[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FGL":3,"homepage-market-summary":28,"stock-historical-FGL":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FGL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Founder Group Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Founder Group Ltd is a solar solutions provider in Malaysia, offering end-to-end services for commercial and industrial sectors, as well as large-scale solar power projects, encompassing project design, engineering, and comprehensive project management. Its focus is on two key segments: large-scale solar projects and commercial and industrial (C&I) solar projects. Large-scale solar projects are utility scale solar PV power plants with installed generating capacity of 1 MWac or more. C&I projects are smaller scale solar projects where the solar PV systems are installed on rooftops and are designed to generate electricity for commercial and industrial properties for their own consumption, such as factories, warehouses, and commercial stores. Its revenue is derived from Malaysia.","80",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},4.36,4.2,4.49,4.07,0,26133.856,521,4.2258,70.7,0.2378,652187.627343264,5.9,487,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},153,449539,164081831.835816,-97.01,"2025-04-22",[180,181,191,201,211,221,231,242,253,264,272,281,290,300,311,322,331,342,353,363,373,384,394,404,415,426,437,448,458,467,478,487,498,509,519,530,541,552,562,573,584,595,606,615,625,634,645,654,663,670,680,689,698,708,717,725,733,741,750,757,765,771,777,783,788,795,802,806,811,816,819,826,833,840,847,852,858,865,871,878,883,889,897,901,907,916,921,929,935,943,951,958,964,967,971,974,978,982,986,994,1001,1008,1016,1022,1028,1033,1040,1045,1051,1055,1059,1063,1068,1072,1076,1079,1084,1088,1093,1100,1105,1111,1116,1121,1127,1131,1137,1143,1151,1159,1165,1173,1180,1189,1195,1201,1208,1215,1222,1228,1237,1246,1254,1263,1272,1280,1289,1296,1305,1312,1321,1329,1338,1347,1355,1364,1373,1381,1390,1399,1407,1415,1423,1432,1438,1445,1453,1461,1468,1475,1482,1487,1493,1498,1504,1508,1512,1517,1521,1525,1530,1535,1542,1547,1553,1558,1563,1569,1574,1579,1583,1587,1592,1597,1602,1607,1612,1620,1627,1636,1643,1651,1658,1665,1671,1677,1683,1688,1695,1700,1708,1716,1723,1730,1736,1745,1751,1757,1763,1767,1774,1778,1785,1791,1799,1806,1814,1821,1829,1837,1844,1852,1860,1866,1871,1877,1883,1886,1892,1897,1901,1907,1911,1917,1923,1929,1937,1943,1949,1955,1960,1966,1973,1979,1984,1991,1999,2008,2017,2023,2031,2038,2042,2048,2054,2060,2064,2069,2072,2076,2082,2087,2092,2098,2103,2109,2114,2120,2124,2127,2132,2136,2139,2145,2150,2154,2157,2162,2167,2173,2182,2186,2192,2197,2201,2205,2209,2213,2220,2225,2231,2239,2246,2253,2260,2265,2269,2274,2278,2284,2292,2297,2303,2308,2315,2322,2330,2334,2339,2344,2351,2356,2363,2370,2376,2383,2390,2396,2400,2406,2410,2414,2419,2425,2431,2435,2440,2446,2449,2453,2457,2460,2465,2469,2476,2481,2484,2488,2491,2495,2499,2504,2508,2512,2517,2521,2524,2528,2536,2542,2547,2552,2558,2564,2569],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":184,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",4.12,4.45,4.0605,0.14,3.32,14990.678528,633,4.237,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",4.13,4.22,3.9,0.12,2.93,33599.91,593,4.1163,{"date":202,"open":16,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",4.3,4.045,4.1,-0.12,-2.84,28277.666149,1607,4.1549,{"date":212,"open":213,"high":214,"low":215,"close":194,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",4.25,4.74,3.92,-0.11,-2.54,90892.9463,3823,4.2997,{"date":222,"open":223,"high":224,"low":195,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",4.32,6.6,4.33,-0.08,-1.81,490525.449929,8365,5.1522,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",4.4,4.6,4.15,4.41,-0.02,-0.45,21500.415099,671,4.3945,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",4.5,4.62,4.0001,4.43,-0.21,-4.53,67563.819383,1081,4.3274,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",4,4.83,3.81,4.64,0.57,14,163420.570966,2962,4.5352,{"date":265,"open":225,"high":184,"low":266,"close":18,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",4.01,-0.53,-11.52,73140.881892,1558,4.2117,{"date":273,"open":274,"high":275,"low":195,"close":234,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",4.05,4.79,0.52,12.75,120591.140648,1548,4.3966,{"date":282,"open":236,"high":283,"low":255,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",4.4936,4.08,-0.27,-6.21,78157.156053,1348,4.1772,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":206,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",4.52,4.73,4.09,4.35,-2.68,416522.01168,3151,4.4153,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",4.89,5.07,4.2048,4.47,-0.515,-10.33,91351.55997,1885,4.6742,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",5.33,5.79,4.85,4.985,-0.465,-8.53,200386.367204,3418,5.3135,{"date":323,"open":184,"high":324,"low":325,"close":326,"change":150,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",8.23,4.17,5.45,6.86,2119470.178794,36663,5.9851,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",5.89,5.97,5,5.1,-1.69,-24.89,244739.288914,5018,5.5426,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",8.7,8.88,5.91,6.79,-0.78,-10.3,3023577.893439,93274,10.2413,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",9.16,7,7.57,-1.73,-18.6,382240.102789,12521,9.3469,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",12.9,9,9.3,-3.75,-28.74,101041.169157,3040,9.7655,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",15.55,15.85,12.2101,13.05,-3.05,-18.94,56698.400985,2147,14.4518,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",18.68,14.7101,16.1,-1.13,-6.56,129827.259047,7581,16.9429,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",13.58,22.71,17.23,2.03,13.36,309441.717035,21900,17.8658,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",14.01,17.26,13.23,15.2,-0.14,-0.91,79733.716406,17396,14.99,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",14.8,16.5,13.01,15.34,-2.46,-13.82,269803.904719,52879,17.75,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",17.14,18.37,16.82,17.8,-1.42,-7.39,71951.100246,10839,16.03,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",20.48,21.6699,18.15,19.22,-1.76,-8.39,580920.561367,110045,26.14,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":390,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",24.9,25.1,12.06,20.98,-23.82,120102.296433,18849,27.54,{"date":459,"open":460,"high":461,"low":460,"close":457,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",24.61,32.8,0.67,2.49,71282.454647,12416,27.71,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",26.22,27.75,25.33,26.87,26.5797,9155.94,17425.028002,3461,26.67,{"date":479,"open":480,"high":480,"low":24,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",0.3274,0.2903,-0.0785,-21.29,34744899.399323,85562,0.4193,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",0.3692,0.42,0.3284,0.3688,-0.0134,-3.51,840398.30695,3166,0.3864,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",0.403,0.41,0.3629,0.3822,-0.0322,-7.77,666032.953785,1967,0.3838,{"date":510,"open":511,"high":490,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",0.3902,0.36,0.4144,0.014,3.5,1213455.60239,3799,0.3953,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",0.3998,0.4454,0.3756,0.4004,-0.0959,-19.32,2529595.503681,13199,0.4025,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",0.48,0.5379,0.4557,0.4963,-0.2872,-36.66,7916802.052497,26001,0.5968,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",0.7668,0.8399,0.76,0.7835,0.0245,3.23,8158447.249816,32083,0.8159,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":249,"volume":559,"transactions":560,"vwap":561},"2026-08-11",0.758,0.7622,0.736,0.759,-0.036,132784.551272,941,0.7477,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",0.7426,0.7998,0.733,0.795,-0.0544,-6.4,739343.81,3133,0.7938,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",0.8481,0.889,0.811,0.8494,-0.0256,-2.93,351480.444136,2072,0.8441,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",0.8411,0.89,0.81,0.875,0.0418,5.02,202041.012903,1103,0.8315,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",0.86,0.88835,0.8,0.8332,-0.0278,-3.23,8729149.359416,46054,0.9864,{"date":607,"open":608,"high":587,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":597},"2026-08-04",0.8536,0.8351,0.861,-0.0191,-2.17,140879.675181,601,{"date":616,"open":617,"high":87,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",0.9604,0.8327,0.8801,-0.1092,-11.04,249021.111803,1491,0.8934,{"date":626,"open":44,"high":627,"low":628,"close":629,"change":630,"percent_change":18,"volume":631,"transactions":632,"vwap":633},"2026-07-31",1.31,0.9101,0.9893,0.0387,1083924.696038,5318,1.0719,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",0.9401,0.9897,0.94,0.9506,0.0144,1.54,20278.953835,230,0.9511,{"date":646,"open":44,"high":100,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",0.9238,0.9362,-0.0739,-7.32,74352.37,885,0.9852,{"date":655,"open":44,"high":656,"low":44,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",1.075,1.0101,-0.0299,-2.88,43330.281375,262,1.0226,{"date":664,"open":665,"high":666,"low":100,"close":665,"change":19,"percent_change":19,"volume":667,"transactions":668,"vwap":669},"2026-07-27",1.04,1.14,98260.426166,608,1.063,{"date":671,"open":672,"high":673,"low":674,"close":665,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",0.99,1.05,0.964999,0.0615,6.29,55204.724334,282,1.0181,{"date":681,"open":673,"high":682,"low":638,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",1.06,0.978499,-0.1015,-9.4,67233.039395,647,0.9793,{"date":690,"open":665,"high":691,"low":692,"close":693,"change":694,"percent_change":315,"volume":695,"transactions":696,"vwap":697},"2026-07-22",1.09,0.9997,1.08,0.05,50215.681581,704,1.0337,{"date":699,"open":700,"high":691,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",1.0063,0.9677,1.03,0.02,1.98,23069.308122,381,1.0162,{"date":709,"open":710,"high":711,"low":712,"close":100,"change":110,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",0.9999,1.0797,0.97,-0.98,128544.820036,886,1.0094,{"date":718,"open":719,"high":720,"low":721,"close":87,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":87},"2026-07-17",0.93000001,1.077,0.80000001,0.08,8.51,280800,{"date":726,"open":727,"high":728,"low":729,"close":638,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":638},"2026-07-16",1.215,1.28,0.88999999,-0.32,-25.4,222300,{"date":734,"open":58,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-15",1.697,1.165,1.26,0.04,3.28,1365900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-14",1.3,1.302,1.12,1.22,-0.07,-5.43,54100,{"date":751,"open":80,"high":80,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-13",1.25,1.29,-0.06,-4.44,24300,{"date":758,"open":759,"high":760,"low":80,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",1.37,1.42,1.35,-0.05,-3.57,30200,{"date":766,"open":767,"high":767,"low":80,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",1.4,-0.03,-2.1,50100,{"date":772,"open":767,"high":773,"low":774,"close":775,"change":703,"percent_change":760,"volume":776,"transactions":9,"vwap":775},"2026-07-08",1.47,1.395,1.43,27600,{"date":778,"open":779,"high":779,"low":80,"close":780,"change":237,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-07",1.44,1.41,-1.4,20000,{"date":784,"open":785,"high":785,"low":767,"close":775,"change":768,"percent_change":786,"volume":787,"transactions":9,"vwap":775},"2026-07-06",1.46,-2.05,28300,{"date":789,"open":790,"high":791,"low":792,"close":785,"change":768,"percent_change":793,"volume":794,"transactions":9,"vwap":785},"2026-07-02",1.475,1.5,1.45,-2.01,28400,{"date":796,"open":780,"high":797,"low":780,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",1.55,1.49,0.09,6.43,30100,{"date":803,"open":780,"high":779,"low":759,"close":767,"change":110,"percent_change":804,"volume":805,"transactions":9,"vwap":767},"2026-06-30",-0.71,24600,{"date":807,"open":759,"high":760,"low":808,"close":780,"change":738,"percent_change":809,"volume":810,"transactions":9,"vwap":780},"2026-06-29",1.357,2.92,40700,{"date":812,"open":760,"high":760,"low":813,"close":759,"change":754,"percent_change":814,"volume":815,"transactions":9,"vwap":759},"2026-06-26",1.33,-4.2,27400,{"date":817,"open":760,"high":791,"low":813,"close":775,"change":19,"percent_change":19,"volume":818,"transactions":9,"vwap":775},"2026-06-25",623900,{"date":820,"open":821,"high":822,"low":780,"close":775,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":775},"2026-06-24",1.644,1.65,-0.24,-14.37,92600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":768,"percent_change":443,"volume":832,"transactions":9,"vwap":831},"2026-06-23",1.64,1.68,1.62,1.67,83300,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":754,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-22",1.75,1.66,1.7,-3.41,58600,{"date":841,"open":830,"high":842,"low":843,"close":844,"change":738,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-18",1.8,1.57,1.76,2.33,519900,{"date":848,"open":835,"high":849,"low":850,"close":850,"change":226,"percent_change":755,"volume":851,"transactions":9,"vwap":850},"2026-06-17",1.797,1.72,534500,{"date":853,"open":854,"high":855,"low":856,"close":842,"change":754,"percent_change":602,"volume":857,"transactions":9,"vwap":842},"2026-06-16",1.81,1.84,1.71,75700,{"date":859,"open":844,"high":860,"low":835,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-15",1.927,1.86,0.1,5.68,124900,{"date":866,"open":835,"high":867,"low":868,"close":844,"change":410,"percent_change":869,"volume":870,"transactions":9,"vwap":844},"2026-06-12",1.83,1.729,-7.37,157600,{"date":872,"open":831,"high":873,"low":874,"close":875,"change":694,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-11",1.96,1.63,1.9,2.7,11781400,{"date":879,"open":855,"high":880,"low":837,"close":881,"change":722,"percent_change":292,"volume":882,"transactions":9,"vwap":881},"2026-06-10",1.92,1.85,306500,{"date":884,"open":850,"high":885,"low":850,"close":886,"change":738,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-09",1.881,1.77,2.31,135400,{"date":890,"open":891,"high":835,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-08",1.74,1.56,1.73,-0.04,-2.26,101400,{"date":898,"open":881,"high":875,"low":891,"close":886,"change":410,"percent_change":899,"volume":900,"transactions":9,"vwap":886},"2026-06-05",-7.33,78900,{"date":902,"open":886,"high":903,"low":893,"close":904,"change":768,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-04",2,1.91,-1.55,100400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-03",2.06,2.07,1.93,1.94,-0.13,-6.28,284800,{"date":917,"open":909,"high":918,"low":911,"close":910,"change":105,"percent_change":919,"volume":920,"transactions":9,"vwap":910},"2026-06-02",2.14,2.99,190100,{"date":922,"open":923,"high":924,"low":880,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-01",1.97,2.42,2.01,0.01,0.5,594300,{"date":930,"open":904,"high":931,"low":881,"close":903,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":903},"2026-05-29",2.27,-0.1,-4.76,943000,{"date":936,"open":937,"high":938,"low":875,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-28",2.29,2.39,2.1,-0.54,-20.45,1406900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":545,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-27",2.79,3.18,2.51,2.64,40.43,35629000,{"date":952,"open":867,"high":953,"low":954,"close":955,"change":694,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-26",1.915,1.78,1.88,2.73,5725300,{"date":959,"open":960,"high":961,"low":867,"close":867,"change":703,"percent_change":962,"volume":963,"transactions":9,"vwap":867},"2026-05-22",1.865,1.875,1.1,14100,{"date":965,"open":861,"high":875,"low":854,"close":854,"change":894,"percent_change":966,"volume":805,"transactions":9,"vwap":854},"2026-05-21",-2.16,{"date":968,"open":842,"high":881,"low":844,"close":881,"change":738,"percent_change":969,"volume":970,"transactions":9,"vwap":881},"2026-05-20",2.21,19400,{"date":972,"open":880,"high":880,"low":842,"close":854,"change":894,"percent_change":966,"volume":973,"transactions":9,"vwap":854},"2026-05-19",17100,{"date":975,"open":923,"high":923,"low":842,"close":881,"change":226,"percent_change":976,"volume":977,"transactions":9,"vwap":881},"2026-05-18",-4.15,49700,{"date":979,"open":918,"high":918,"low":875,"close":911,"change":410,"percent_change":980,"volume":981,"transactions":9,"vwap":911},"2026-05-15",-6.76,37900,{"date":983,"open":925,"high":938,"low":925,"close":910,"change":110,"percent_change":984,"volume":985,"transactions":9,"vwap":910},"2026-05-14",-0.48,72700,{"date":987,"open":988,"high":989,"low":861,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-13",1.995,2.19,2.08,0.155,8.05,97200,{"date":995,"open":990,"high":990,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-12",1.61,1.925,-0.445,-18.78,77600,{"date":1002,"open":873,"high":1003,"low":881,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-11",2.4,2.37,0.37,18.5,226000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":903,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":903},"2026-05-08",1.795,2.04,1.79,0.11,5.82,19800,{"date":1017,"open":880,"high":1018,"low":954,"close":1019,"change":216,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-07",1.955,1.89,-5.5,44000,{"date":1023,"open":1011,"high":1024,"low":1025,"close":903,"change":1026,"percent_change":296,"volume":1027,"transactions":9,"vwap":903},"2026-05-06",2.12,1.732,-0.055,83100,{"date":1029,"open":931,"high":931,"low":704,"close":1030,"change":1031,"percent_change":824,"volume":1032,"transactions":9,"vwap":1030},"2026-05-05",2.055,-0.345,58500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1003,"change":512,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1003},"2026-05-04",2.02,2.62,1.95,17.65,319400,{"date":1041,"open":881,"high":1011,"low":855,"close":1011,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1011},"2026-05-01",0.17,9.09,82900,{"date":1046,"open":1047,"high":1048,"low":835,"close":1048,"change":694,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-30",1.82,1.87,2.75,19200,{"date":1052,"open":844,"high":1053,"low":836,"close":1047,"change":1013,"percent_change":800,"volume":1054,"transactions":9,"vwap":1047},"2026-04-29",1.868,26200,{"date":1056,"open":854,"high":854,"low":1057,"close":856,"change":762,"percent_change":207,"volume":1058,"transactions":9,"vwap":856},"2026-04-28",1.6,49200,{"date":1060,"open":1048,"high":1048,"low":850,"close":844,"change":226,"percent_change":1061,"volume":1062,"transactions":9,"vwap":844},"2026-04-27",-4.35,24400,{"date":1064,"open":854,"high":1065,"low":835,"close":855,"change":1066,"percent_change":836,"volume":1067,"transactions":9,"vwap":855},"2026-04-24",1.845,0.03,15400,{"date":1069,"open":867,"high":1065,"low":886,"close":854,"change":754,"percent_change":1070,"volume":1071,"transactions":9,"vwap":854},"2026-04-23",-3.21,28100,{"date":1073,"open":881,"high":1074,"low":842,"close":1048,"change":1066,"percent_change":874,"volume":1075,"transactions":9,"vwap":1048},"2026-04-22",1.885,30000,{"date":1077,"open":904,"high":880,"low":854,"close":855,"change":237,"percent_change":71,"volume":1078,"transactions":9,"vwap":855},"2026-04-21",33100,{"date":1080,"open":880,"high":880,"low":1081,"close":861,"change":762,"percent_change":1082,"volume":1083,"transactions":9,"vwap":861},"2026-04-20",1.805,-2.62,35500,{"date":1085,"open":1035,"high":1011,"low":842,"close":904,"change":216,"percent_change":1086,"volume":1087,"transactions":9,"vwap":904},"2026-04-17",-5.45,79800,{"date":1089,"open":925,"high":1090,"low":842,"close":1035,"change":768,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1035},"2026-04-16",2.05,-1.46,74500,{"date":1094,"open":829,"high":1095,"low":1096,"close":1090,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1090},"2026-04-15",2.24,1.628,0.34,19.88,441800,{"date":1101,"open":892,"high":891,"low":1102,"close":856,"change":1013,"percent_change":1103,"volume":1104,"transactions":9,"vwap":856},"2026-04-14",1.48,6.87,177800,{"date":1106,"open":829,"high":1107,"low":779,"close":1057,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1057},"2026-04-13",1.689,-0.28,-14.89,235500,{"date":1112,"open":909,"high":1113,"low":641,"close":955,"change":894,"percent_change":1114,"volume":1115,"transactions":9,"vwap":955},"2026-04-10",2.66,-2.08,1493400,{"date":1117,"open":1037,"high":1037,"low":1118,"close":880,"change":913,"percent_change":1119,"volume":1120,"transactions":9,"vwap":880},"2026-04-09",1.825,-6.34,504100,{"date":1122,"open":1123,"high":1123,"low":903,"close":1090,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1090},"2026-04-08",2.43,-0.46,-18.33,101300,{"date":1128,"open":1129,"high":947,"low":931,"close":947,"change":196,"percent_change":591,"volume":1130,"transactions":9,"vwap":947},"2026-04-07",2.41,47500,{"date":1132,"open":845,"high":1133,"low":1134,"close":938,"change":747,"percent_change":1135,"volume":1136,"transactions":9,"vwap":938},"2026-04-06",2.45,2.26,-2.85,42200,{"date":1138,"open":1004,"high":1139,"low":969,"close":1140,"change":754,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-02",2.486,2.46,-2.38,40800,{"date":1144,"open":1145,"high":1146,"low":1090,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-01",2.56,2.635,2.52,-0.2,-7.35,132600,{"date":1152,"open":1153,"high":1154,"low":1129,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-31",2.5,2.83,2.72,0.22,8.8,70300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1153,"change":738,"percent_change":874,"volume":1164,"transactions":9,"vwap":1153},"2026-03-30",2.48,2.65,2.111,93500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1140,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1140},"2026-03-27",3.14,3.31,2.3,-0.89,-26.57,198600,{"date":1174,"open":1175,"high":244,"low":1176,"close":1177,"change":1108,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-26",3.8,3.22,3.35,-7.71,505600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-25",3.82,3.85,3.1,3.63,-0.8,-18.06,562900,{"date":1190,"open":1191,"high":1191,"low":284,"close":247,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":247},"2026-03-24",4.58,-0.17,-3.7,27300,{"date":1196,"open":1197,"high":1198,"low":1197,"close":234,"change":1199,"percent_change":1200,"volume":810,"transactions":9,"vwap":234},"2026-03-23",4.187,4.97,0.45,10.84,{"date":1202,"open":203,"high":1203,"low":1204,"close":235,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":235},"2026-03-20",4.355,4.114,-0.26,-5.9,10700,{"date":1209,"open":213,"high":1210,"low":1211,"close":236,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":236},"2026-03-19",4.42,3.96,0.16,3.76,24900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":213,"change":1199,"percent_change":1220,"volume":1221,"transactions":9,"vwap":213},"2026-03-18",3.75,4.254,3.645,11.84,56500,{"date":1223,"open":1211,"high":205,"low":1224,"close":1175,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1175},"2026-03-17",3.7,-0.41,-9.74,62500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-16",4.87,4.93,4.161,4.21,-0.59,-12.29,282100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-13",5.27,5.39,4.76,4.8,-0.35,-6.8,22500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-12",6.09,6.18,5.15,-1.17,-18.51,47100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-11",6.59,6.9,6.2,6.32,-0.4,-5.95,34500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-10",7.02,7.126,6.44,6.72,-0.34,-4.82,43500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1243,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-09",7.27,7.65,6.11,7.06,-4.72,1213900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-06",7.75,7.923,7.05,7.41,-0.65,-8.06,23700,{"date":1290,"open":1291,"high":1292,"low":357,"close":1293,"change":410,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-05",7.99,8.48,8.06,-1.71,80500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-04",8.65,8.83,7.94,8.2,-0.7,-7.87,25700,{"date":1306,"open":366,"high":1307,"low":723,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-03",9.25,8.9,-0.51,-5.42,25600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-02",10.48,10.76,9.2,9.41,-1.1,-10.47,73200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":782,"transactions":9,"vwap":1326},"2026-02-27",10.65,11.104,10.4,10.51,-0.31,-2.87,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-26",11.5,11.9,10.507,10.82,-1.43,-11.67,53400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-25",11.51,12.5,10.58,12.25,0.65,5.6,256200,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-24",9.86,16.69,11.6,2.96,34.26,1904700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-23",10.36,10.5,8.41,8.64,-1.63,-15.87,80700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-20",11.44,12.1,10.1,10.27,-1.33,-11.47,83600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1351,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1351},"2026-02-19",12.16,12.89,11.275,-0.77,-6.22,84900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-18",12.95,14.9,11.61,12.37,-0.9,-6.78,116800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-17",15.03,15.237,11.54,13.27,-4.73,-26.28,233300,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-13",12.51,31.63,18,5.93,49.13,1481800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":379,"volume":1414,"transactions":9,"vwap":1412},"2026-02-12",12.45,13.44,10,12.07,-0.38,109700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1409,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1409},"2026-02-11",11.06,14.876,9.05,-2.99,-19.37,212900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-10",10.25,17.29,8.581,15.44,5.54,55.96,861700,{"date":1433,"open":1434,"high":1325,"low":1435,"close":1436,"change":862,"percent_change":87,"volume":1437,"transactions":9,"vwap":1436},"2026-02-09",9.4,8.1,9.9,72653,{"date":1439,"open":1440,"high":1441,"low":356,"close":1442,"change":1193,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-06",7.2,10.6,9.8,-27.41,143650,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":932,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-05",13,13.9,12.8,13.5,-0.74,10448,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-04",14.7,15,13.6,-1.5,-9.93,23380,{"date":1462,"open":1457,"high":1463,"low":1464,"close":1465,"change":791,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-03",16.6,13.3,15.1,11.03,76695,{"date":1469,"open":1470,"high":1471,"low":1457,"close":1457,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1457},"2026-02-02",13.7,14.2,-0.5,-3.55,8165,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1318,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-30",15.9,13.8,14.1,-7.24,12730,{"date":1483,"open":1456,"high":1484,"low":1479,"close":409,"change":1485,"percent_change":813,"volume":1486,"transactions":9,"vwap":409},"2026-01-29",17.2,0.2,40969,{"date":1488,"open":1489,"high":1490,"low":1384,"close":1456,"change":1260,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1456},"2026-01-28",15.3,16,-2.6,5790,{"date":1494,"open":1456,"high":418,"low":417,"close":1495,"change":1496,"percent_change":274,"volume":1497,"transactions":9,"vwap":1495},"2026-01-27",15.4,0.6,10446,{"date":1499,"open":1500,"high":1500,"low":1501,"close":417,"change":1318,"percent_change":1502,"volume":1503,"transactions":9,"vwap":417},"2026-01-26",15.5,14.3,-6.92,8937,{"date":1505,"open":1456,"high":1477,"low":1471,"close":1477,"change":837,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1477},"2026-01-23",11.97,24767,{"date":1509,"open":1455,"high":1495,"low":1479,"close":1471,"change":1148,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1471},"2026-01-22",-1.39,18100,{"date":1513,"open":1457,"high":1463,"low":1447,"close":1514,"change":927,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-21",14.4,3.6,89346,{"date":1518,"open":1519,"high":417,"low":1519,"close":1448,"change":1148,"percent_change":432,"volume":1520,"transactions":9,"vwap":1448},"2026-01-20",13.1,5447,{"date":1522,"open":1456,"high":1456,"low":260,"close":1479,"change":1260,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1479},"2026-01-16",-2.76,5893,{"date":1526,"open":1450,"high":1489,"low":1450,"close":1527,"change":862,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-15",14.5,0.69,10904,{"date":1531,"open":1456,"high":1456,"low":1470,"close":1514,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1514},"2026-01-14",-1.6,-10,17183,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1490,"change":781,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1490},"2026-01-13",16.2,17.1,15.8,-8.05,17986,{"date":1543,"open":1490,"high":1544,"low":1490,"close":1544,"change":743,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-12",17.4,8.07,13523,{"date":1548,"open":1549,"high":1550,"low":1490,"close":388,"change":1302,"percent_change":1551,"volume":1552,"transactions":9,"vwap":388},"2026-01-09",16.3,16.8,-4.17,13653,{"date":1554,"open":1555,"high":1556,"low":1500,"close":1550,"change":932,"percent_change":1234,"volume":1557,"transactions":9,"vwap":1550},"2026-01-08",16.4,17,16848,{"date":1559,"open":1537,"high":1556,"low":1537,"close":1560,"change":1260,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-07",16.9,-2.31,23085,{"date":1564,"open":1560,"high":1565,"low":1489,"close":1566,"change":862,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-06",17.5,17.3,0.58,471063,{"date":1570,"open":1538,"high":1571,"low":1538,"close":1484,"change":65,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1484},"2026-01-05",18.6,5.52,11911,{"date":1575,"open":1537,"high":1403,"low":1576,"close":1549,"change":862,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1549},"2026-01-02",15.7,0.62,13548,{"date":1580,"open":1549,"high":418,"low":1495,"close":1537,"change":599,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1537},"2025-12-31",5.19,16237,{"date":1584,"open":418,"high":1538,"low":1384,"close":1495,"change":1585,"percent_change":1319,"volume":1586,"transactions":9,"vwap":1495},"2025-12-30",-1.8,16047,{"date":1588,"open":1566,"high":1566,"low":1549,"close":1484,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1484},"2025-12-29",-0.6,-3.37,25552,{"date":1593,"open":1555,"high":1594,"low":1576,"close":431,"change":903,"percent_change":1595,"volume":1596,"transactions":9,"vwap":431},"2025-12-26",17.9,12.66,20919,{"date":1598,"open":1500,"high":1555,"low":1501,"close":1539,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1539},"2025-12-24",-2,-11.24,23633,{"date":1603,"open":1604,"high":1604,"low":1556,"close":431,"change":1186,"percent_change":1605,"volume":1606,"transactions":9,"vwap":431},"2025-12-23",20,-4.3,101023,{"date":1608,"open":1594,"high":1609,"low":431,"close":1571,"change":65,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1571},"2025-12-22",23.3,5.08,34197,{"date":1613,"open":1614,"high":1615,"low":1449,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-19",23.5,23.7,17.7,-8.5,-32.44,37492,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1186,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-18",25.9,28.6,26.2,-2.96,7512,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-17",31.5,31.9,26,27,-4.7,-14.83,14283,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":903,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-16",30.6,32,31.7,6.73,4750,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-15",34.5,29,29.7,-2.8,-8.62,12670,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1655,"change":1585,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-12",35.2,35.7,32.5,-5.25,6705,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":932,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-11",34,35.9,34.3,-0.29,6428,{"date":1666,"open":1667,"high":1668,"low":1660,"close":1669,"change":1532,"percent_change":755,"volume":1670,"transactions":9,"vwap":1669},"2025-12-10",34.9,36,34.4,7641,{"date":1672,"open":1667,"high":1673,"low":1674,"close":1668,"change":875,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1668},"2025-12-09",36.5,34.099998,5.57,5581,{"date":1678,"open":1679,"high":1673,"low":1674,"close":1674,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1674},"2025-12-08",35.4,-2.4,-6.58,8942,{"date":1684,"open":1685,"high":1686,"low":1673,"close":1673,"change":1318,"percent_change":580,"volume":1687,"transactions":9,"vwap":1673},"2025-12-05",38,38.3,8344,{"date":1689,"open":1690,"high":1685,"low":1691,"close":1692,"change":962,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-04",36.3,35.6,37.6,3.01,7065,{"date":1696,"open":1668,"high":1685,"low":1697,"close":1673,"change":1472,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1673},"2025-12-03",35.5,-1.35,7997,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1302,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-02",37.3,38.8,35.8,37,-1.86,12206,{"date":1709,"open":1710,"high":1711,"low":1705,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-01",40,42.2,37.7,-3.4,-8.27,14367,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":903,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-28",39.6,42.4,41.099998,5.12,8265,{"date":1724,"open":1725,"high":1726,"low":1685,"close":1727,"change":1633,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-26",44,46,39.099998,-10.73,29738,{"date":1731,"open":1726,"high":1726,"low":1720,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-25",43.8,-4,-8.37,31339,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-24",40.3,48.9,35,47.8,7.7,19.2,81071,{"date":1746,"open":1668,"high":1747,"low":1674,"close":1748,"change":203,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-21",43.4,40.099998,12.01,59057,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1704,"change":932,"percent_change":1108,"volume":1756,"transactions":9,"vwap":1704},"2025-11-20",40.9,43,35.099998,108899,{"date":1758,"open":1759,"high":1685,"low":1759,"close":1661,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1661},"2025-11-19",33,3.2,9.79,50438,{"date":1764,"open":1639,"high":1660,"low":1639,"close":1765,"change":1485,"percent_change":1577,"volume":1766,"transactions":9,"vwap":1765},"2025-11-18",32.7,14249,{"date":1768,"open":1769,"high":1690,"low":1770,"close":1655,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1655},"2025-11-17",33.5,32.3,-1.2,-3.56,27005,{"date":1775,"open":1639,"high":1679,"low":1639,"close":1776,"change":1485,"percent_change":1496,"volume":1777,"transactions":9,"vwap":1776},"2025-11-14",33.7,20323,{"date":1779,"open":1780,"high":1673,"low":1781,"close":1769,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1769},"2025-11-13",34.8,33.099998,-3.3,-8.97,23581,{"date":1786,"open":1705,"high":1787,"low":1755,"close":1788,"change":1318,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-12",41,36.8,-2.9,32078,{"date":1792,"open":1793,"high":1794,"low":1740,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-11",41.2,43.2,37.9,-6.7,-15.02,51163,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":927,"percent_change":115,"volume":1805,"transactions":9,"vwap":1804},"2025-11-10",42.6,45.8,41.6,44.6,25883,{"date":1807,"open":1808,"high":1809,"low":1748,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-07",49.2,49.4,44.099998,-6.5,-12.85,40905,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1458,"percent_change":659,"volume":1820,"transactions":9,"vwap":1819},"2025-11-06",49.5,51.8,42.5,50.6,95093,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":125,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-05",48.5,55.3,45,52.099998,0.77,196609,{"date":1830,"open":1831,"high":1832,"low":1793,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-04",46.4,56.4,51.7,11,27.03,938174,{"date":1838,"open":1630,"high":1839,"low":1630,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-03",50.2,40.7,7.5,22.59,778315,{"date":1845,"open":1846,"high":1691,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-31",34.7,31,33.2,-3.2,-8.79,61621,{"date":1853,"open":1854,"high":1855,"low":1668,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-30",37.4,41.5,36.4,-4.1,-10.12,160122,{"date":1861,"open":1862,"high":23,"low":1863,"close":1863,"change":1864,"percent_change":1533,"volume":1865,"transactions":9,"vwap":1863},"2025-10-29",64.7,40.5,-4.5,1799830,{"date":1867,"open":1718,"high":1868,"low":1705,"close":1825,"change":1442,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1825},"2025-10-28",58.9,27.84,2044023,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1653,"change":1057,"percent_change":1241,"volume":1876,"transactions":9,"vwap":1653},"2025-10-27",33.4,39,33.3,54633,{"date":1878,"open":1759,"high":1879,"low":1880,"close":1881,"change":1496,"percent_change":1047,"volume":1882,"transactions":9,"vwap":1881},"2025-10-24",35.3,32.2,33.6,11999,{"date":1884,"open":1629,"high":1674,"low":1629,"close":1759,"change":791,"percent_change":1241,"volume":1885,"transactions":9,"vwap":1759},"2025-10-23",12171,{"date":1887,"open":1888,"high":1759,"low":1889,"close":1629,"change":1148,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1629},"2025-10-22",29.9,28.5,-0.63,22000,{"date":1893,"open":1765,"high":1669,"low":1894,"close":1640,"change":1782,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1640},"2025-10-21",31.6,-9.43,17910,{"date":1898,"open":1769,"high":1697,"low":1769,"close":1740,"change":743,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1740},"2025-10-20",3.86,16365,{"date":1902,"open":1903,"high":1740,"low":1904,"close":1776,"change":1458,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1776},"2025-10-17",33.9,30.4,-4.26,20362,{"date":1908,"open":1879,"high":1673,"low":1740,"close":1653,"change":1387,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1653},"2025-10-16",-2.49,27898,{"date":1912,"open":1704,"high":1685,"low":1740,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-15",36.099998,-3.1,-7.91,26501,{"date":1918,"open":1673,"high":1863,"low":1740,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-14",39.2,-1.7,-4.16,54328,{"date":1924,"open":1801,"high":1925,"low":1686,"close":1753,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1753},"2025-10-13",44.7,6.3,18.21,929612,{"date":1930,"open":1931,"high":1738,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-10",38.4,32.099998,34.6,-4.9,-12.41,25390,{"date":1938,"open":1939,"high":1754,"low":1685,"close":1940,"change":1941,"percent_change":1020,"volume":1942,"transactions":9,"vwap":1940},"2025-10-09",41.7,39.5,-2.3,24689,{"date":1944,"open":1794,"high":1732,"low":1793,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-08",41.8,-3.5,-7.73,24987,{"date":1950,"open":1725,"high":1951,"low":1754,"close":1952,"change":1387,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-07",47,45.3,-1.95,31260,{"date":1956,"open":1754,"high":1951,"low":1803,"close":1957,"change":1003,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-06",46.2,5.48,43155,{"date":1961,"open":1962,"high":1963,"low":1794,"close":1732,"change":1782,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1732},"2025-10-03",44.4,47.9,-7.01,39035,{"date":1967,"open":1754,"high":1968,"low":1793,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-02",49.6,47.099998,5.2,12.41,57252,{"date":1974,"open":1825,"high":1951,"low":1863,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-01",41.9,-5,-10.66,39557,{"date":1980,"open":1817,"high":1981,"low":1726,"close":1982,"change":65,"percent_change":873,"volume":1983,"transactions":9,"vwap":1982},"2025-09-30",53,46.9,102468,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1726,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1726},"2025-09-29",60,43.7,-14,-23.33,50151,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1986,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1986},"2025-09-26",79,80,55.5,-33,-35.48,320967,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-25",104,106,90,93,-15,-13.89,5895,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-24",135,136,103,108,-28,-20.59,16176,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2011,"change":366,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2011},"2025-09-23",123,140,7.09,3046,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":260,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-22",115,128,112,127,12.39,2839,{"date":2032,"open":2033,"high":2025,"low":2027,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-09-19",114,113,-1,-0.88,461,{"date":2039,"open":2034,"high":2040,"low":2027,"close":2033,"change":903,"percent_change":1012,"volume":2041,"transactions":9,"vwap":2033},"2025-09-18",116,867,{"date":2043,"open":2040,"high":2044,"low":2045,"close":2027,"change":1976,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2027},"2025-09-17",119,105,-4.27,2814,{"date":2049,"open":2044,"high":2050,"low":2051,"close":2051,"change":1599,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-16",119.5,117,-1.68,857,{"date":2055,"open":2051,"high":2056,"low":2040,"close":2044,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2044},"2025-09-15",120,3,2.59,706,{"date":2061,"open":2040,"high":2062,"low":2025,"close":2040,"change":19,"percent_change":19,"volume":2063,"transactions":9,"vwap":2040},"2025-09-12",117.5,342,{"date":2065,"open":2044,"high":2044,"low":2033,"close":2040,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2040},"2025-09-11",-3,-2.52,396,{"date":2070,"open":2051,"high":2019,"low":2034,"close":2044,"change":19,"percent_change":19,"volume":2071,"transactions":9,"vwap":2044},"2025-09-10",3140,{"date":2073,"open":2025,"high":2074,"low":2034,"close":2044,"change":19,"percent_change":19,"volume":2075,"transactions":9,"vwap":2044},"2025-09-09",130,4112,{"date":2077,"open":2056,"high":2078,"low":2079,"close":2044,"change":2035,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2044},"2025-09-08",124,111,-0.83,860,{"date":2083,"open":2084,"high":2085,"low":2044,"close":2056,"change":1733,"percent_change":602,"volume":2086,"transactions":9,"vwap":2056},"2025-09-05",125,126.8,795,{"date":2088,"open":2089,"high":2090,"low":2025,"close":2078,"change":2057,"percent_change":1161,"volume":2091,"transactions":9,"vwap":2078},"2025-09-04",116.5,134,2768,{"date":2093,"open":2094,"high":2010,"low":2095,"close":2096,"change":19,"percent_change":19,"volume":2097,"transactions":9,"vwap":2096},"2025-09-03",122,117.6,121,4099,{"date":2099,"open":2033,"high":2084,"low":2100,"close":2096,"change":44,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2096},"2025-09-02",110,0.83,967,{"date":2104,"open":2096,"high":2105,"low":2106,"close":2056,"change":2107,"percent_change":933,"volume":2108,"transactions":9,"vwap":2056},"2025-08-29",129,116.099998,-6,1061,{"date":2110,"open":2028,"high":2026,"low":2056,"close":2111,"change":2107,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-28",126,-4.55,1287,{"date":2115,"open":2074,"high":2116,"low":2084,"close":2117,"change":2118,"percent_change":1241,"volume":2119,"transactions":9,"vwap":2117},"2025-08-27",143,132,6,6302,{"date":2121,"open":2028,"high":2074,"low":2078,"close":2111,"change":2066,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2111},"2025-08-26",-2.33,237,{"date":2125,"open":2084,"high":2010,"low":2078,"close":2105,"change":2035,"percent_change":1378,"volume":2126,"transactions":9,"vwap":2105},"2025-08-25",1007,{"date":2128,"open":2096,"high":2129,"low":2044,"close":2074,"change":2118,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2074},"2025-08-22",131.7,4.84,1826,{"date":2133,"open":2056,"high":2084,"low":2044,"close":2078,"change":255,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2078},"2025-08-21",3.33,569,{"date":2137,"open":2084,"high":2074,"low":2040,"close":2056,"change":1976,"percent_change":1733,"volume":2138,"transactions":9,"vwap":2056},"2025-08-20",3648,{"date":2140,"open":2096,"high":2141,"low":2142,"close":2084,"change":1599,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2084},"2025-08-19",133,120.099998,-1.57,1040,{"date":2146,"open":2044,"high":2074,"low":2147,"close":2028,"change":255,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2028},"2025-08-18",118,3.25,619,{"date":2151,"open":2074,"high":2090,"low":2056,"close":2019,"change":44,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2019},"2025-08-15",0.82,1950,{"date":2155,"open":2025,"high":2028,"low":2025,"close":2094,"change":1169,"percent_change":880,"volume":2156,"transactions":9,"vwap":2094},"2025-08-14",1840,{"date":2158,"open":2078,"high":2078,"low":2025,"close":2159,"change":2160,"percent_change":1585,"volume":2161,"transactions":9,"vwap":2159},"2025-08-13",119.7,-2.2,742,{"date":2163,"open":2078,"high":2078,"low":2040,"close":2164,"change":1589,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-12",121.9,-0.49,839,{"date":2168,"open":2025,"high":2026,"low":2034,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-11",122.5,9.6,8.5,4143,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-08",108.9,116.3,108.099998,112.9,4.9,4.54,448,{"date":2183,"open":2002,"high":2026,"low":2002,"close":2013,"change":2035,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2013},"2025-08-07",-0.92,1693,{"date":2187,"open":2094,"high":2094,"low":2188,"close":2189,"change":1988,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-08-06",92,109,-11.38,4152,{"date":2193,"open":2028,"high":2011,"low":2094,"close":2019,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2019},"2025-08-05",-12,-8.89,3003,{"date":2198,"open":2025,"high":2020,"low":2025,"close":2010,"change":1447,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2010},"2025-08-04",10.66,6894,{"date":2202,"open":2147,"high":2117,"low":2203,"close":2094,"change":356,"percent_change":1248,"volume":2204,"transactions":9,"vwap":2094},"2025-08-01",110.7,4974,{"date":2206,"open":2051,"high":2094,"low":2033,"close":2025,"change":2107,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2025},"2025-07-31",-4.96,1443,{"date":2210,"open":2025,"high":2028,"low":2079,"close":2096,"change":1258,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2096},"2025-07-30",5.4,3056,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":1478,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-29",101,123.5,114.8,13.66,4962,{"date":2221,"open":2001,"high":2222,"low":2223,"close":2215,"change":2066,"percent_change":659,"volume":2224,"transactions":9,"vwap":2215},"2025-07-28",107,97.099998,1439,{"date":2226,"open":2227,"high":2013,"low":2228,"close":2001,"change":335,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2001},"2025-07-25",97.7,97.6,5.05,2935,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2057,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-24",94.099998,102,94,99,3.12,2079,{"date":2240,"open":2241,"high":2234,"low":2242,"close":2243,"change":1941,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-07-23",92.4,91.3,96,-2.34,2156,{"date":2247,"open":2248,"high":2002,"low":2249,"close":2250,"change":2251,"percent_change":197,"volume":2252,"transactions":9,"vwap":2250},"2025-07-22",92.7,85.5,98.3,2.8,8475,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1864,"percent_change":1864,"volume":2259,"transactions":9,"vwap":2258},"2025-07-21",97,97.9,95.4,95.5,977,{"date":2261,"open":2262,"high":2263,"low":2243,"close":2262,"change":125,"percent_change":125,"volume":2264,"transactions":9,"vwap":2262},"2025-07-18",100,100.5,1366,{"date":2266,"open":2233,"high":2234,"low":2004,"close":2267,"change":876,"percent_change":945,"volume":2268,"transactions":9,"vwap":2267},"2025-07-17",99.6,2373,{"date":2270,"open":2242,"high":2234,"low":2003,"close":2271,"change":1345,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-07-16",96.9,6.13,4812,{"date":2275,"open":2255,"high":2001,"low":2003,"close":2242,"change":1206,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2242},"2025-07-15",-6.07,5039,{"date":2279,"open":2188,"high":2280,"low":2003,"close":2281,"change":1308,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-07-14",98,97.2,10.08,3117,{"date":2285,"open":2286,"high":2012,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-07-11",94.9,88,88.3,-10.7,-10.81,2689,{"date":2293,"open":2003,"high":2012,"low":2003,"close":2236,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2236},"2025-07-10",9.7,10.86,6458,{"date":2298,"open":2299,"high":2188,"low":2299,"close":2300,"change":244,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-09",86,89.3,5.31,2697,{"date":2304,"open":1994,"high":2188,"low":1993,"close":2305,"change":1175,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-07-08",84.8,4.69,11516,{"date":2309,"open":1994,"high":2310,"low":2311,"close":2312,"change":2035,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-07-07",83.9,76.3,81,-1.22,1478,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":356,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-07-03",75.5,82,74,9.33,1270,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1472,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-02",74.2,77,72.2,75,-0.66,347,{"date":2331,"open":2326,"high":2332,"low":2326,"close":2317,"change":927,"percent_change":462,"volume":2333,"transactions":9,"vwap":2317},"2025-07-01",79.9,940,{"date":2335,"open":2336,"high":2325,"low":2337,"close":2327,"change":44,"percent_change":761,"volume":2338,"transactions":9,"vwap":2327},"2025-06-30",75.7,72,1033,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2319,"change":791,"percent_change":910,"volume":2343,"transactions":9,"vwap":2319},"2025-06-27",75.4,71.099998,683,{"date":2345,"open":2346,"high":2327,"low":2347,"close":2348,"change":125,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-06-26",72.099998,70,72.5,0.55,876,{"date":2352,"open":2353,"high":2336,"low":2354,"close":2346,"change":65,"percent_change":737,"volume":2355,"transactions":9,"vwap":2346},"2025-06-25",71,69.099998,1162,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":1496,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-24",67,72.4,71.2,0.85,1347,{"date":2364,"open":2365,"high":2325,"low":2366,"close":2367,"change":1914,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-23",73,68.6,70.6,-4.21,1888,{"date":2371,"open":2325,"high":1993,"low":2372,"close":2373,"change":1782,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-20",66,73.7,-4.29,3454,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2325,"change":2107,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2325},"2025-06-18",77.6,85,76.8,-7.23,5201,{"date":2384,"open":2385,"high":2386,"low":2346,"close":2387,"change":2388,"percent_change":1850,"volume":2389,"transactions":9,"vwap":2387},"2025-06-17",91.9,94.7,83,-8,218671,{"date":2391,"open":2255,"high":2262,"low":2392,"close":2393,"change":2107,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-16",89.099998,91,-6.19,825,{"date":2397,"open":2234,"high":2012,"low":2243,"close":2255,"change":1733,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2255},"2025-06-13",-3.96,444,{"date":2401,"open":2234,"high":2402,"low":2403,"close":2215,"change":1599,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2215},"2025-06-12",104.5,95.6,-1.94,326,{"date":2407,"open":2013,"high":2013,"low":2012,"close":2012,"change":1599,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2012},"2025-06-11",-1.9,352,{"date":2411,"open":2215,"high":2189,"low":2215,"close":2045,"change":1153,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2045},"2025-06-10",2.44,804,{"date":2415,"open":2215,"high":2079,"low":2416,"close":2417,"change":927,"percent_change":51,"volume":2418,"transactions":9,"vwap":2417},"2025-06-09",98.5,102.5,2124,{"date":2420,"open":2234,"high":2012,"low":2421,"close":2234,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2234},"2025-06-06",90.2,5.8,6.03,486,{"date":2426,"open":2417,"high":2100,"low":2243,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-06-05",96.2,-5.8,-5.69,864,{"date":2432,"open":2013,"high":2013,"low":2255,"close":2234,"change":1599,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2234},"2025-06-04",-1.92,426,{"date":2436,"open":2437,"high":2438,"low":2234,"close":2001,"change":2066,"percent_change":1648,"volume":2439,"transactions":9,"vwap":2001},"2025-06-03",104.099998,105.9,173,{"date":2441,"open":2442,"high":2443,"low":2001,"close":2222,"change":2035,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2222},"2025-06-02",108.3,112.8,-0.93,454,{"date":2447,"open":2222,"high":2013,"low":2222,"close":2013,"change":2066,"percent_change":2448,"volume":2012,"transactions":9,"vwap":2013},"2025-05-30",-2.7,{"date":2450,"open":2177,"high":2027,"low":2013,"close":2079,"change":1599,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2079},"2025-05-29",-1.77,208,{"date":2454,"open":2045,"high":2034,"low":2001,"close":2034,"change":335,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2034},"2025-05-28",4.63,403,{"date":2458,"open":2002,"high":2100,"low":2001,"close":2013,"change":903,"percent_change":1019,"volume":2459,"transactions":9,"vwap":2013},"2025-05-27",301,{"date":2461,"open":2100,"high":2462,"low":2215,"close":2002,"change":1733,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2002},"2025-05-23",113.2,-3.64,738,{"date":2466,"open":2003,"high":2056,"low":2003,"close":2100,"change":1464,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2100},"2025-05-22",13.75,4127,{"date":2470,"open":2019,"high":2471,"low":2347,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-05-21",124.3,96.7,-27.8,-22.33,1187,{"date":2477,"open":2084,"high":2084,"low":2478,"close":2479,"change":1472,"percent_change":1260,"volume":2480,"transactions":9,"vwap":2479},"2025-05-20",123.099998,124.5,224,{"date":2482,"open":2111,"high":2105,"low":2019,"close":2084,"change":19,"percent_change":19,"volume":2483,"transactions":9,"vwap":2084},"2025-05-19",243,{"date":2485,"open":2074,"high":2074,"low":2486,"close":2084,"change":1599,"percent_change":2143,"volume":2487,"transactions":9,"vwap":2084},"2025-05-16",120.2,378,{"date":2489,"open":2026,"high":2105,"low":2111,"close":2028,"change":2035,"percent_change":348,"volume":2490,"transactions":9,"vwap":2028},"2025-05-15",183,{"date":2492,"open":2074,"high":2074,"low":2111,"close":2026,"change":1599,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2026},"2025-05-14",-1.54,169,{"date":2496,"open":2105,"high":2497,"low":2105,"close":2074,"change":2035,"percent_change":2498,"volume":2147,"transactions":9,"vwap":2074},"2025-05-13",131,-0.76,{"date":2500,"open":2026,"high":2501,"low":2078,"close":2497,"change":356,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2497},"2025-05-12",131.2,5.65,277,{"date":2505,"open":2094,"high":2026,"low":2056,"close":2078,"change":1713,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2078},"2025-05-09",-2.67,318,{"date":2509,"open":2497,"high":2497,"low":2111,"close":2510,"change":1599,"percent_change":905,"volume":2511,"transactions":9,"vwap":2510},"2025-05-08",127.4,361,{"date":2513,"open":2105,"high":2090,"low":2105,"close":2514,"change":125,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-05-07",129.39999,0.31,226,{"date":2518,"open":2090,"high":2090,"low":2105,"close":2105,"change":1599,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2105},"2025-05-06",-1.53,146,{"date":2522,"open":2010,"high":2010,"low":2028,"close":2497,"change":2066,"percent_change":2523,"volume":171,"transactions":9,"vwap":2497},"2025-05-05",-2.24,{"date":2525,"open":2501,"high":2526,"low":2497,"close":2090,"change":1496,"percent_change":1199,"volume":2527,"transactions":9,"vwap":2090},"2025-05-02",144,292,{"date":2529,"open":2530,"high":2531,"low":2497,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-05-01",137,139,133.39999,-3.6,-2.63,278,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2530,"change":1864,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2530},"2025-04-30",141,130.5,-3.18,299,{"date":2543,"open":2531,"high":2526,"low":2544,"close":2545,"change":903,"percent_change":775,"volume":2546,"transactions":9,"vwap":2545},"2025-04-29",138,141.5,263,{"date":2548,"open":2020,"high":2520,"low":2011,"close":2549,"change":1387,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-04-28",139.5,-0.64,242,{"date":2553,"open":2554,"high":2520,"low":2020,"close":2555,"change":2533,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-04-25",142,140.39999,-2.5,340,{"date":2559,"open":2560,"high":2561,"low":2116,"close":2526,"change":2388,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2526},"2025-04-24",150,151,-5.26,246,{"date":2565,"open":174,"high":174,"low":2545,"close":2566,"change":2118,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-04-23",152,4.11,477,{"date":178,"open":2520,"high":2560,"low":2570,"close":2520,"change":19,"percent_change":19,"volume":2409,"transactions":9,"vwap":2520},145]