,1820,1826,1829,1836,1842,1849,1854,1860,1866,1872,1875,1879,1887,1893,1898,1905,1911,1914,1917,1922,1927,1932,1938,1945,1950,1956,1961,1966,1970,1975,1980,1985,1990,1995,2001,2007,2012,2020,2025,2031,2037,2044,2049,2055,2061,2065,2069,2073,2080,2086,2091,2097,2101,2105,2110,2115,2120,2124,2128,2131,2134,2138,2142,2145,2149,2153,2159,2166,2169,2177,2182,2185,2190,2195,2198,2203,2208,2214,2219,2226,2229,2233,2239,2244,2249,2257,2264,2270,2274,2278,2281,2285,2290,2295,2298,2302,2307,2311,2315,2321,2328,2334,2339,2345,2350,2355,2360,2366,2372,2375,2383,2388,2393,2396,2401,2405,2409,2416,2422,2426,2432,2439,2443,2448,2453,2458,2464,2469],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",14.5311,15.9194,14.2072,1.6104,11.26,13553.4762,863,14.8766,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",15.3,15.46,14.3,-1.6025,-10.08,12339.567628,828,14.9778,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",16.41,16.4732,15.9025,-0.2975,-1.84,5437.0208,795,16.4414,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",17,17.7413,16.2,-1.6615,-9.3,8510.0582,733,16.7465,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",16.42,17.8615,1.4415,8.78,21140.2528,957,16.9415,{"date":233,"open":234,"high":234,"low":225,"close":225,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",17.48,-0.91,-5.25,24735.0782,1135,16.9895,{"date":241,"open":217,"high":242,"low":217,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",18.03,17.33,0.045,0.26,23215.0582,1456,17.41,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",18,18.1,16.6706,17.285,-0.095,-0.55,21487.1082,803,17.2535,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",18.06,19.53,16.75,17.38,-0.24,-1.36,27966.166686,2199,18.3661,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",17.2,18.17,17.1,17.62,0.2,1.15,30723.136567,2102,17.5772,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",16.32,17.65,17.42,0.835,5.03,20991.570199,603,16.7428,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",17.39,16.28,16.585,-0.365,-2.15,22304.2257,451,16.8643,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",16.51,17.5,16.5,16.95,0.39,2.36,14252.1587,1062,16.9372,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",13.87,18.6599,16.56,3.11,23.12,74621.833849,2588,16.1734,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",13.12,14.5,12.295,13.45,0.33,2.52,109385.0582,3270,13.6449,{"date":335,"open":336,"high":337,"low":338,"close":325,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",13.525,13.65,12.055,0.02,0.15,44345.0582,632,12.927,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",13.15,13.8,13.1,-0.34,-2.53,23091.024264,290,13.4102,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",13.47,14,13.04,13.44,-0.05,-0.37,26960.216658,354,13.3056,{"date":366,"open":326,"high":326,"low":367,"close":368,"change":235,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",13,13.49,-6.32,18071.327438,350,13.856,{"date":374,"open":375,"high":376,"low":356,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",13.68,14.575,14.4,0.56,4.05,86527.0582,664,14.0462,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",13.4,14.28,13.84,0.21,1.54,8171.327277,190,13.8414,{"date":394,"open":395,"high":386,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",13.575,13.5,13.63,0.08,0.59,10643.400289,168,13.7712,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",14.73,15.077,13.135,13.55,-1.0654,-7.29,14178.3274,208,14.3087,{"date":415,"open":196,"high":416,"low":326,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",15.5,14.6154,-0.4146,-2.76,7694.715265,119,15.0977,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",13.95,15.03,13.51,0.93,6.6,12493.1082,189,14.5735,{"date":434,"open":326,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",14.58,14.1,-0.3,-2.08,8326.849744,153,14.3984,{"date":443,"open":444,"high":445,"low":377,"close":377,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",14.82,17.415,-1,-6.49,12013.307284,422,16.1303,{"date":452,"open":453,"high":454,"low":368,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",13.495,16,15.4,2.19,16.58,9825.0582,223,14.6178,{"date":462,"open":346,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",13.21,12.73,-0.99,-6.97,1585.0582,125,13.1907,{"date":471,"open":472,"high":445,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",13.73,13.11,14.2,-0.2876,-1.99,13841.069156,802,15.2309,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",14.4876,0.3176,2.24,950,101,14.4867,{"date":489,"open":368,"high":490,"low":368,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",14.17,0.17,1.21,833,132,14.1824,{"date":497,"open":498,"high":498,"low":357,"close":357,"change":499,"percent_change":27,"volume":500,"transactions":501,"vwap":502},"2026-08-13",14.46,0.7,3777.268084,402,14.2815,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",14.26,13.3,-1.93,-12.67,6923,528,14.4032,{"date":513,"open":416,"high":416,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",15.23,0.43,2.91,1461.441672,158,15.1399,{"date":521,"open":522,"high":522,"low":326,"close":29,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",15.14,-1.1,-6.92,2750.322605,226,15.0012,{"date":529,"open":530,"high":454,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":440,"vwap":535},"2026-08-07",15.88,15.9,-0.39,-2.39,1991.865958,15.9521,{"date":537,"open":215,"high":538,"low":454,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",17.3,16.29,-0.925,-5.37,2760.458325,240,16.5615,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",16.6,17.215,0.715,4.33,8605.228398,678,17.1603,{"date":555,"open":556,"high":557,"low":558,"close":306,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",16.3,16.93,16.19,-0.81,-4.68,2751.623267,152,16.5948,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":476,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",18.9861,20.09,17.31,-10.31,18646.031681,387,19.2008,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",19.3,-0.255,-1.3,465.145277,59,19.422,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",20.35,18.5,19.555,-0.795,-3.91,4529.135789,218,19.5837,{"date":592,"open":593,"high":594,"low":595,"close":583,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",19.97,20.953,19.3644,0.45,2.26,5372.499835,295,20.0037,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":68,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",19.8,21,19.52,19.9,4.74,7207.925594,277,20.0612,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",14.92,19.27,19,4.01,26.75,15971.790583,436,17.8138,{"date":622,"open":326,"high":623,"low":326,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",15.1,14.99,0.99,7.07,9867.06666,129,14.9671,{"date":631,"open":326,"high":632,"low":357,"close":357,"change":633,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",15.09,0,5572.13245,175,14.6964,{"date":638,"open":639,"high":639,"low":357,"close":357,"change":577,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",15,-8.5,3166.01,141,14.3654,{"date":645,"open":646,"high":647,"low":646,"close":195,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",14.27,15.45,1.68,12.33,5958.667345,201,15.0739,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":440,"vwap":661},"2026-07-20",12.6,13.62,11.69,2.32,20.53,3179.2358,13.3252,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-17",11.8,11.3,-1.785,-13.64,2200,{"date":670,"open":671,"high":672,"low":673,"close":672,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":672},"2026-07-16",12.875,13.085,12.65,1.137,9.52,2800,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-15",11.29,11.948,0.768,6.87,1100,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-14",11.36,11,11.18,0.83,8.02,1600,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":235,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-13",10.661,10.35,-8.08,700,{"date":699,"open":700,"high":700,"low":189,"close":189,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":189},"2026-07-10",11.31,-1.17,-9.41,600,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":633,"percent_change":633,"volume":707,"transactions":9,"vwap":706},"2026-07-09",12.43,4,{"date":709,"open":706,"high":706,"low":706,"close":706,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":706},"2026-07-08",-0.06,-0.48,800,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-07",13.88,12.49,-1.47,-10.53,4200,{"date":721,"open":357,"high":386,"low":722,"close":722,"change":398,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-06",13.96,0.58,900,{"date":726,"open":197,"high":624,"low":715,"close":715,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":715},"2026-07-02",-0.12,-0.86,2400,{"date":731,"open":357,"high":357,"low":357,"close":357,"change":633,"percent_change":633,"volume":454,"transactions":9,"vwap":357},"2026-07-01",{"date":733,"open":734,"high":454,"low":357,"close":357,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":357},"2026-06-30",14.65,-0.8,-5.41,4800,{"date":739,"open":347,"high":217,"low":347,"close":29,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":29},"2026-06-29",-0.41,-2.7,9600,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-26",14.76,15.65,14.64,15.21,0.62,4.25,4700,{"date":753,"open":754,"high":215,"low":755,"close":755,"change":756,"percent_change":749,"volume":757,"transactions":9,"vwap":755},"2026-06-25",15.06,14.59,0.09,8200,{"date":759,"open":760,"high":639,"low":760,"close":326,"change":277,"percent_change":761,"volume":668,"transactions":9,"vwap":326},"2026-06-24",14.07,1.4,{"date":763,"open":764,"high":765,"low":197,"close":197,"change":339,"percent_change":766,"volume":751,"transactions":9,"vwap":197},"2026-06-23",14.95,15.08,0.14,{"date":768,"open":769,"high":770,"low":646,"close":386,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":386},"2026-06-22",15.41,16.94,-1.52,-9.62,12200,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-18",16.49,16.72,15.8,-0.69,-4.18,7700,{"date":783,"open":296,"high":296,"low":776,"close":776,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":776},"2026-06-17",1.29,8.49,5700,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":633,"percent_change":633,"volume":633,"transactions":9,"vwap":789},"2026-06-16",15.2,{"date":791,"open":789,"high":789,"low":789,"close":789,"change":633,"percent_change":633,"volume":792,"transactions":9,"vwap":789},"2026-06-15",8,{"date":794,"open":795,"high":796,"low":795,"close":789,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":789},"2026-06-12",15.01,15.575,0.18,1.2,3300,{"date":801,"open":802,"high":802,"low":639,"close":803,"change":711,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-11",15.95,15.02,-3.1,4500,{"date":807,"open":455,"high":416,"low":455,"close":416,"change":349,"percent_change":298,"volume":808,"transactions":9,"vwap":416},"2026-06-10",2100,{"date":810,"open":455,"high":811,"low":455,"close":811,"change":148,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-09",15.84,2.46,1900,{"date":815,"open":816,"high":454,"low":196,"close":196,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":196},"2026-06-08",15.69,-0.6,-3.74,3000,{"date":821,"open":454,"high":556,"low":454,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-05",16.059999,-0.25,-1.53,5100,{"date":827,"open":828,"high":828,"low":454,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-04",17.08,16.31,-0.382,-2.29,8700,{"date":834,"open":215,"high":215,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-03",16.61,16.692,-0.098,-0.58,3200,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":148,"volume":844,"transactions":9,"vwap":842},"2026-06-02",16.79,0.063,2900,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-01",18.11,18.19,16.727,-1.333,-7.38,9800,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-29",18.404,18.565,18.059999,-0.71,-3.78,3800,{"date":862,"open":857,"high":863,"low":864,"close":863,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":863},"2026-05-28",18.77,17.95,0.69,3.82,14600,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":398,"percent_change":873,"volume":839,"transactions":9,"vwap":872},"2026-05-27",18.2,17.971,18.08,0.44,{"date":875,"open":876,"high":877,"low":275,"close":251,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":251},"2026-05-26",17.71,18.030001,0.64,3.69,8900,{"date":882,"open":215,"high":883,"low":215,"close":884,"change":885,"percent_change":728,"volume":886,"transactions":9,"vwap":884},"2026-05-22",17.66,17.36,-0.15,7500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-21",18.16,18.9,16.68,17.51,-0.49,-2.72,14400,{"date":897,"open":898,"high":899,"low":898,"close":251,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":251},"2026-05-20",15.82,18.4,2.18,13.78,33100,{"date":904,"open":639,"high":454,"low":639,"close":898,"change":798,"percent_change":905,"volume":906,"transactions":9,"vwap":898},"2026-05-19",8.21,11600,{"date":908,"open":435,"high":639,"low":435,"close":909,"change":339,"percent_change":766,"volume":910,"transactions":9,"vwap":909},"2026-05-18",14.62,6500,{"date":912,"open":913,"high":914,"low":326,"close":915,"change":766,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-15",14.7,14.9,14.6,0.97,10200,{"date":919,"open":920,"high":921,"low":922,"close":498,"change":398,"percent_change":378,"volume":923,"transactions":9,"vwap":498},"2026-05-14",14.25,14.84,14.01,14300,{"date":925,"open":472,"high":639,"low":506,"close":926,"change":927,"percent_change":388,"volume":928,"transactions":9,"vwap":926},"2026-05-13",14.38,0.03,21900,{"date":930,"open":931,"high":913,"low":932,"close":933,"change":360,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-12",14.09,13.71,14.35,-0.35,22100,{"date":937,"open":397,"high":639,"low":397,"close":377,"change":878,"percent_change":97,"volume":938,"transactions":9,"vwap":377},"2026-05-11",13500,{"date":940,"open":506,"high":941,"low":942,"close":941,"change":143,"percent_change":943,"volume":935,"transactions":9,"vwap":941},"2026-05-08",13.76,13.08,2.38,{"date":945,"open":946,"high":947,"low":367,"close":359,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":359},"2026-05-07",13.03,14.252,0.27,2.05,26100,{"date":952,"open":17,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-06",25.7,12.74,13.17,-3.14,-19.25,268700,{"date":960,"open":961,"high":215,"low":802,"close":829,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":829},"2026-05-05",16.69,-0.78,-4.56,22300,{"date":966,"open":19,"high":305,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-04",15.634,17.09,1.81,11.85,54600,{"date":973,"open":789,"high":974,"low":795,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-01",17.55,15.28,0.75,5.16,121400,{"date":980,"open":981,"high":982,"low":922,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-30",14.83,17.77,14.53,0.04,0.28,138900,{"date":988,"open":700,"high":67,"low":700,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-29",14.49,2.49,20.75,789000,{"date":994,"open":995,"high":367,"low":996,"close":995,"change":728,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-28",12,11.0039997,-6.69,36700,{"date":1000,"open":1001,"high":284,"low":1001,"close":1002,"change":484,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-27",10.3,12.86,21.09,387400,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-24",9.49,11.6,10.62,-0.84,-7.33,233800,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-23",6.64,19.5,11.46,5.42,89.74,4734000,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":143,"percent_change":1026,"volume":683,"transactions":9,"vwap":1025},"2026-04-22",6.05,5.95,6.04,5.59,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-21",6.57,5.72,-0.18,-3.05,3100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":878,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-20",5.79,6.69,5.69,5.9,12.17,17700,{"date":1043,"open":1044,"high":1045,"low":27,"close":27,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":27},"2026-04-17",5.82,6.19,-0.68,-11.45,4000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":711,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-16",6.612,6.675,5.94,-7.48,9900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":997,"volume":1063,"transactions":9,"vwap":1061},"2026-04-15",6.88,7.09,6.35,6.42,-0.46,12900,{"date":1065,"open":1066,"high":1059,"low":1067,"close":1058,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1058},"2026-04-14",6.81,6.4,0.07,1.03,4100,{"date":1072,"open":1073,"high":1074,"low":1015,"close":1066,"change":756,"percent_change":83,"volume":1075,"transactions":9,"vwap":1066},"2026-04-13",6.71,7.46,5200,{"date":1077,"open":626,"high":626,"low":1078,"close":1078,"change":740,"percent_change":1079,"volume":691,"transactions":9,"vwap":1078},"2026-04-10",6.72,-5.75,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-09",7.21,7.13,0.13,1.86,1400,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-08",7.98,7,-0.09,-1.27,4400,{"date":1095,"open":905,"high":1096,"low":1059,"close":1059,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1059},"2026-04-07",8.276,-0.93,-11.6,11800,{"date":1101,"open":1102,"high":1103,"low":792,"close":690,"change":1104,"percent_change":1105,"volume":742,"transactions":9,"vwap":690},"2026-04-06",9.33,9.445,-1.38,-14.68,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":823,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-02",9.4,-2.59,1500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":576,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-01",9.58,10.28,9.475,9.65,-2.57,9400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-31",10.76,10.8,9.905,-0.995,-9.13,7000,{"date":1128,"open":686,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-30",11.38,10.58,10.9,-0.47,-4.13,12800,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":737,"transactions":9,"vwap":1139},"2026-03-27",11.03,11.485,11.37,-0.07,-0.61,{"date":1143,"open":1144,"high":1145,"low":189,"close":1144,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1144},"2026-03-26",11.44,15.357,-0.03,-0.26,38900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1152},"2026-03-25",9.17,11.47,9.14,2.34,25.63,15500,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-24",7.01,9.72,9.13,2.03,28.59,40000,{"date":1166,"open":1167,"high":1168,"low":1061,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-23",6.47,7.155,7.1,-0.22,-3.01,23500,{"date":1174,"open":1175,"high":1089,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-20",7.86,6.54,7.32,-0.66,-8.27,10385,{"date":1182,"open":1108,"high":1183,"low":1184,"close":1089,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1089},"2026-03-19",10,7.22,-1.42,-15.11,23655,{"date":1189,"open":1190,"high":1191,"low":1108,"close":1108,"change":1192,"percent_change":1054,"volume":1193,"transactions":9,"vwap":1108},"2026-03-18",9.74,10.16,-0.76,6555,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1191,"change":727,"percent_change":701,"volume":1198,"transactions":9,"vwap":1191},"2026-03-17",10.6,9.84,5025,{"date":1200,"open":1201,"high":1114,"low":1202,"close":1114,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1114},"2026-03-16",9.86,9.8,0.46,4.68,5970,{"date":1207,"open":1208,"high":1196,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-13",9.96,9.64,9.82,-0.2,-2,5920,{"date":1215,"open":1216,"high":1196,"low":1183,"close":1217,"change":1218,"percent_change":1211,"volume":1219,"transactions":9,"vwap":1217},"2026-03-12",10.4,10.02,-0.02,3130,{"date":1221,"open":1222,"high":1196,"low":1202,"close":1223,"change":1031,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-11",10.2,10.04,-1.76,12445,{"date":1227,"open":1228,"high":1229,"low":1183,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-10",10.18,14.08,10.22,0.42,4.29,75525,{"date":1235,"open":474,"high":639,"low":1236,"close":1202,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1202},"2026-03-09",9.16,-4.8,-32.88,17130,{"date":1241,"open":639,"high":1242,"low":357,"close":915,"change":1243,"percent_change":1046,"volume":1244,"transactions":9,"vwap":915},"2026-03-06",16.7,-0.1,2245,{"date":1246,"open":357,"high":1247,"low":357,"close":913,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":913},"2026-03-05",16.4,-1.04,-6.61,1440,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":894,"volume":1257,"transactions":9,"vwap":1255},"2026-03-04",17.4,15.34,15.74,-0.44,2185,{"date":1259,"open":1260,"high":1261,"low":454,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-03",17.46,17.72,16.18,-1.26,-7.22,3105,{"date":1267,"open":1268,"high":615,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-02",18.42,17.44,-2.06,-10.56,1845,{"date":1274,"open":603,"high":1275,"low":1276,"close":1016,"change":83,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1016},"2026-02-27",20,19.059999,7.38,1405,{"date":1280,"open":1281,"high":1282,"low":1283,"close":889,"change":1284,"percent_change":1170,"volume":1285,"transactions":9,"vwap":889},"2026-02-26",18.54,19.78,17.6,-0.04,1940,{"date":1287,"open":1288,"high":1289,"low":251,"close":870,"change":160,"percent_change":1290,"volume":1291,"transactions":9,"vwap":870},"2026-02-25",18.58,18.6,4.24,335,{"date":1293,"open":265,"high":1294,"low":265,"close":1260,"change":1231,"percent_change":812,"volume":485,"transactions":9,"vwap":1260},"2026-02-24",18.96,{"date":1296,"open":251,"high":1297,"low":1298,"close":1298,"change":446,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-23",19.66,17.040001,-5.54,1130,{"date":1302,"open":1294,"high":1294,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-20",17.8,18.040001,0.24,1.35,820,{"date":1309,"open":1288,"high":1310,"low":1303,"close":1303,"change":1243,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1303},"2026-02-19",18.68,-0.56,440,{"date":1314,"open":251,"high":1315,"low":1283,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-18",19.92,17.9,0.12,0.67,835,{"date":1321,"open":1283,"high":1016,"low":1283,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-17",17.78,0.98,5.83,2915,{"date":1327,"open":1328,"high":1016,"low":1328,"close":1329,"change":1154,"percent_change":1262,"volume":1330,"transactions":9,"vwap":1329},"2026-02-13",14.34,16.8,6445,{"date":1332,"open":1303,"high":1333,"low":474,"close":498,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":498},"2026-02-12",19.6,-2.94,-16.9,9945,{"date":1338,"open":1339,"high":1340,"low":1253,"close":1253,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1253},"2026-02-11",23.8,23.92,-6.8,-28.1,18410,{"date":1345,"open":1346,"high":67,"low":1339,"close":1347,"change":277,"percent_change":689,"volume":1348,"transactions":9,"vwap":1347},"2026-02-10",24,24.2,1960,{"date":1350,"open":1351,"high":1347,"low":1351,"close":1346,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1346},"2026-02-09",21.8,1.8,8.11,1370,{"date":1356,"open":1357,"high":1358,"low":604,"close":1357,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1357},"2026-02-06",22.2,22.8,-0.4,-1.77,7535,{"date":1363,"open":1347,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1249,"volume":1368,"transactions":9,"vwap":1366},"2026-02-05",25.4,22,22.6,-1.6,6805,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1347,"change":128,"percent_change":648,"volume":1373,"transactions":9,"vwap":1347},"2026-02-04",23.6,24.8,1200,{"date":1375,"open":1346,"high":1376,"low":1339,"close":1339,"change":1211,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1339},"2026-02-03",25.5,-0.83,2360,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1346,"change":446,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1346},"2026-02-02",26,23,-4,6135,{"date":1386,"open":1387,"high":1388,"low":67,"close":67,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":67},"2026-01-30",26.4,27.4,-1.2,-4.58,5530,{"date":1393,"open":1381,"high":1394,"low":1364,"close":1395,"change":277,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-29",27.8,26.2,0.77,9590,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1381,"change":1212,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1381},"2026-01-28",30,30.6,25.2,-7.14,17040,{"date":1406,"open":1407,"high":1408,"low":1394,"close":1409,"change":633,"percent_change":633,"volume":1410,"transactions":9,"vwap":1409},"2026-01-27",28.8,31.4,28,10890,{"date":1412,"open":1413,"high":1413,"low":1409,"close":1409,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1409},"2026-01-26",30.8,-3,-9.68,5385,{"date":1418,"open":1408,"high":1419,"low":1409,"close":1420,"change":735,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-23",31.6,31,-2.52,5650,{"date":1424,"open":1425,"high":1426,"low":1400,"close":1427,"change":446,"percent_change":1032,"volume":1428,"transactions":9,"vwap":1427},"2026-01-22",33.6,35.38,31.8,8995,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":446,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-21",33.4,35.4,32.6,32.8,-2.96,4515,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1330,"transactions":9,"vwap":1442},"2026-01-20",37,38.4,33.099998,33.8,-3.2,-8.65,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1439,"change":128,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1439},"2026-01-16",37.2,41.8,35.2,1.09,4495,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1367,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-15",39,40.4,36,36.6,-4.19,6965,{"date":1461,"open":1462,"high":1463,"low":1457,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-14",43.6,45.2,38.2,-3.8,-9.05,7460,{"date":1469,"open":1470,"high":1471,"low":1455,"close":1472,"change":1341,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-13",49,59.6,42,-13.93,430905,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-12",46,50.4,48.8,2.6,5.63,7670,{"date":1484,"open":1477,"high":1479,"low":1485,"close":1486,"change":47,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-09",45.42,46.2,2.21,1885,{"date":1490,"open":1491,"high":1491,"low":1463,"close":1463,"change":1414,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1463},"2026-01-08",50.2,-6.22,4810,{"date":1495,"open":1496,"high":579,"low":1497,"close":1498,"change":1480,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-07",49.2,45.5,48.2,5.7,280715,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1211,"percent_change":1256,"volume":1506,"transactions":9,"vwap":1505},"2026-01-06",48.9,44.8,45.6,3285,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-05",48.4,51.7,45.8,-3.4,-6.91,3595,{"date":1516,"open":1517,"high":1478,"low":1517,"close":1496,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1496},"2026-01-02",45,3,6.49,2935,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1486,"change":817,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1486},"2025-12-31",46.6,48,42.6,-1.28,2745,{"date":1529,"open":1530,"high":1530,"low":1504,"close":1531,"change":633,"percent_change":633,"volume":1532,"transactions":9,"vwap":1531},"2025-12-30",54,46.8,8750,{"date":1534,"open":1535,"high":1536,"low":1517,"close":1531,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1531},"2025-12-29",50,52.8,-2.2,-4.49,7525,{"date":1541,"open":1542,"high":1542,"low":1463,"close":1470,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1470},"2025-12-26",58,-6.4,-11.55,28760,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":215,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-24",43.8,59.2,55.4,44.27,244855,{"date":1554,"open":1394,"high":1548,"low":1394,"close":1440,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1440},"2025-12-23",11.2,41.18,256370,{"date":1559,"open":1560,"high":1560,"low":1347,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-22",56,27.2,-28.8,-51.43,75075,{"date":1566,"open":1536,"high":1567,"low":1568,"close":1560,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1560},"2025-12-19",57,51.48,3.2,6.06,1350,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1536,"change":128,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1536},"2025-12-18",57.8,51.84,0.76,2805,{"date":1579,"open":1580,"high":1581,"low":1496,"close":1582,"change":1583,"percent_change":1151,"volume":1584,"transactions":9,"vwap":1582},"2025-12-17",49.4,55.5,52.4,4.4,2795,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1524,"change":1589,"percent_change":1045,"volume":1590,"transactions":9,"vwap":1524},"2025-12-16",44,49.099998,2.8,885,{"date":1592,"open":1505,"high":1580,"low":1463,"close":1463,"change":735,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1463},"2025-12-15",-1.74,1760,{"date":1596,"open":1504,"high":1597,"low":1525,"close":1477,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1477},"2025-12-12",47.6,0.8,1.77,2155,{"date":1602,"open":1511,"high":1603,"low":1604,"close":1463,"change":1480,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1463},"2025-12-11",53.6,40.2,6.1,6340,{"date":1608,"open":1580,"high":1530,"low":1472,"close":1525,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1525},"2025-12-10",-2.8,-6.17,4935,{"date":1613,"open":1549,"high":1549,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-09",44.6,45.4,-13.6,-23.05,9735,{"date":1620,"open":1603,"high":1621,"low":1603,"close":579,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":579},"2025-12-08",59.8,4.6,8.46,1190,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-05",62.6,64.2,54.4,-3.6,-6.21,2240,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1542,"change":1598,"percent_change":761,"volume":712,"transactions":9,"vwap":1542},"2025-12-04",56.6,59.9,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1237,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-03",60,62,57.2,-7.74,1325,{"date":1645,"open":1646,"high":1646,"low":1639,"close":1640,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1640},"2025-12-02",65.8,-1.4,-2.21,1740,{"date":1651,"open":1652,"high":1653,"low":1639,"close":1654,"change":47,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-01",63.8,65.6,63.4,1.6,3075,{"date":1658,"open":1621,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-11-28",68,58.8,62.4,4.9,8.52,2780,{"date":1666,"open":1635,"high":1660,"low":1667,"close":1668,"change":437,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-26",56.2,57.5,-0.52,490,{"date":1672,"open":1673,"high":1674,"low":1574,"close":1574,"change":277,"percent_change":153,"volume":1517,"transactions":9,"vwap":1574},"2025-11-25",58.16,58.2,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":47,"percent_change":1599,"volume":1681,"transactions":9,"vwap":1680},"2025-11-24",58.6,61,52.6,57.6,860,{"date":1683,"open":1684,"high":1685,"low":1530,"close":1635,"change":633,"percent_change":633,"volume":1272,"transactions":9,"vwap":1635},"2025-11-21",55.2,60.8,{"date":1687,"open":1688,"high":1621,"low":1635,"close":1635,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1635},"2025-11-20",58.4,-1.7,-2.92,480,{"date":1693,"open":1694,"high":1695,"low":1582,"close":1695,"change":1039,"percent_change":189,"volume":1696,"transactions":9,"vwap":1695},"2025-11-19",53.8,58.3,1790,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1582,"change":1414,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1582},"2025-11-18",55.6,56.4,52,-5.42,2165,{"date":1705,"open":1471,"high":1706,"low":1707,"close":1550,"change":1465,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1550},"2025-11-17",60.4,54.6,-6.42,1240,{"date":1711,"open":1712,"high":1640,"low":1713,"close":1549,"change":1647,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1549},"2025-11-14",61.6,58.02,-2.31,1015,{"date":1717,"open":1706,"high":1685,"low":1700,"close":1718,"change":1655,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-13",60.6,2.71,2060,{"date":1722,"open":1723,"high":1724,"low":579,"close":579,"change":1630,"percent_change":1079,"volume":1300,"transactions":9,"vwap":579},"2025-11-12",63.6,63.72,{"date":1726,"open":1727,"high":1728,"low":1627,"close":1627,"change":1655,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1627},"2025-11-11",63.3,66.4,2.62,895,{"date":1732,"open":1733,"high":1733,"low":1639,"close":1678,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1678},"2025-11-10",70,-7.6,-11.08,3885,{"date":1738,"open":1685,"high":1739,"low":1685,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-07",71.2,68.6,8.2,13.58,6955,{"date":1745,"open":1746,"high":1654,"low":1560,"close":1706,"change":1512,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1706},"2025-11-06",63.2,-5.33,6225,{"date":1750,"open":1478,"high":1652,"low":1580,"close":1652,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1652},"2025-11-05",15.6,32.37,7825,{"date":1755,"open":1756,"high":1479,"low":1477,"close":1498,"change":1598,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1498},"2025-11-04",47.2,1.69,650,{"date":1760,"open":1525,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1002,"volume":1765,"transactions":9,"vwap":1763},"2025-11-03",50.26,38,47.4,5.4,6490,{"date":1767,"open":1768,"high":1769,"low":1455,"close":1472,"change":47,"percent_change":1770,"volume":1086,"transactions":9,"vwap":1472},"2025-10-31",41,42.68,2.44,{"date":1772,"open":1773,"high":1774,"low":1455,"close":1768,"change":523,"percent_change":1775,"volume":683,"transactions":9,"vwap":1768},"2025-10-30",41.4,42.88,-2.61,{"date":1777,"open":1477,"high":1477,"low":1778,"close":1779,"change":741,"percent_change":1780,"volume":1436,"transactions":9,"vwap":1779},"2025-10-29",40,42.099998,-6.03,{"date":1782,"open":1587,"high":1463,"low":1783,"close":1504,"change":1598,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1504},"2025-10-28",42.9,1.82,2340,{"date":1787,"open":1763,"high":1491,"low":1788,"close":1587,"change":1443,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1587},"2025-10-27",42.2,-6.78,4815,{"date":1792,"open":1456,"high":1793,"low":1794,"close":1756,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1756},"2025-10-24",53.2,35.6,4.1,9.51,12485,{"date":1799,"open":1800,"high":1582,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-23",51.2,42.3,43.099998,-7.9,-15.49,6410,{"date":1807,"open":1746,"high":1808,"low":1531,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-22",64.24,51,-12.2,-19.3,6395,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1746,"change":1818,"percent_change":1819,"volume":1033,"transactions":9,"vwap":1746},"2025-10-21",66,67.6,59.099998,-4.4,-6.51,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1816,"change":798,"percent_change":969,"volume":1825,"transactions":9,"vwap":1816},"2025-10-20",69.7,71.8,67,1835,{"date":1827,"open":1828,"high":1828,"low":579,"close":1728,"change":1212,"percent_change":1690,"volume":839,"transactions":9,"vwap":1728},"2025-10-17",68.8,{"date":1830,"open":1831,"high":26,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1198,"transactions":9,"vwap":1833},"2025-10-16",85,66.2,68.4,-9.4,-12.08,{"date":1837,"open":1728,"high":1838,"low":1815,"close":1839,"change":655,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-15",78.8,77.8,19.33,5290,{"date":1843,"open":1733,"high":1844,"low":1845,"close":1846,"change":1212,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-14",70.6,60.94,65.2,-2.98,4045,{"date":1850,"open":1639,"high":1851,"low":1621,"close":1852,"change":1183,"percent_change":234,"volume":1853,"transactions":9,"vwap":1852},"2025-10-13",73.8,67.2,7945,{"date":1855,"open":1856,"high":1471,"low":1603,"close":1641,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1641},"2025-10-10",54.8,2.4,4.38,4720,{"date":1861,"open":1862,"high":1680,"low":1863,"close":1856,"change":1569,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1856},"2025-10-09",50.9,50.68,6.2,2740,{"date":1867,"open":1524,"high":1701,"low":1524,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-08",51.6,4.2,8.86,2435,{"date":1873,"open":1496,"high":1478,"low":1486,"close":1763,"change":277,"percent_change":1231,"volume":1874,"transactions":9,"vwap":1763},"2025-10-07",4270,{"date":1876,"open":1517,"high":1580,"low":1877,"close":1756,"change":1480,"percent_change":1324,"volume":1878,"transactions":9,"vwap":1756},"2025-10-06",44.2,2965,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1614,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1614},"2025-10-03",41.2,45.26,39.24,3.4,8.25,3710,{"date":1888,"open":1889,"high":1890,"low":1455,"close":1881,"change":761,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1881},"2025-10-02",40.6,43.3,3.52,2835,{"date":1894,"open":1432,"high":1895,"low":1432,"close":1895,"change":1896,"percent_change":913,"volume":1897,"transactions":9,"vwap":1895},"2025-10-01",39.8,5.1,2425,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":47,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-09-30",34,35,34.7,2.97,745,{"date":1906,"open":1901,"high":1449,"low":1907,"close":1908,"change":437,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-09-29",32.2,33.7,-0.88,5095,{"date":1912,"open":1901,"high":1456,"low":1913,"close":1900,"change":277,"percent_change":399,"volume":1748,"transactions":9,"vwap":1900},"2025-09-26",33,{"date":1915,"open":1432,"high":1454,"low":1431,"close":1442,"change":1443,"percent_change":1444,"volume":1916,"transactions":9,"vwap":1442},"2025-09-25",14850,{"date":1918,"open":1409,"high":1439,"low":1409,"close":1439,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1439},"2025-09-24",9,32.14,18495,{"date":1923,"open":1924,"high":1401,"low":1402,"close":1409,"change":1569,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1409},"2025-09-23",27,12.9,14625,{"date":1928,"open":1346,"high":1364,"low":1382,"close":1372,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1372},"2025-09-22",2,8.77,7905,{"date":1933,"open":1365,"high":1346,"low":1934,"close":1358,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1358},"2025-09-19",21.6,0.3,1.33,9530,{"date":1939,"open":1934,"high":1940,"low":1941,"close":1940,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1940},"2025-09-18",22.5,21.2,1.5,7.14,1765,{"date":1946,"open":1357,"high":1947,"low":604,"close":604,"change":446,"percent_change":1948,"volume":1949,"transactions":9,"vwap":604},"2025-09-17",22.4,-4.55,3920,{"date":1951,"open":1952,"high":1953,"low":604,"close":1365,"change":1598,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1365},"2025-09-16",21.4,22.7,3.77,4450,{"date":1957,"open":1382,"high":1382,"low":1958,"close":1941,"change":1367,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1941},"2025-09-15",20.6,-7.02,15120,{"date":1962,"open":1963,"high":1346,"low":1357,"close":1358,"change":817,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1358},"2025-09-12",23.4,-2.56,8135,{"date":1967,"open":1409,"high":1413,"low":1958,"close":1963,"change":1818,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1963},"2025-09-11",-15.83,41835,{"date":1971,"open":1972,"high":1900,"low":1388,"close":1394,"change":1367,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1394},"2025-09-10",29.6,-5.44,10505,{"date":1976,"open":1420,"high":1408,"low":1977,"close":1978,"change":817,"percent_change":1212,"volume":1979,"transactions":9,"vwap":1978},"2025-09-09",29.12,29.4,1290,{"date":1981,"open":1982,"high":1413,"low":1982,"close":1400,"change":1598,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1400},"2025-09-08",29.2,2.74,1150,{"date":1986,"open":1400,"high":1442,"low":1987,"close":1982,"change":735,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1982},"2025-09-05",28.7,-2.67,865,{"date":1991,"open":1901,"high":1901,"low":1992,"close":1400,"change":1414,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1400},"2025-09-04",28.6,-9.09,5990,{"date":1996,"open":1997,"high":1454,"low":1913,"close":1913,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1913},"2025-09-03",37.6,-4.2,-11.29,4685,{"date":2002,"open":1768,"high":2003,"low":2004,"close":1447,"change":1383,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1447},"2025-09-02",41.78,36.14,-9.71,2615,{"date":2008,"open":1517,"high":2009,"low":1768,"close":1881,"change":804,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1881},"2025-08-29",47.8,-7,8360,{"date":2013,"open":1531,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-08-28",54.2,43,44.3,-1.5,-3.28,27275,{"date":2021,"open":1470,"high":2022,"low":1517,"close":1511,"change":1598,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1511},"2025-08-27",50.6,1.78,6350,{"date":2026,"open":1542,"high":2027,"low":1517,"close":1517,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1517},"2025-08-26",64.96,-8.4,-15.73,12075,{"date":2032,"open":2033,"high":1684,"low":2033,"close":2034,"change":761,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-25",52.2,53.4,2.69,200,{"date":2038,"open":2039,"high":1701,"low":2040,"close":1701,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1701},"2025-08-22",49.8,48.92,3.36,6.91,1245,{"date":2045,"open":1517,"high":1535,"low":1517,"close":2046,"change":2047,"percent_change":262,"volume":2048,"transactions":9,"vwap":2046},"2025-08-21",48.64,7.44,1450,{"date":2050,"open":2051,"high":1463,"low":1881,"close":1881,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1881},"2025-08-20",42.8,-4.9,-10.63,3400,{"date":2056,"open":1701,"high":1679,"low":1615,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-08-19",46.099998,-6.7,-12.69,2140,{"date":2062,"open":1491,"high":1536,"low":1491,"close":1536,"change":1929,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1536},"2025-08-18",3.94,235,{"date":2066,"open":1530,"high":1530,"low":2022,"close":2067,"change":1389,"percent_change":1714,"volume":2068,"transactions":9,"vwap":2067},"2025-08-15",50.8,1705,{"date":2070,"open":1701,"high":1701,"low":1701,"close":1701,"change":2071,"percent_change":2072,"volume":1831,"transactions":9,"vwap":1701},"2025-08-14",0.6,1.17,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":1359,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-13",55.92,50.66,51.4,-0.77,165,{"date":2081,"open":1536,"high":2082,"low":1535,"close":2083,"change":761,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-12",53,51.8,2.78,1355,{"date":2087,"open":1639,"high":2088,"low":1491,"close":1478,"change":2089,"percent_change":2090,"volume":1736,"transactions":9,"vwap":1478},"2025-08-11",62.28,-1.8,-3.45,{"date":2092,"open":2093,"high":2094,"low":1587,"close":2033,"change":1818,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2033},"2025-08-08",59.4,61.7,-7.77,4170,{"date":2098,"open":1707,"high":1574,"low":1707,"close":1635,"change":1512,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1635},"2025-08-07",-5.67,4730,{"date":2102,"open":2103,"high":2103,"low":1688,"close":1639,"change":446,"percent_change":2104,"volume":825,"transactions":9,"vwap":1639},"2025-08-06",60.2,-1.64,{"date":2106,"open":2107,"high":2108,"low":1639,"close":1678,"change":128,"percent_change":138,"volume":2109,"transactions":9,"vwap":1678},"2025-08-05",61.2,62.8,5325,{"date":2111,"open":2112,"high":2112,"low":2103,"close":1718,"change":741,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1718},"2025-08-04",64.6,-4.27,5220,{"date":2116,"open":1640,"high":1628,"low":2117,"close":1727,"change":2118,"percent_change":2119,"volume":825,"transactions":9,"vwap":1727},"2025-08-01",61.8,1.7,2.76,{"date":2121,"open":1627,"high":2108,"low":2107,"close":1712,"change":1465,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1712},"2025-07-31",-5.81,5225,{"date":2125,"open":1824,"high":1824,"low":1746,"close":2126,"change":1211,"percent_change":437,"volume":2127,"transactions":9,"vwap":2126},"2025-07-30",65.4,5135,{"date":2129,"open":1646,"high":1832,"low":1846,"close":1653,"change":1359,"percent_change":1141,"volume":2130,"transactions":9,"vwap":1653},"2025-07-29",5125,{"date":2132,"open":1652,"high":1815,"low":1654,"close":1815,"change":1857,"percent_change":1954,"volume":2133,"transactions":9,"vwap":1815},"2025-07-28",4760,{"date":2135,"open":1706,"high":1628,"low":1706,"close":1723,"change":798,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1723},"2025-07-25",1.92,4705,{"date":2139,"open":2140,"high":1654,"low":2140,"close":1661,"change":2071,"percent_change":916,"volume":2141,"transactions":9,"vwap":1661},"2025-07-24",61.4,5255,{"date":2143,"open":2107,"high":1640,"low":2144,"close":2117,"change":761,"percent_change":658,"volume":1451,"transactions":9,"vwap":2117},"2025-07-23",60.7,{"date":2146,"open":579,"high":1712,"low":579,"close":1706,"change":1647,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1706},"2025-07-22",-2.27,4310,{"date":2150,"open":2140,"high":1661,"low":2151,"close":2117,"change":577,"percent_change":1270,"volume":2152,"transactions":9,"vwap":2117},"2025-07-21",60.5,5015,{"date":2154,"open":1746,"high":1816,"low":2155,"close":2156,"change":727,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-18",62.9,63.099998,-0.19,5575,{"date":2160,"open":1628,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-07-17",65,63.22,-1.78,-2.74,4825,{"date":2167,"open":2161,"high":1852,"low":1654,"close":2161,"change":148,"percent_change":399,"volume":2168,"transactions":9,"vwap":2161},"2025-07-16",3960,{"date":2170,"open":2171,"high":1832,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-07-15",64.8,64.4,64.62,-1.18,-1.79,2735,{"date":2178,"open":2179,"high":2180,"low":2161,"close":1646,"change":1211,"percent_change":437,"volume":2181,"transactions":9,"vwap":1646},"2025-07-14",66.8,67.8,2540,{"date":2183,"open":2161,"high":2179,"low":1652,"close":1815,"change":1352,"percent_change":1589,"volume":2184,"transactions":9,"vwap":1815},"2025-07-11",3320,{"date":2186,"open":2187,"high":2172,"low":2187,"close":1628,"change":2071,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1628},"2025-07-10",63,0.94,7280,{"date":2191,"open":2192,"high":2126,"low":1723,"close":1723,"change":1512,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1723},"2025-07-09",64,-5.07,5450,{"date":2196,"open":1824,"high":1824,"low":2187,"close":1824,"change":128,"percent_change":2071,"volume":2197,"transactions":9,"vwap":1824},"2025-07-08",5355,{"date":2199,"open":1852,"high":1828,"low":2200,"close":2200,"change":446,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-07",66.6,-1.48,5005,{"date":2204,"open":2205,"high":2205,"low":1824,"close":1816,"change":1609,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1816},"2025-07-03",70.2,-3.98,2770,{"date":2209,"open":1828,"high":2210,"low":1828,"close":2211,"change":1929,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-02",72.040001,70.4,2.92,5270,{"date":2215,"open":2216,"high":2205,"low":1824,"close":1833,"change":1443,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1833},"2025-07-01",69.4,-4.47,5115,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":1518,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-30",71,74.6,71.6,4.37,5010,{"date":2227,"open":1733,"high":1733,"low":1659,"close":1740,"change":1414,"percent_change":1458,"volume":2228,"transactions":9,"vwap":1740},"2025-06-27",5210,{"date":2230,"open":2231,"high":2231,"low":1739,"close":2223,"change":1367,"percent_change":2232,"volume":2213,"transactions":9,"vwap":2223},"2025-06-26",74.2,-2.19,{"date":2234,"open":2235,"high":2235,"low":2223,"close":2236,"change":1367,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-06-25",74.8,73.2,-2.14,5175,{"date":2240,"open":2221,"high":2241,"low":2221,"close":2235,"change":1569,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2235},"2025-06-24",75,4.47,5185,{"date":2245,"open":2211,"high":2246,"low":2211,"close":2223,"change":1609,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2223},"2025-06-23",72.8,-3.76,5155,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1211,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-06-20",72.7,75.2,72.6,74.4,-0.27,5050,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2222,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2222},"2025-06-18",72.4,76,2.5,3.47,5105,{"date":2265,"open":2236,"high":2266,"low":1823,"close":2267,"change":2268,"percent_change":766,"volume":2269,"transactions":9,"vwap":2267},"2025-06-17",76.6,72.099998,0.1,5305,{"date":2271,"open":2231,"high":2231,"low":2272,"close":2272,"change":1537,"percent_change":1435,"volume":2273,"transactions":9,"vwap":2272},"2025-06-16",72,5075,{"date":2275,"open":2205,"high":2231,"low":2276,"close":2231,"change":429,"percent_change":2277,"volume":2225,"transactions":9,"vwap":2231},"2025-06-13",69.6,9.76,{"date":2279,"open":2126,"high":1844,"low":2126,"close":1816,"change":735,"percent_change":701,"volume":2280,"transactions":9,"vwap":1816},"2025-06-12",5070,{"date":2282,"open":1815,"high":2276,"low":1815,"close":1833,"change":1352,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1833},"2025-06-11",2.7,5130,{"date":2286,"open":1816,"high":2287,"low":1815,"close":2200,"change":817,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2200},"2025-06-10",69.2,-0.89,4135,{"date":2291,"open":2292,"high":2293,"low":2179,"close":1852,"change":1367,"percent_change":2294,"volume":1785,"transactions":9,"vwap":1852},"2025-06-09",69.8,74,-2.33,{"date":2296,"open":1832,"high":2223,"low":1832,"close":1828,"change":1352,"percent_change":2035,"volume":2297,"transactions":9,"vwap":1828},"2025-06-06",2030,{"date":2299,"open":1646,"high":2216,"low":1746,"close":1824,"change":1884,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1824},"2025-06-05",5.35,2385,{"date":2303,"open":2304,"high":2180,"low":2187,"close":1723,"change":1609,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1723},"2025-06-04",67.7,-4.22,1870,{"date":2308,"open":2179,"high":2231,"low":1728,"close":1728,"change":1341,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1728},"2025-06-03",-9.29,2255,{"date":2312,"open":2313,"high":2314,"low":1832,"close":2236,"change":277,"percent_change":948,"volume":1488,"transactions":9,"vwap":2236},"2025-06-02",70.7,75.7,{"date":2316,"open":2211,"high":2254,"low":1852,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-05-30",73,4.3,6.26,1810,{"date":2322,"open":2323,"high":2323,"low":1659,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-05-29",73.6,68.7,-2.58,-3.62,2985,{"date":2329,"open":2221,"high":2260,"low":2221,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-05-28",71.28,-0.82,-1.14,2840,{"date":2335,"open":2252,"high":2336,"low":2267,"close":2267,"change":804,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2267},"2025-05-27",75.4,-4.12,1855,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2252,"change":1352,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2252},"2025-05-23",73.4,77.4,2.45,2205,{"date":2346,"open":2260,"high":2260,"low":2259,"close":2341,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2341},"2025-05-22",-2.6,-3.42,1860,{"date":2351,"open":2352,"high":2353,"low":2231,"close":2260,"change":1689,"percent_change":2232,"volume":2354,"transactions":9,"vwap":2260},"2025-05-21",78.099998,79,2135,{"date":2356,"open":2222,"high":2357,"low":2222,"close":2358,"change":2268,"percent_change":1084,"volume":2359,"transactions":9,"vwap":2358},"2025-05-20",82,77.7,4255,{"date":2361,"open":2353,"high":2362,"low":2336,"close":2363,"change":798,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-05-19",80.2,77.6,1.57,3115,{"date":2367,"open":2254,"high":2368,"low":2254,"close":2369,"change":2347,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-05-16",80,76.4,-3.29,2940,{"date":2373,"open":2363,"high":2353,"low":2260,"close":2353,"change":277,"percent_change":123,"volume":2374,"transactions":9,"vwap":2353},"2025-05-15",4015,{"date":2376,"open":2377,"high":2378,"low":2379,"close":1838,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1838},"2025-05-14",82.8,83.9,78.2,-5.2,-6.19,4890,{"date":2384,"open":2385,"high":1831,"low":2385,"close":2386,"change":1480,"percent_change":2387,"volume":2184,"transactions":9,"vwap":2386},"2025-05-13",75.8,84,3.19,{"date":2389,"open":2363,"high":2377,"low":2363,"close":2390,"change":2391,"percent_change":1662,"volume":2392,"transactions":9,"vwap":2390},"2025-05-12",81.4,3.8,5515,{"date":2394,"open":2353,"high":2395,"low":2363,"close":2363,"change":446,"percent_change":1092,"volume":2213,"transactions":9,"vwap":2363},"2025-05-09",79.8,{"date":2397,"open":2369,"high":2353,"low":2252,"close":2398,"change":707,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-08",78.6,5.36,5285,{"date":2402,"open":2241,"high":2260,"low":2403,"close":2222,"change":1211,"percent_change":2255,"volume":2404,"transactions":9,"vwap":2222},"2025-05-07",73.099998,5365,{"date":2406,"open":2254,"high":2407,"low":2254,"close":2235,"change":1389,"percent_change":2408,"volume":2218,"transactions":9,"vwap":2235},"2025-05-06",77,-1.58,{"date":2410,"open":2411,"high":2412,"low":2231,"close":2260,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2260},"2025-05-05",74.64,78,-2.4,-3.06,5145,{"date":2417,"open":2266,"high":2418,"low":1851,"close":2419,"change":1622,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-02",79.4,78.4,6.23,6660,{"date":2423,"open":2341,"high":2252,"low":2317,"close":1851,"change":446,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1851},"2025-05-01",-1.34,5495,{"date":2427,"open":2428,"high":2342,"low":2254,"close":2235,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2235},"2025-04-30",75.6,-1.32,-1.73,5555,{"date":2433,"open":2260,"high":2434,"low":2241,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-04-29",77.2,76.12,1.32,1.76,5245,{"date":2440,"open":2241,"high":2407,"low":2293,"close":2235,"change":2089,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2235},"2025-04-28",-2.35,5410,{"date":2444,"open":2369,"high":2434,"low":2254,"close":2266,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2266},"2025-04-25",2.2,2.96,5190,{"date":2449,"open":2369,"high":2407,"low":2450,"close":2254,"change":1630,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2254},"2025-04-24",73.3,-4.62,5405,{"date":2454,"open":2395,"high":2455,"low":2369,"close":2412,"change":1598,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2412},"2025-04-23",81.8,1.04,5735,{"date":2459,"open":2460,"high":2461,"low":2434,"close":2434,"change":1537,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2434},"2025-04-22",80.4,83,-2.77,6515,{"date":2465,"open":2466,"high":2467,"low":2418,"close":2418,"change":1647,"percent_change":2430,"volume":2468,"transactions":9,"vwap":2418},"2025-04-21",80.8,84.2,5150,{"date":180,"open":2368,"high":2470,"low":2395,"close":2466,"change":1598,"percent_change":47,"volume":2471,"transactions":9,"vwap":2466},82.5,5340]