[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCUV":3,"homepage-market-summary":31,"stock-historical-FCUV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FCUV","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},"Focus Universal Inc. Common Stock","Nasdaq",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","Focus Universal Inc focuses on commercializing universal smart technology and financial reporting software. It plans to utilize its universal smart technology for smart meters and automation systems, which will be incorporated into IoT devices. The company has developed the five proprietary platform technologies: device on a chip; universal smart instrumentation platform (USIP); 5G ultra-narrowband technology; ultra-narrowband power line communication (PLC) technology; and its financial reporting software. The company consists of two segments: LED and IoT Installation Services, and SEC Financial Software segment. It derives the majority of the revenue from LED and IoT Installation Services segment which handles LED and IoT installation and management business.","37","West Covina, CA",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},4.385,4.44,4.5642,4.25,4.495,-0.11,-2.45,16412.578978,747,4.3471,52.5,0.52999997,1282577.796811056,7.4,2984,{"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":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},61.4,879547,321034539.202764,-89.41,"2025-04-22",[183,184,194,204,215,225,236,246,256,264,273,282,293,304,315,325,336,346,355,366,376,385,396,406,417,428,439,450,460,471,481,492,503,513,523,533,543,554,565,574,583,594,605,616,627,636,646,654,664,672,682,689,699,707,715,723,732,741,749,758,767,773,780,786,795,803,811,819,828,834,842,850,856,864,872,880,889,896,903,909,915,924,932,939,948,956,961,967,974,982,990,999,1007,1014,1021,1028,1035,1044,1050,1057,1064,1072,1077,1084,1090,1097,1103,1108,1114,1122,1129,1135,1142,1149,1158,1164,1170,1176,1181,1188,1195,1200,1206,1213,1220,1228,1237,1244,1252,1258,1264,1271,1278,1284,1291,1299,1304,1309,1314,1320,1325,1333,1338,1347,1354,1362,1366,1372,1378,1381,1387,1393,1398,1406,1413,1420,1427,1435,1441,1444,1449,1454,1461,1466,1472,1478,1485,1491,1498,1505,1511,1517,1520,1525,1532,1537,1542,1547,1553,1559,1567,1571,1575,1582,1589,1596,1604,1611,1619,1625,1630,1635,1643,1650,1657,1666,1675,1683,1690,1697,1704,1710,1719,1727,1733,1740,1745,1751,1759,1765,1770,1775,1783,1789,1796,1801,1807,1813,1821,1827,1834,1840,1846,1853,1860,1867,1873,1880,1885,1891,1898,1903,1910,1917,1923,1930,1937,1944,1949,1954,1959,1964,1970,1975,1979,1984,1990,1996,2001,2008,2016,2022,2027,2033,2038,2044,2048,2053,2060,2067,2074,2078,2082,2089,2096,2101,2106,2112,2119,2127,2133,2139,2146,2153,2158,2165,2170,2177,2182,2188,2194,2199,2206,2213,2220,2225,2232,2236,2242,2248,2254,2263,2269,2274,2279,2284,2289,2295,2300,2305,2310,2313,2316,2320,2325,2332,2337,2343,2350,2353,2358,2362,2366,2372,2376,2380,2384,2388,2391,2396,2399,2404,2411,2416,2421,2426,2430,2434,2438,2443,2447,2451,2455,2458,2462,2467,2471,2477,2482,2488,2492,2495,2499,2503,2508,2510,2514,2521,2528,2534,2541,2548,2554,2559,2565,2571,2578,2585,2592,2599,2606,2613,2618,2624,2630],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",4.5,4.72,4.1726,0.345,8.31,39634.8852,632,4.5139,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",4.7,4.78,4.15,-0.61,-12.82,42598.106147,1445,4.3389,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",4.87,4.9091,4.6962,4.76,-0.22,-4.42,12902.889675,292,4.7776,{"date":216,"open":186,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",5,4.4,4.98,0.46,10.18,41437.6324,812,4.8077,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",4.73,4.7606,4.51,4.52,-0.21,-4.44,18623.348573,374,4.6033,{"date":237,"open":238,"high":239,"low":240,"close":227,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",4.69,4.96,4.66,-0.09,-1.87,38010.397148,478,4.7578,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",4.64,4.82,4.53,0.16,3.43,31060.589569,757,4.6816,{"date":257,"open":227,"high":258,"low":186,"close":240,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",4.7428,-0.13,-2.71,62381.768023,1306,4.6544,{"date":265,"open":266,"high":266,"low":227,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",5.11,4.79,-0.32,-6.26,108586.323322,1308,4.9264,{"date":274,"open":275,"high":275,"low":276,"close":266,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",5.36,5.08,-0.165,-3.13,27052.561358,723,5.2102,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",5.06,5.37,5.05,5.275,0.095,1.83,62444.979127,1051,5.1733,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",5.33,5.44,5.04,5.18,-0.2,-3.72,59010.418492,1610,5.2892,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",5.52,5.55,5.27,5.38,-0.06,-1.1,44981.074584,1100,5.3848,{"date":316,"open":317,"high":318,"low":319,"close":296,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",5.5,5.6917,5.31,-0.26,-4.56,65238.782838,1305,5.4574,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",5.87,5.9195,5.6101,5.7,0.18,3.26,145756.822316,1784,5.7743,{"date":337,"open":338,"high":339,"low":340,"close":306,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",5.34,5.85,5.3,0.025,0.45,111599.824647,2006,5.6421,{"date":347,"open":317,"high":348,"low":319,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",5.9,5.495,-0.415,-7.02,295993.593658,4168,5.5935,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",8.2,8.5,5.75,5.91,-11.09,-65.24,1390410.498063,19164,6.4625,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",19.99,23,17,-2.69,-13.66,1382886.467594,14551,16.4939,{"date":377,"open":378,"high":379,"low":73,"close":380,"change":250,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",15.36,19.95,19.69,29.88,393312.420659,6633,17.6032,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",11.35,16,10.49,15.16,3.81,33.57,671242.779307,10752,14.2047,{"date":397,"open":398,"high":399,"low":400,"close":387,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",9.96,11.9,9.4007,1.5,15.23,364073.165958,3513,11.1572,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",9.83,10.335,9.4101,9.85,-0.59,-5.65,262464.177535,2383,9.8273,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",10.22,11,9.62,10.44,0.01,0.1,456464.77761,3521,10.1204,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",9.46,10.55,9.22,10.43,0.71,7.3,140077.7557,1315,10.1018,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",10.02,10.4381,9.218,9.72,-0.78,-7.43,234342.548702,2436,9.5429,{"date":451,"open":452,"high":453,"low":454,"close":453,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",8.84,10.5,8.51,1.56,17.45,105132.386932,1416,9.585,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",8.33,8.95,7.8,8.94,0.23,2.64,89957.728587,1035,8.5039,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",8.3,9.13,8.71,-0.07,-0.8,53787.88365,953,8.7314,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",8.13,8.99,7.2627,8.78,0.62,7.6,107259.642857,1444,8.2335,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",8.02,8.8799,7.77,8.16,0.365,4.68,159006.229935,2178,8.1758,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",6.54,9.9,7.795,1.305,20.11,934903.049269,17757,8.4364,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",6.04,6.49,5.22,0.87,15.48,93508.136056,1235,5.8759,{"date":524,"open":285,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",5.9399,5.352,5.62,0.08,1.44,39414.596648,709,5.58,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",5.16,5.695,5.54,0.11,2.03,33214.756718,779,5.4006,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",5.83,5.95,5.315,5.43,-0.57,-9.5,31899.223081,820,5.7073,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",6.16,6.46,5.76,6,-0.44,-6.83,86331.740048,2013,6.055,{"date":566,"open":319,"high":567,"low":298,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",6.89,6.44,1.24,23.85,320784.330431,7481,6.0472,{"date":575,"open":576,"high":576,"low":206,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",7.14,5.2,-3.01,-36.66,322353.144347,6181,6.1144,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",9.93,10.86,8.03,8.21,-2,-19.59,281131.286569,5467,9.2479,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",10.12,10.8784,9.7859,10.21,-0.39,-3.68,295775.008301,6312,10.2045,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",11.85,14.3199,9.6,10.6,-0.9,-7.83,1750067.940365,26633,12.0496,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",15.51,17.9,9.2798,11.5,-0.1,-0.86,12500128.847958,249131,15.6895,{"date":628,"open":419,"high":629,"low":630,"close":631,"change":444,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",17.59,8.42,11.6,517.02,96680342.939249,1578150,12.0463,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",1.9,1.97,1.88,0.09,5.03,18124.492694,263,1.9265,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":268,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",2.2,1.79,-15.17,19436.403063,417,2.012,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",2.21,2.29,2.11,-0.17,-7.46,9940.5771,425,2.2057,{"date":665,"open":656,"high":666,"low":667,"close":668,"change":113,"percent_change":560,"volume":669,"transactions":670,"vwap":671},"2026-07-27",2.34,2.1,2.28,17976.5771,533,2.2075,{"date":673,"open":674,"high":675,"low":676,"close":657,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",2.31,2.39,2.255,-0.02,-0.87,10194.9771,700,2.3195,{"date":683,"open":675,"high":684,"low":648,"close":674,"change":21,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",2.5597,-4.55,28604.569456,472,2.2884,{"date":690,"open":691,"high":692,"low":656,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",2.22,2.44,2.42,0.17,7.56,16204.377287,428,2.3338,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":320,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",2.51,2.25,-10.36,18403.394283,911,2.3533,{"date":708,"open":709,"high":709,"low":710,"close":701,"change":299,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",2.7,2.5,-7.38,19863.796497,1184,2.583,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":259,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-17",2.86,2.955,2.67,2.71,-4.58,19500,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",3.01,3.02,2.83,2.84,-0.14,-4.7,14100,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-15",3.27,3.28,2.97,2.98,-0.24,-7.45,21100,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":744},"2026-07-14",2.92,3.22,2.88,0.27,9.15,24100,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-13",2.73,3.1,2.579,2.95,0.2,7.27,64300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",2.68,2.81,2.563,2.75,-0.04,-1.43,21500,{"date":768,"open":761,"high":727,"low":769,"close":770,"change":310,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-09",2.63,2.79,-2.11,32500,{"date":774,"open":728,"high":775,"low":776,"close":775,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":775},"2026-07-08",2.85,2.61,-0.05,-1.72,25500,{"date":781,"open":728,"high":782,"low":783,"close":782,"change":310,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",2.9,2.72,-2.03,36100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",3.46,3.48,2.702,2.96,-0.56,-15.91,101100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":549,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-02",3.92,3.922,3.35,3.52,-13.94,102100,{"date":804,"open":805,"high":186,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",3.54,3.24,4.09,0.29,7.63,237900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":423,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-30",3.47,4.11,3.03,3.8,0.26,166800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",3.93,4.19,3.51,3.79,-0.58,-13.27,145800,{"date":829,"open":816,"high":830,"low":816,"close":831,"change":600,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-26",4.47,4.37,-8.19,486000,{"date":835,"open":836,"high":837,"low":838,"close":209,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":209},"2026-06-25",6.03,7.13,4.75,0.34,7.69,28357300,{"date":843,"open":844,"high":845,"low":799,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-24",3.72,4.56,4.42,0.31,7.54,1059100,{"date":851,"open":852,"high":29,"low":852,"close":814,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":814},"2026-06-23",2.18,1.938,89.23,77224700,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",2.396,1.84,2.172,-0.156,-6.7,74200,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",2.704,2.268,2.328,1.648,242.35,76250,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",0.72000003,0.67199999,0.68000001,-0.039,-5.42,48800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-16",0.741,0.77499998,0.69599998,0.71899998,-0.051,-6.62,128300,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":310,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-15",0.80500001,0.76499999,0.76999998,-7.23,87800,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":764,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-12",0.84500003,0.75300002,0.82999998,-4.6,109100,{"date":904,"open":900,"high":905,"low":906,"close":518,"change":907,"percent_change":249,"volume":908,"transactions":9,"vwap":518},"2026-06-11",0.917,0.78200001,0.04,642500,{"date":910,"open":911,"high":900,"low":883,"close":900,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":900},"2026-06-10",0.815,-0.001,-0.12,117600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",0.75,0.89999998,0.704,0.83099997,0.081,10.8,438500,{"date":925,"open":926,"high":927,"low":928,"close":917,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":917},"2026-06-08",0.73000002,1.23,0.648,0.03,4.17,4677100,{"date":933,"open":934,"high":935,"low":936,"close":874,"change":877,"percent_change":937,"volume":938,"transactions":9,"vwap":874},"2026-06-05",0.78399998,0.796,0.71600002,-5.14,46100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-04",0.78100002,0.80000001,0.71100003,0.759,-0.08,-9.54,188600,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",0.81599998,0.86000001,0.83899999,0.034,4.22,341300,{"date":957,"open":900,"high":958,"low":942,"close":891,"change":959,"percent_change":578,"volume":960,"transactions":9,"vwap":891},"2026-06-02",0.88,-0.025,200100,{"date":962,"open":963,"high":964,"low":893,"close":900,"change":965,"percent_change":775,"volume":966,"transactions":9,"vwap":900},"2026-06-01",0.82200003,0.85000002,0.023,257700,{"date":968,"open":969,"high":970,"low":917,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-29",0.79000002,0.80699998,0.015,1.89,77800,{"date":975,"open":976,"high":942,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-28",0.73199999,0.70499998,0.792,0.051,6.88,83300,{"date":983,"open":984,"high":985,"low":986,"close":882,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":882},"2026-05-27",0.78600001,0.80199999,0.71200001,-0.068,-8.41,222500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-26",0.81900001,0.83999997,0.77999997,0.80900002,-0.011,-1.34,151100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1002},"2026-05-22",0.79500002,0.81999999,0.75700003,0.002,0.24,113100,{"date":1008,"open":917,"high":900,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-21",0.71799999,0.81800002,0.045,5.82,141800,{"date":1015,"open":882,"high":950,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",0.64999998,0.773,0.048,6.62,426700,{"date":1022,"open":942,"high":1023,"low":27,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-19",0.81,0.72500002,-0.131,-15.3,482600,{"date":1029,"open":993,"high":1030,"low":942,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-18",0.91299999,0.85600001,0.013,1.54,575000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-15",0.69800001,1.25,0.66000003,0.84299999,0.125,17.41,8457800,{"date":1045,"open":964,"high":1046,"low":1047,"close":1009,"change":1048,"percent_change":703,"volume":1049,"transactions":9,"vwap":1009},"2026-05-14",2.06,0.611,-0.083,13974000,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":82,"volume":1056,"transactions":9,"vwap":1054},"2026-05-13",0.75599998,0.87400001,0.801,0.024,65800,{"date":1058,"open":1059,"high":1059,"low":917,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",0.866,0.77700001,-0.063,-7.5,61600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":993,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":993},"2026-05-11",0.98000002,0.99000001,0.82499999,-0.16,-16,121300,{"date":1073,"open":1074,"high":118,"low":47,"close":47,"change":241,"percent_change":1075,"volume":1076,"transactions":9,"vwap":47},"2026-05-08",1.07,-8.26,68600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":929,"percent_change":727,"volume":1083,"transactions":9,"vwap":1082},"2026-05-07",1.06,1.22,1.05,1.09,202800,{"date":1085,"open":1086,"high":1087,"low":1079,"close":1079,"change":622,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1079},"2026-05-06",1.15,1.2,-8.62,100000,{"date":1091,"open":1080,"high":1092,"low":1093,"close":1094,"change":113,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-05",1.29,1.14,1.16,-0.85,204000,{"date":1098,"open":83,"high":1099,"low":1094,"close":1100,"change":777,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-04",1.55,1.17,-4.1,484800,{"date":1104,"open":927,"high":1038,"low":1105,"close":1080,"change":113,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1080},"2026-05-01",1.18,-0.81,54000,{"date":1109,"open":1110,"high":1111,"low":1081,"close":927,"change":108,"percent_change":1112,"volume":1113,"transactions":9,"vwap":927},"2026-04-30",1.105,1.28,5.13,110900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1100,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1100},"2026-04-29",1.402,1.413,1.08,-0.23,-16.43,164400,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":21,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-28",1.48,1.3,1.4,-7.28,68100,{"date":1130,"open":1131,"high":1131,"low":529,"close":1132,"change":677,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-27",1.58,1.51,-1.31,51000,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":210,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-24",1.75,1.415,1.53,-12.57,87700,{"date":1143,"open":1144,"high":667,"low":1145,"close":1137,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1137},"2026-04-23",2.01,1.65,-0.34,-16.27,147600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-22",1.99,2.13,1.929,2.09,0.05,2.45,39400,{"date":1159,"open":1160,"high":852,"low":1160,"close":1161,"change":424,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-21",1.94,2.04,5.15,99500,{"date":1165,"open":1166,"high":539,"low":1167,"close":1160,"change":1155,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1160},"2026-04-20",1.91,1.861,2.65,71800,{"date":1171,"open":1172,"high":1172,"low":1173,"close":972,"change":299,"percent_change":1174,"volume":1175,"transactions":9,"vwap":972},"2026-04-17",2.12,1.875,-9.57,123400,{"date":1177,"open":648,"high":674,"low":1178,"close":1154,"change":241,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1154},"2026-04-16",2,-4.13,115600,{"date":1182,"open":1183,"high":1183,"low":1184,"close":852,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":852},"2026-04-15",2.74,1.975,-0.47,-17.74,295300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1168,"change":412,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1168},"2026-04-14",3.18,3.349,2.52,-18.21,260600,{"date":1196,"open":725,"high":1197,"low":1198,"close":806,"change":694,"percent_change":537,"volume":1199,"transactions":9,"vwap":806},"2026-04-13",3.29,3,100900,{"date":1201,"open":720,"high":89,"low":1202,"close":1203,"change":847,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-10",2.608,3.07,11.23,263300,{"date":1207,"open":1208,"high":806,"low":720,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-09",3.16,2.76,-0.53,-16.11,159200,{"date":1214,"open":391,"high":1215,"low":1216,"close":1197,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1197},"2026-04-08",4,3.15,-0.485,-12.85,381800,{"date":1221,"open":1222,"high":1223,"low":788,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-07",4.13,4.143,3.775,-1.965,-34.23,1044100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-06",7.48,9.48,5.32,5.74,2.4,71.86,52552300,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":268,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-02",3.9,3.21,3.34,-8.74,11000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1155,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-01",3.61,3.78,3.595,3.66,1.39,3600,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1246,"change":423,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1246},"2026-03-31",3.883,3.5,0.28,5700,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1119,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-30",3.94,3.6,-6.01,2100,{"date":1265,"open":1208,"high":1266,"low":1267,"close":1266,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1266},"2026-03-27",3.83,3.05,0.83,27.67,18500,{"date":1272,"open":1273,"high":816,"low":1274,"close":1198,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1198},"2026-03-26",3.511,2.735,-0.38,-11.24,27000,{"date":1279,"open":1280,"high":577,"low":1183,"close":1281,"change":1282,"percent_change":1283,"volume":1175,"transactions":9,"vwap":1281},"2026-03-25",4.49,3.38,-1.2,-26.2,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1005,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-24",4.29,4.6,4.58,5.53,12900,{"date":1292,"open":1293,"high":1294,"low":930,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-23",4.2,4.35,4.34,0.14,3.33,5200,{"date":1300,"open":1301,"high":230,"low":1293,"close":1293,"change":777,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1293},"2026-03-20",4.395,-1.18,26400,{"date":1305,"open":1293,"high":1301,"low":1293,"close":19,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":19},"2026-03-19",-0.35,-7.61,3100,{"date":1310,"open":1311,"high":1287,"low":954,"close":1287,"change":755,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1287},"2026-03-18",4.31,4.55,16800,{"date":1315,"open":1316,"high":1280,"low":1317,"close":218,"change":1318,"percent_change":1319,"volume":766,"transactions":9,"vwap":218},"2026-03-17",4.24,3.944,0.21,5.01,{"date":1321,"open":1316,"high":1316,"low":1322,"close":822,"change":1323,"percent_change":1198,"volume":1324,"transactions":9,"vwap":822},"2026-03-16",3.836,0.122,7600,{"date":1326,"open":1327,"high":1328,"low":844,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-13",4.025,4.289,4.068,-0.132,-3.14,11500,{"date":1334,"open":954,"high":831,"low":1335,"close":1293,"change":1119,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1293},"2026-03-12",4.127,-5.19,12800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-11",4.81,4.894,4.07,4.43,-1.156,-20.69,90200,{"date":1348,"open":186,"high":1349,"low":186,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-10",5.723,5.586,1.226,28.12,311400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-09",4.3,4.8,4.16,4.36,0,7400,{"date":1363,"open":1359,"high":1364,"low":19,"close":1359,"change":423,"percent_change":466,"volume":1365,"transactions":9,"vwap":1359},"2026-03-06",4.77,16400,{"date":1367,"open":240,"high":1368,"low":1222,"close":1294,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1294},"2026-03-05",4.83,-0.5,-10.31,16900,{"date":1373,"open":209,"high":1374,"low":1375,"close":1376,"change":424,"percent_change":658,"volume":1377,"transactions":9,"vwap":1376},"2026-03-04",5.02,4.67,4.85,7900,{"date":1379,"open":217,"high":217,"low":838,"close":838,"change":320,"percent_change":1336,"volume":1380,"transactions":9,"vwap":838},"2026-03-03",7100,{"date":1382,"open":217,"high":1383,"low":1384,"close":1319,"change":1385,"percent_change":128,"volume":1386,"transactions":9,"vwap":1319},"2026-03-02",5.28,4.93,0.02,9700,{"date":1388,"open":577,"high":577,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-27",4.99,-0.315,-5.94,3400,{"date":1394,"open":217,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":725,"volume":1332,"transactions":9,"vwap":1395},"2026-02-26",5.305,4.811,0.155,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1162,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1162},"2026-02-25",5.24,5.67,4.9,-0.035,-0.68,32400,{"date":1407,"open":1408,"high":1409,"low":1374,"close":1410,"change":288,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-24",5.14,5.21,5.185,1.87,4600,{"date":1414,"open":1415,"high":527,"low":1416,"close":1417,"change":1369,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-23",5.387,5.07,5.09,-8.94,8800,{"date":1421,"open":1422,"high":1423,"low":309,"close":1424,"change":600,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-20",5.81,5.96,5.59,-6.52,20900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":310,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-19",6.1,6.39,5.8,5.98,-0.99,33600,{"date":1436,"open":266,"high":1437,"low":1374,"close":515,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":515},"2026-02-18",6.615,1.03,20.56,88000,{"date":1442,"open":1162,"high":1162,"low":1340,"close":1319,"change":423,"percent_change":755,"volume":1443,"transactions":9,"vwap":1319},"2026-02-17",7500,{"date":1445,"open":1400,"high":1431,"low":1446,"close":217,"change":677,"percent_change":1447,"volume":1448,"transactions":9,"vwap":217},"2026-02-13",4.959,-0.4,54500,{"date":1450,"open":317,"high":1451,"low":1452,"close":1374,"change":1306,"percent_change":1425,"volume":1453,"transactions":9,"vwap":1374},"2026-02-12",5.862,4.905,39200,{"date":1455,"open":1456,"high":1457,"low":1162,"close":285,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":285},"2026-02-11",6.02,6.195,-0.77,-12.54,74300,{"date":1462,"open":558,"high":1463,"low":1374,"close":1464,"change":907,"percent_change":138,"volume":1465,"transactions":9,"vwap":1464},"2026-02-10",6.17,6.14,24000,{"date":1467,"open":837,"high":1468,"low":1469,"close":1429,"change":412,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1429},"2026-02-09",12.83,5.758,-8.82,325600,{"date":1473,"open":1424,"high":1474,"low":1424,"close":1475,"change":1099,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-06",7.17,6.69,30.16,21940,{"date":1479,"open":1480,"high":1481,"low":217,"close":1408,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1408},"2026-02-05",6.5,6.6,-1.53,-22.94,10950,{"date":1486,"open":1487,"high":1487,"low":1463,"close":1488,"change":1106,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-04",7.5,6.67,-10.83,5710,{"date":1492,"open":1493,"high":464,"low":1494,"close":1230,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1230},"2026-02-03",7.58,7.21,-0.28,-3.61,1500,{"date":1499,"open":1500,"high":358,"low":1501,"close":1502,"change":220,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-02",7.59,7.49,7.76,6.3,21460,{"date":1506,"open":1487,"high":1507,"low":1508,"close":435,"change":299,"percent_change":1509,"volume":1510,"transactions":9,"vwap":435},"2026-01-30",8.39,7.06,-2.67,2330,{"date":1512,"open":1487,"high":464,"low":1513,"close":1487,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1487},"2026-01-29",6.98,-0.3,-3.85,2720,{"date":1518,"open":488,"high":464,"low":1487,"close":464,"change":1360,"percent_change":1360,"volume":1519,"transactions":9,"vwap":464},"2026-01-28",3010,{"date":1521,"open":1522,"high":1522,"low":1523,"close":464,"change":839,"percent_change":845,"volume":1524,"transactions":9,"vwap":464},"2026-01-27",7.94,7.39,3090,{"date":1526,"open":464,"high":1527,"low":1528,"close":1529,"change":1514,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-26",7.91,7.02,7.46,-3.87,11280,{"date":1533,"open":29,"high":358,"low":29,"close":1502,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1502},"2026-01-23",0.36,4.86,2370,{"date":1538,"open":1487,"high":1539,"low":435,"close":29,"change":755,"percent_change":1540,"volume":1541,"transactions":9,"vwap":29},"2026-01-22",7.9,2.78,1900,{"date":1543,"open":1544,"high":695,"low":980,"close":1545,"change":143,"percent_change":97,"volume":1546,"transactions":9,"vwap":1545},"2026-01-21",6.9,7.2,3910,{"date":1548,"open":1549,"high":1545,"low":1550,"close":980,"change":1551,"percent_change":1438,"volume":1552,"transactions":9,"vwap":980},"2026-01-20",7.19,6.85,0.07,2130,{"date":1554,"open":1544,"high":1555,"low":1480,"close":1556,"change":1069,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-16",7.26,6.81,-2.3,7180,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1210,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-15",7.36,7.78,6.95,6.97,-7.07,7540,{"date":1568,"open":488,"high":1569,"low":29,"close":1487,"change":1360,"percent_change":1360,"volume":1570,"transactions":9,"vwap":1487},"2026-01-14",8.1,11100,{"date":1572,"open":1573,"high":358,"low":1487,"close":1487,"change":1360,"percent_change":1360,"volume":1574,"transactions":9,"vwap":1487},"2026-01-13",7.79,11530,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1487,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1487},"2026-01-12",9.19,7.01,-1.5,-16.67,38200,{"date":1583,"open":1577,"high":1584,"low":1585,"close":1586,"change":424,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-09",9.24,8.9,9,1.12,20680,{"date":1590,"open":1585,"high":1591,"low":1592,"close":1585,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1585},"2026-01-08",9.3,8.8,0.15,1.71,15310,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1132,"volume":1603,"transactions":9,"vwap":1601},"2026-01-07",9.1,9.17,8.65,8.75,0.13,54020,{"date":1605,"open":486,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-06",9.63,8.62,-0.43,-4.75,84050,{"date":1612,"open":1613,"high":1614,"low":358,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-05",8.61,9.68,9.05,0.55,6.47,32480,{"date":1620,"open":1621,"high":1622,"low":464,"close":358,"change":128,"percent_change":1623,"volume":1624,"transactions":9,"vwap":358},"2026-01-02",8,8.79,4.94,9850,{"date":1626,"open":1585,"high":1586,"low":1569,"close":1569,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1569},"2025-12-31",-1,-10.99,26870,{"date":1631,"open":1591,"high":1632,"low":1592,"close":1598,"change":1514,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1598},"2025-12-30",9.35,-3.19,16520,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-29",9.5,7.53,9.4,-1.8,-16.07,48350,{"date":1644,"open":1645,"high":1645,"low":453,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-26",14,11.2,-2.8,-20,88480,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1645,"change":1640,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1645},"2025-12-24",15.6,16.7,13.4,-11.39,30840,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-23",16.9,17.5,15.1,15.8,-1.75,-9.97,7190,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-22",20.2,20.4,17.2,17.55,-2.85,-13.97,6640,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1669,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1669},"2025-12-19",29.2,29.3,19.9,-8.7,-29.9,15470,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-18",34.5,29.1,-5.9,-16.86,2570,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-17",36.7,35,-0.7,-1.96,1240,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":477,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-16",36.099998,36.3,35.7,-2.19,330,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":648,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-15",36.89,36.5,6.41,120,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-12",35.9,37.15,34.09,34.3,-1.7,-4.72,790,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1514,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-11",35.8,37.5,34.6,36,-0.83,870,{"date":1728,"open":1699,"high":1729,"low":1730,"close":1700,"change":299,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1700},"2025-12-10",39.6,35.2,-0.55,570,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1707,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1707},"2025-12-09",33,37.33,0.8,2.24,1460,{"date":1741,"open":1699,"high":1742,"low":1701,"close":1701,"change":1282,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1701},"2025-12-08",38.099998,-3.25,710,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":588,"volume":1750,"transactions":9,"vwap":1748},"2025-12-05",30.6,36.9,2.8,1070,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1754},"2025-12-04",33.4,34.099998,31.9,1.35,4.12,540,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1761,"change":777,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-03",32.75,32.099998,-0.15,110,{"date":1766,"open":1767,"high":1715,"low":1768,"close":1768,"change":299,"percent_change":199,"volume":1769,"transactions":9,"vwap":1768},"2025-12-02",33.5,32.8,300,{"date":1771,"open":1772,"high":1735,"low":1773,"close":1735,"change":622,"percent_change":1514,"volume":1774,"transactions":9,"vwap":1735},"2025-12-01",32.5,31.8,360,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1778},"2025-11-28",31.7,33.099998,31.4,2.3,7.47,430,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1785,"change":622,"percent_change":268,"volume":1788,"transactions":9,"vwap":1785},"2025-11-26",30.8,33.48,29.8,1250,{"date":1790,"open":1791,"high":1792,"low":1686,"close":1793,"change":1514,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-25",31.1,33.3,30.9,-0.96,2400,{"date":1797,"open":1779,"high":1798,"low":1799,"close":1799,"change":611,"percent_change":1647,"volume":1800,"transactions":9,"vwap":1799},"2025-11-24",33.6,31.2,1130,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1762,"change":1239,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1762},"2025-11-21",27.3,32.2,13.83,1720,{"date":1808,"open":1809,"high":1685,"low":1810,"close":1811,"change":1178,"percent_change":809,"volume":1812,"transactions":9,"vwap":1811},"2025-11-20",26,25.1,28.2,7130,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":47,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-19",25.5,30.4,24.84,26.2,3.97,14420,{"date":1822,"open":1818,"high":1823,"low":67,"close":1824,"change":1716,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-18",26.8,25.2,-6.32,2080,{"date":1828,"open":1829,"high":1830,"low":1823,"close":1831,"change":1647,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-17",28.7,32.7,26.9,-9.43,1440,{"date":1835,"open":1836,"high":1785,"low":1677,"close":1837,"change":311,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-14",30,29.7,-3.57,1750,{"date":1841,"open":1842,"high":1842,"low":1785,"close":1785,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1785},"2025-11-13",35.5,-4.5,-12.75,4740,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1850,"change":611,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-12",36.6,37.3,35.3,-2.49,270,{"date":1854,"open":1855,"high":1856,"low":1724,"close":1857,"change":477,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-11",38,39,36.2,-2.16,1890,{"date":1861,"open":1707,"high":1862,"low":1707,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-10",40,37,0.7,1.93,510,{"date":1868,"open":1869,"high":1869,"low":1850,"close":1700,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1700},"2025-11-07",39.5,-3.4,-8.56,4180,{"date":1874,"open":1875,"high":1875,"low":1855,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-06",40.099998,39.7,-1.3,-3.17,1170,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1125,"percent_change":734,"volume":1884,"transactions":9,"vwap":1883},"2025-11-05",40.45,41,260,{"date":1886,"open":1887,"high":1887,"low":1876,"close":1876,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1876},"2025-11-04",42.099998,-2.6,-6.15,1140,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":611,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-03",39.3,43.2,42.3,-2.08,2290,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1894,"change":1902,"percent_change":1864,"volume":1800,"transactions":9,"vwap":1894},"2025-10-31",40.57,43.25,0.3,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":424,"percent_change":466,"volume":1909,"transactions":9,"vwap":1908},"2025-10-30",42.2,43.099998,40.34,42.9,860,{"date":1911,"open":1862,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1617,"volume":1916,"transactions":9,"vwap":1914},"2025-10-29",43.7,38.89,42.8,2.6,1490,{"date":1918,"open":1905,"high":1905,"low":1919,"close":1920,"change":1921,"percent_change":1336,"volume":1922,"transactions":9,"vwap":1920},"2025-10-28",38.61,40.2,-2.2,1800,{"date":1924,"open":1925,"high":26,"low":1893,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-27",49,42.4,-6.4,-13.11,16480,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-24",41.4,48.8,7.85,19.17,10310,{"date":1938,"open":1939,"high":1940,"low":1856,"close":1941,"change":1756,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-23",39.2,42,40.95,3.41,1040,{"date":1945,"open":1946,"high":1883,"low":1855,"close":1729,"change":1627,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1729},"2025-10-22",40.6,-2.46,2310,{"date":1950,"open":1951,"high":1887,"low":1869,"close":1946,"change":1640,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1946},"2025-10-21",40.9,-4.25,1510,{"date":1955,"open":1862,"high":1956,"low":1869,"close":1926,"change":1429,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1926},"2025-10-20",43.5,16.8,12850,{"date":1960,"open":1961,"high":1946,"low":1700,"close":1700,"change":1962,"percent_change":1963,"volume":1922,"transactions":9,"vwap":1700},"2025-10-17",39.099998,-4.2,-10.37,{"date":1965,"open":1862,"high":1966,"low":1967,"close":1968,"change":1902,"percent_change":917,"volume":1969,"transactions":9,"vwap":1968},"2025-10-16",43.049999,37.7,40.5,7390,{"date":1971,"open":1863,"high":1968,"low":1693,"close":1920,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1920},"2025-10-15",4.1,11.36,3780,{"date":1976,"open":1735,"high":1849,"low":1779,"close":1699,"change":1239,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1699},"2025-10-14",12.11,4070,{"date":1980,"open":1981,"high":1981,"low":1762,"close":1804,"change":1557,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1804},"2025-10-13",34.7,-6.67,2780,{"date":1985,"open":1986,"high":1987,"low":1685,"close":1685,"change":1962,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1685},"2025-10-10",39.8,40.4,-10.85,10730,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":424,"percent_change":817,"volume":1879,"transactions":9,"vwap":1995},"2025-10-09",38.6,39.66,38.52,38.7,{"date":1997,"open":1986,"high":1998,"low":1992,"close":1992,"change":311,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1992},"2025-10-08",42.17,-2.77,2730,{"date":2002,"open":2003,"high":2004,"low":1961,"close":1876,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1876},"2025-10-07",43.9,46,-2.9,-6.81,6820,{"date":2009,"open":1693,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-06",45.5,33.55,42.6,8.55,25.11,19460,{"date":2017,"open":1693,"high":1707,"low":2018,"close":2019,"change":2020,"percent_change":1858,"volume":2021,"transactions":9,"vwap":2019},"2025-10-03",34,34.049999,-0.75,3670,{"date":2023,"open":1712,"high":1712,"low":1778,"close":2024,"change":2025,"percent_change":2026,"volume":1703,"transactions":9,"vwap":2024},"2025-10-02",34.8,-0.65,-1.83,{"date":2028,"open":2029,"high":2030,"low":1836,"close":2030,"change":1312,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-01",30.02,35.45,14.72,2970,{"date":2034,"open":2035,"high":2036,"low":1836,"close":1793,"change":1627,"percent_change":278,"volume":2037,"transactions":9,"vwap":1793},"2025-09-30",32.3,32.6,410,{"date":2039,"open":2040,"high":2040,"low":2041,"close":1755,"change":1369,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1755},"2025-09-29",32.4,30.92,-1.54,1370,{"date":2045,"open":2046,"high":1753,"low":2046,"close":2040,"change":218,"percent_change":2047,"volume":1308,"transactions":9,"vwap":2040},"2025-09-26",28,15.71,{"date":2049,"open":1811,"high":2050,"low":2046,"close":2046,"change":1627,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2046},"2025-09-25",29.9,-3.45,1340,{"date":2054,"open":2055,"high":1791,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":1897,"transactions":9,"vwap":2057},"2025-09-24",30.2,28.3,29,-2.1,-6.75,{"date":2061,"open":2062,"high":1762,"low":2063,"close":1791,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1791},"2025-09-23",31.5,29.5,-1.9,-5.76,5390,{"date":2068,"open":2069,"high":2070,"low":2071,"close":1735,"change":1369,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1735},"2025-09-22",33.13,33.8,32.33,-1.49,1850,{"date":2075,"open":2076,"high":2076,"low":2035,"close":1767,"change":1360,"percent_change":1360,"volume":2077,"transactions":9,"vwap":1767},"2025-09-19",33.9,2500,{"date":2079,"open":1715,"high":1712,"low":2036,"close":1767,"change":47,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1767},"2025-09-18",3.08,3040,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1772,"change":1402,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1772},"2025-09-17",27.9,34.9,27.8,17.75,13130,{"date":2090,"open":2091,"high":2046,"low":1831,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-09-16",27.4,27.6,-0.29,-1.04,2050,{"date":2097,"open":2098,"high":2099,"low":1823,"close":2100,"change":21,"percent_change":600,"volume":1739,"transactions":9,"vwap":2100},"2025-09-15",27.2,28.9,27.89,{"date":2102,"open":2084,"high":2103,"low":1810,"close":2046,"change":68,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2046},"2025-09-12",29.32,3.32,2950,{"date":2107,"open":2108,"high":2109,"low":1815,"close":2110,"change":1125,"percent_change":297,"volume":2111,"transactions":9,"vwap":2110},"2025-09-11",25.7,31.75,27.1,10130,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":1087,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-09-10",24.3,25.91,25.8,4.88,2350,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1915,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-09",22.87,24.95,22.85,24.6,11.82,2530,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":2132,"percent_change":1161,"volume":1263,"transactions":9,"vwap":2130},"2025-09-08",21.7,22,20.62,0.44,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":738,"percent_change":311,"volume":2073,"transactions":9,"vwap":2138},"2025-09-05",21.92,23.3,21.5,21.56,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1716,"percent_change":894,"volume":2145,"transactions":9,"vwap":2144},"2025-09-04",22.5,23.51,20.8,21.8,7520,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":198,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-03",19.7,27.5,23.5,21.45,74220,{"date":2154,"open":2155,"high":2148,"low":2155,"close":2156,"change":1593,"percent_change":133,"volume":2157,"transactions":9,"vwap":2156},"2025-09-02",19.1,19.35,880,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":719,"volume":2164,"transactions":9,"vwap":2161},"2025-08-29",18.7,19.2,18.6,0.5,1150,{"date":2166,"open":2162,"high":2167,"low":2162,"close":2160,"change":1902,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2160},"2025-08-28",19.4,1.63,2450,{"date":2171,"open":2167,"high":2172,"low":2173,"close":2174,"change":755,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-27",19.5,18.2,18.4,1.1,2830,{"date":2178,"open":2179,"high":2148,"low":2180,"close":2173,"change":1731,"percent_change":2181,"volume":2000,"transactions":9,"vwap":2173},"2025-08-26",18.8,18,-2.93,{"date":2183,"open":1679,"high":2184,"low":2180,"close":2185,"change":2025,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-25",20.74,18.75,-3.35,3050,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2167,"change":1864,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2167},"2025-08-22",19,19.61,3.74,420,{"date":2195,"open":2196,"high":2197,"low":2160,"close":2160,"change":1888,"percent_change":2198,"volume":2000,"transactions":9,"vwap":2160},"2025-08-21",21.3,22.3,-12.21,{"date":2200,"open":2201,"high":2196,"low":2202,"close":2196,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2196},"2025-08-20",20,19.85,1.6,8.12,600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2148,"change":1716,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2148},"2025-08-19",21.86,22.01,19.6,-7.94,3110,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":1627,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-08-18",22.9,21.27,21.4,-4.46,1620,{"date":2221,"open":2144,"high":369,"low":2137,"close":2222,"change":1737,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-15",22.4,3.7,3490,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2229,"change":1877,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-08-14",21.9,24.9,21.6,-5.68,7660,{"date":2233,"open":2234,"high":2234,"low":2215,"close":2215,"change":622,"percent_change":1608,"volume":2235,"transactions":9,"vwap":2215},"2025-08-13",23.45,520,{"date":2237,"open":2238,"high":2239,"low":2240,"close":369,"change":153,"percent_change":1099,"volume":2241,"transactions":9,"vwap":369},"2025-08-12",22.14,23.6,21.85,660,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2245,"change":755,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-11",22.55,22.65,0.89,100,{"date":2249,"open":2250,"high":2251,"low":2227,"close":2251,"change":2252,"percent_change":831,"volume":2253,"transactions":9,"vwap":2251},"2025-08-08",22.1,22.45,0.94,470,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-07",23.8,24.78,21.37,21.51,-2.09,-8.86,2110,{"date":2264,"open":2265,"high":2124,"low":2266,"close":2239,"change":1694,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2239},"2025-08-06",24.4,23.1,-2.88,2240,{"date":2270,"open":1824,"high":2271,"low":2272,"close":2114,"change":611,"percent_change":1838,"volume":2273,"transactions":9,"vwap":2114},"2025-08-05",25.69,23.13,4010,{"date":2275,"open":2276,"high":1824,"low":2277,"close":1824,"change":1087,"percent_change":217,"volume":2278,"transactions":9,"vwap":1824},"2025-08-04",24.7,24,2700,{"date":2280,"open":2281,"high":2282,"low":2239,"close":2277,"change":1579,"percent_change":2283,"volume":1806,"transactions":9,"vwap":2277},"2025-08-01",25.3,25.41,-5.88,{"date":2285,"open":2286,"high":1803,"low":2286,"close":1815,"change":1069,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1815},"2025-07-31",25.35,-0.62,5000,{"date":2290,"open":2110,"high":2110,"low":67,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-07-30",25.66,-1.84,-6.69,1560,{"date":2296,"open":1686,"high":2050,"low":1803,"close":2149,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2149},"2025-07-29",-1.6,-5.5,2690,{"date":2301,"open":1686,"high":2302,"low":2303,"close":1686,"change":1737,"percent_change":727,"volume":2304,"transactions":9,"vwap":1686},"2025-07-28",29.6,27.72,450,{"date":2306,"open":1686,"high":2307,"low":1811,"close":2056,"change":1716,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2056},"2025-07-25",29.66,-5.67,1310,{"date":2311,"open":2050,"high":2312,"low":2057,"close":1836,"change":1360,"percent_change":1360,"volume":2224,"transactions":9,"vwap":1836},"2025-07-24",31.61,{"date":2314,"open":1829,"high":2055,"low":1823,"close":1836,"change":1125,"percent_change":250,"volume":2315,"transactions":9,"vwap":1836},"2025-07-23",3740,{"date":2317,"open":2091,"high":2318,"low":2091,"close":1829,"change":1038,"percent_change":1312,"volume":2319,"transactions":9,"vwap":1829},"2025-07-22",29.57,1480,{"date":2321,"open":2110,"high":1678,"low":1831,"close":2322,"change":1081,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-07-21",27.45,3.98,3480,{"date":2326,"open":2050,"high":2050,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-07-18",24.15,26.4,-3.5,-11.71,4650,{"date":2333,"open":1707,"high":1748,"low":2334,"close":2050,"change":2059,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2050},"2025-07-17",27.55,-18.42,7170,{"date":2338,"open":1722,"high":1722,"low":2339,"close":2340,"change":2020,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-16",35.6,36.65,-2.01,1330,{"date":2344,"open":2345,"high":2346,"low":2339,"close":2347,"change":1877,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-07-15",37.9,38.76,37.4,-3.36,2660,{"date":2351,"open":1992,"high":1856,"low":2352,"close":1995,"change":1360,"percent_change":1360,"volume":1943,"transactions":9,"vwap":1995},"2025-07-14",38.080002,{"date":2354,"open":2355,"high":1968,"low":1849,"close":1995,"change":1627,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1995},"2025-07-11",38.3,-2.52,1020,{"date":2359,"open":2360,"high":1986,"low":2360,"close":1876,"change":424,"percent_change":123,"volume":2361,"transactions":9,"vwap":1876},"2025-07-10",38.4,1050,{"date":2363,"open":2364,"high":1876,"low":1856,"close":1729,"change":2365,"percent_change":1033,"volume":1909,"transactions":9,"vwap":1729},"2025-07-09",39.07,0.6,{"date":2367,"open":1869,"high":2368,"low":1856,"close":1856,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1856},"2025-07-08",40.3,-1.4,-3.47,610,{"date":2373,"open":1920,"high":1883,"low":1856,"close":1987,"change":1369,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1987},"2025-07-07",-1.22,900,{"date":2377,"open":1862,"high":1932,"low":1862,"close":1951,"change":299,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1951},"2025-07-03",-0.49,1430,{"date":2381,"open":1946,"high":1932,"low":1987,"close":2382,"change":2163,"percent_change":927,"volume":2383,"transactions":9,"vwap":2382},"2025-07-02",41.099998,950,{"date":2385,"open":1893,"high":1941,"low":1893,"close":1946,"change":1514,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1946},"2025-07-01",-0.73,850,{"date":2389,"open":1862,"high":1895,"low":1939,"close":1951,"change":1627,"percent_change":2390,"volume":2043,"transactions":9,"vwap":1951},"2025-06-30",-2.39,{"date":2392,"open":1951,"high":1905,"low":2393,"close":2394,"change":2163,"percent_change":2395,"volume":2294,"transactions":9,"vwap":2394},"2025-06-27",38.58,41.9,1.21,{"date":2397,"open":2398,"high":1894,"low":1722,"close":1932,"change":638,"percent_change":1340,"volume":1443,"transactions":9,"vwap":1932},"2025-06-26",38.85,{"date":2400,"open":1893,"high":1869,"low":2401,"close":1869,"change":622,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1869},"2025-06-25",38.23,-0.25,390,{"date":2405,"open":2406,"high":2407,"low":2408,"close":1729,"change":1864,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1729},"2025-06-24",38.040001,39.9,37.8,1.8,500,{"date":2412,"open":2413,"high":2414,"low":1724,"close":2415,"change":2163,"percent_change":1125,"volume":1943,"transactions":9,"vwap":2415},"2025-06-23",38.8,39.4,38.9,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2360,"change":401,"percent_change":1342,"volume":2420,"transactions":9,"vwap":2360},"2025-06-20",36.45,38.5,1820,{"date":2422,"open":1700,"high":2423,"low":1842,"close":1748,"change":755,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1748},"2025-06-18",37.2,0.54,1400,{"date":2427,"open":1721,"high":2428,"low":1721,"close":1692,"change":1360,"percent_change":1360,"volume":2429,"transactions":9,"vwap":1692},"2025-06-17",37.54,970,{"date":2431,"open":2432,"high":2433,"low":1857,"close":1692,"change":1864,"percent_change":1160,"volume":2253,"transactions":9,"vwap":1692},"2025-06-16",36.4,37.6,{"date":2435,"open":1850,"high":2408,"low":1850,"close":1724,"change":1095,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1724},"2025-06-13",-2.31,1600,{"date":2439,"open":2347,"high":2347,"low":1730,"close":2440,"change":1731,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-06-12",36.85,-1.47,1470,{"date":2444,"open":2355,"high":2355,"low":2445,"close":2347,"change":2297,"percent_change":1101,"volume":2446,"transactions":9,"vwap":2347},"2025-06-11",37.25,720,{"date":2448,"open":1986,"high":1987,"low":2408,"close":1856,"change":1640,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1856},"2025-06-10",-4.41,1870,{"date":2452,"open":2355,"high":1951,"low":2355,"close":2453,"change":622,"percent_change":738,"volume":2454,"transactions":9,"vwap":2453},"2025-06-09",40.8,1570,{"date":2456,"open":2433,"high":1951,"low":2433,"close":1951,"change":68,"percent_change":702,"volume":2457,"transactions":9,"vwap":1951},"2025-06-06",630,{"date":2459,"open":1722,"high":2460,"low":1722,"close":1862,"change":622,"percent_change":2402,"volume":2461,"transactions":9,"vwap":1862},"2025-06-05",41.5,2020,{"date":2463,"open":1961,"high":2464,"low":1995,"close":1875,"change":1369,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1875},"2025-06-04",41.59,-1.23,2120,{"date":2468,"open":1869,"high":2469,"low":1722,"close":1946,"change":752,"percent_change":2470,"volume":2105,"transactions":9,"vwap":1946},"2025-06-03",41.75,8.27,{"date":2472,"open":1855,"high":2473,"low":2474,"close":1722,"change":611,"percent_change":2475,"volume":2476,"transactions":9,"vwap":1722},"2025-06-02",38.11,37.099998,-2.34,1010,{"date":2478,"open":2479,"high":2480,"low":2360,"close":2360,"change":2481,"percent_change":2370,"volume":1839,"transactions":9,"vwap":2360},"2025-05-30",38.65,40.7,-1.38,{"date":2483,"open":2407,"high":2407,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":1726,"transactions":9,"vwap":2485},"2025-05-29",38.2,39.78,0.98,2.53,{"date":2489,"open":1939,"high":1939,"low":2484,"close":2413,"change":1447,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2413},"2025-05-28",-1.02,920,{"date":2493,"open":1920,"high":1920,"low":2494,"close":1939,"change":1126,"percent_change":2223,"volume":2262,"transactions":9,"vwap":1939},"2025-05-27",37.97,{"date":2496,"open":1855,"high":2497,"low":1712,"close":2408,"change":2365,"percent_change":2498,"volume":2349,"transactions":9,"vwap":2408},"2025-05-23",38.93,1.61,{"date":2500,"open":2501,"high":2502,"low":2339,"close":2423,"change":1514,"percent_change":477,"volume":2262,"transactions":9,"vwap":2423},"2025-05-22",37.52,37.79,{"date":2504,"open":2505,"high":2505,"low":1748,"close":1722,"change":2329,"percent_change":2506,"volume":2507,"transactions":9,"vwap":1722},"2025-05-21",41.6,-8.54,3560,{"date":2509,"open":1968,"high":1887,"low":1875,"close":1883,"change":1737,"percent_change":1151,"volume":2126,"transactions":9,"vwap":1883},"2025-05-20",{"date":2511,"open":1883,"high":2512,"low":1893,"close":1920,"change":1627,"percent_change":2513,"volume":2420,"transactions":9,"vwap":1920},"2025-05-19",41.3,-2.43,{"date":2515,"open":2516,"high":2517,"low":1920,"close":2518,"change":1716,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-05-16",43,44.7,41.2,-3.96,4490,{"date":2522,"open":2523,"high":2524,"low":2505,"close":1908,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":1908},"2025-05-15",45.2,46.6,-2.4,-5.3,4670,{"date":2529,"open":2530,"high":2530,"low":2523,"close":2531,"change":1877,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-05-14",47.3,45.3,-2.79,1680,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2524,"change":1369,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2524},"2025-05-13",46.099998,49.8,45,-1.06,2520,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2297,"percent_change":2547,"volume":2454,"transactions":9,"vwap":2546},"2025-05-12",51.5,52.95,47,47.099998,-3.29,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":2297,"percent_change":2553,"volume":1922,"transactions":9,"vwap":2552},"2025-05-09",53.36,47.35,48.7,-3.18,{"date":2555,"open":2010,"high":2556,"low":2010,"close":2557,"change":846,"percent_change":1606,"volume":2558,"transactions":9,"vwap":2557},"2025-05-08",53.7,50.3,10320,{"date":2560,"open":2561,"high":2537,"low":2562,"close":2563,"change":789,"percent_change":588,"volume":2564,"transactions":9,"vwap":2563},"2025-05-07",44.6,42.51,45.88,4440,{"date":2566,"open":2537,"high":2537,"low":2567,"close":1926,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":1926},"2025-05-06",42.049999,-7.6,-15.2,3390,{"date":2572,"open":2573,"high":2574,"low":1925,"close":2575,"change":2576,"percent_change":2577,"volume":2052,"transactions":9,"vwap":2575},"2025-05-05",52.099998,54.75,50,-3.9,-7.24,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":1640,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-02",59.44,51.2,53.9,-3.23,2770,{"date":2586,"open":2587,"high":177,"low":2588,"close":2589,"change":1101,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-05-01",58.5,52.09,55.7,-6.86,4780,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1780,"percent_change":1215,"volume":2598,"transactions":9,"vwap":2597},"2025-04-30",57.6,60,49.16,59.8,3810,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2603,"change":1639,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-04-29",46.2,58,57.5,19.54,14390,{"date":2607,"open":2530,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2465,"volume":2612,"transactions":9,"vwap":2610},"2025-04-28",54.2,46.3,48.099998,-0.6,7760,{"date":2614,"open":2615,"high":2616,"low":2538,"close":2552,"change":401,"percent_change":1190,"volume":2617,"transactions":9,"vwap":2552},"2025-04-25",47.14,54.8,7820,{"date":2619,"open":2620,"high":2621,"low":2414,"close":2621,"change":577,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-04-24",40.48,47.2,12.38,8370,{"date":2625,"open":2626,"high":2627,"low":2626,"close":1940,"change":2365,"percent_change":2628,"volume":2629,"transactions":9,"vwap":1940},"2025-04-23",38.68,43.0099983,1.45,2680,{"date":181,"open":1869,"high":2631,"low":2419,"close":1932,"change":638,"percent_change":1340,"volume":2632,"transactions":9,"vwap":1932},42.5,6660]