[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FGNX":3,"homepage-market-summary":31,"stock-historical-FGNX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FGNX","2026-09-25",{"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},"FG Nexus Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","FG Nexus Inc operates through two primary segments: Digital Assets and Merchant Banking, with Digital Assets contributing the majority of revenue. The Company functions as a digital asset treasury, mainly holding Ethereum (ETH) and exploring opportunities in the tokenization of real-world assets, leveraging ETH as the foundation for digital finance, stablecoins, DeFi, and tokenized assets. The Merchant Banking segment offers strategic, administrative, and regulatory support to newly formed SPACs through the Company's SPAC platform.","15","Charlotte, NC",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},7.8,8.2,8.42,7.665,7.7,0.1,1.3,113447.479622,1870,8.1236,31.8,4.175,136855.27447371022,13.1,3141,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":156},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":42},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":40,"sparkline":92,"date":42},"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":42},"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":40},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":40},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":40},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":40},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":183},365,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},206.25,105257,38418702.246059,-90.52,"2025-04-14",[184,185,195,205,214,224,234,244,254,265,275,284,294,304,315,325,333,342,351,359,369,379,389,398,408,418,429,440,450,459,470,479,488,499,508,519,528,536,545,551,561,570,580,589,598,608,617,628,636,646,655,664,673,681,687,696,704,712,719,726,734,743,750,758,764,771,780,785,792,799,807,812,819,825,833,840,845,852,858,864,871,877,885,892,896,902,908,915,921,928,935,942,947,953,958,964,969,973,977,981,987,992,999,1003,1009,1014,1019,1026,1033,1037,1044,1049,1053,1059,1063,1070,1076,1082,1088,1094,1101,1107,1114,1119,1125,1131,1138,1143,1149,1155,1162,1168,1173,1178,1184,1189,1195,1201,1206,1211,1217,1221,1227,1233,1237,1241,1246,1251,1257,1263,1269,1273,1279,1285,1293,1300,1308,1314,1321,1327,1335,1343,1350,1356,1364,1373,1380,1387,1394,1399,1406,1412,1420,1427,1433,1439,1443,1451,1459,1466,1470,1476,1481,1484,1492,1500,1508,1514,1518,1522,1526,1532,1536,1541,1546,1553,1560,1565,1571,1575,1580,1584,1590,1593,1598,1605,1610,1617,1621,1628,1633,1639,1646,1651,1657,1662,1668,1672,1677,1682,1686,1690,1697,1703,1711,1719,1725,1734,1742,1748,1756,1763,1769,1775,1779,1786,1790,1798,1805,1814,1823,1829,1837,1844,1850,1858,1864,1871,1877,1884,1892,1900,1909,1917,1924,1933,1942,1951,1960,1967,1974,1982,1990,1998,2006,2013,2022,2031,2040,2049,2055,2064,2070,2079,2088,2096,2105,2112,2121,2129,2136,2145,2151,2159,2166,2175,2183,2191,2200,2206,2214,2222,2230,2239,2246,2254,2262,2271,2280,2288,2293,2300,2308,2314,2323,2329,2333,2340,2345,2351,2355,2360,2365,2370,2378,2381,2385,2389,2392,2397,2400,2402,2404,2410,2413,2417,2424,2426,2432,2438,2442,2444,2446,2448,2450,2453,2459,2461,2466,2472,2477,2482,2486,2490,2494,2497,2502,2507,2512,2517,2522,2527,2530,2532,2537,2540,2546,2549,2555,2558,2562,2566,2570,2575,2580],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-24",8.01,8.23,7.57,-0.505,-6.15,280361.791638,1482,7.956,{"date":196,"open":197,"high":198,"low":20,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-23",8.08,8.49,8.205,0.125,1.55,299599.526913,3268,8.1115,{"date":206,"open":207,"high":17,"low":208,"close":197,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-22",7.95,7.915,0.13,1.64,31808.171666,589,8.0552,{"date":215,"open":216,"high":217,"low":218,"close":207,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-21",7.63,8.1,7.42,0.5,6.71,45807.968184,980,7.8704,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-18",7.25,7.69,7.45,0.17,2.34,121646.534562,1039,7.475,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-17",6.68,7.35,7.28,0.83,12.87,87002.642249,1079,7.0819,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-16",8.58,6.28,6.45,-1.83,-22.1,352552.919335,3138,7.4232,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-15",8.16,8.3,7.93,8.28,0.11,1.35,90424.576961,2287,8.1459,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-14",7.845,8.36,8.17,0.16,2,50125.186789,869,8.2156,{"date":276,"open":277,"high":278,"low":267,"close":187,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-11",8.18,8.44,-0.04,-0.5,65320.997809,936,8.2643,{"date":285,"open":286,"high":17,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-10",7.99,7.61,8.05,-0.1,-1.23,39640.8905,1245,7.9995,{"date":295,"open":207,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-09",8.225,7.5213,8.15,0.245,3.1,60899.7135,846,8.0584,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-08",8.25,8.325,7.81,7.905,-0.475,-5.67,32741.974626,671,8.0461,{"date":316,"open":256,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-04",8.51,8.14,8.38,0.08,0.96,48857.931506,1309,8.374,{"date":326,"open":278,"high":327,"low":217,"close":257,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-03",8.59,-0.08,-0.95,75114.037126,1116,8.3246,{"date":334,"open":335,"high":336,"low":207,"close":319,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-02",7.97,8.43,0.39,4.88,134365.653812,1195,8.2683,{"date":343,"open":344,"high":345,"low":308,"close":286,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-01",8.06,8.35,-0.16,-1.96,107668.771879,1420,8.1343,{"date":352,"open":288,"high":353,"low":354,"close":298,"change":355,"percent_change":124,"volume":356,"transactions":357,"vwap":358},"2026-08-31",8.22,7.75,0.02,138752.051384,2045,7.9802,{"date":360,"open":361,"high":362,"low":308,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-28",7.825,8.355,8.13,0.26,3.3,147468.195455,1956,8.0396,{"date":370,"open":371,"high":372,"low":354,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-27",8.005,8.3699,7.87,-0.13,-1.62,136988.2995,1249,8.1265,{"date":380,"open":381,"high":17,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-26",7.76,7.67,8,0.135,1.72,159965.612569,1241,7.9335,{"date":390,"open":391,"high":306,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-25",7.369,7.865,0.325,4.31,195251.612395,2284,7.8406,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":217,"volume":405,"transactions":406,"vwap":407},"2026-08-24",6.98,7.56,6.91,7.54,0.565,92402.574794,1038,7.4007,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-21",6.8,7.4486,6.975,0.185,2.72,127099.160484,1208,7.1647,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",7.21,7.6907,6.69,6.79,-0.53,-7.24,134615.247435,1798,7.2862,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",7.47,7.5325,6.86,7.32,-0.065,-0.88,48217.775168,932,7.363,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-18",6.99,7.5,7.385,0.435,6.26,68835.063409,1117,7.31,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":346,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",7.2,6.5666,6.95,-2.25,134462.50626,1017,6.8824,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-14",7.335,7.59,6.5206,7.11,-0.48,-6.32,58014.184862,1306,7.2302,{"date":471,"open":472,"high":473,"low":474,"close":462,"change":475,"percent_change":336,"volume":476,"transactions":477,"vwap":478},"2026-08-13",7.14,7.66,6.97,0.59,150974.743903,1290,7.4043,{"date":480,"open":400,"high":481,"low":410,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",7.33,7,0.04,0.57,70033.814226,553,7.0522,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-11",7.4,7.7509,6.73,6.96,-0.31,-4.26,134176.340088,1792,7.1732,{"date":500,"open":501,"high":238,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",6.5,7.27,0.53,7.86,73574.462763,1308,7.1093,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",6.93,7.2562,6.54,6.74,-0.26,-3.71,79803.939033,839,6.9776,{"date":520,"open":521,"high":522,"low":482,"close":482,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",7.52,7.83,-0.82,-10.49,158591.76224,1089,7.4533,{"date":529,"open":218,"high":530,"low":474,"close":531,"change":260,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-05",7.94,7.82,1.43,61982.690759,1119,7.509,{"date":537,"open":482,"high":538,"low":539,"close":540,"change":129,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",7.92,6.7124,7.71,5.47,139567.06504,1696,7.6256,{"date":546,"open":547,"high":547,"low":501,"close":449,"change":109,"percent_change":239,"volume":548,"transactions":549,"vwap":550},"2026-08-03",7.615,113738.993165,1864,6.9251,{"date":552,"open":553,"high":554,"low":555,"close":226,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-31",7.445,7.96,7.1969,-0.37,-4.86,155452.202985,2242,7.4745,{"date":562,"open":464,"high":563,"low":564,"close":565,"change":39,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",7.6464,6.5801,7.62,10.6,126600.912883,1253,7.459,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",6.655,7.19,6.05,6.89,0,93089.705009,1041,6.8234,{"date":581,"open":454,"high":582,"low":583,"close":575,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",7.1899,6.46,-0.07,-1.01,110461.677848,1417,6.8476,{"date":590,"open":591,"high":592,"low":593,"close":493,"change":594,"percent_change":446,"volume":595,"transactions":596,"vwap":597},"2026-07-27",6.66,6.9899,6.38,0.41,170527.65618,1986,6.706,{"date":599,"open":600,"high":400,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-24",6.23,5.965,6.55,0.45,7.38,235030.333525,2268,6.5293,{"date":609,"open":610,"high":593,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":323,"vwap":616},"2026-07-23",6.2128,5.91,6.1,-0.33,-5.13,79052.867347,6.2235,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-22",6.52,6.82,6.375,6.43,-0.18,-2.72,175523.633,1354,6.6292,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":594,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",5.945,6.77,6.61,94618.116573,1156,6.5953,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":209,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",6.06,6.72,5.6578,6.2,2.14,90042.2771,1907,6.1985,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-17",6.13,6.44,5.96,6.07,-0.23,-3.65,77700,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-16",6.16,6.75,5.8,6.3,-0.06,-0.94,98300,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-15",5.72,6.49,5.555,6.36,0.69,12.17,155900,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":475,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-14",5.17,5.76,5.1,5.67,11.61,132100,{"date":682,"open":683,"high":675,"low":684,"close":685,"change":144,"percent_change":639,"volume":686,"transactions":9,"vwap":685},"2026-07-13",4.78,4.7,5.08,150300,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-10",5.02,5.431,4.753,4.76,-0.19,-3.84,364200,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":98,"volume":703,"transactions":9,"vwap":701},"2026-07-09",4.63,5.157,4.521,4.95,0.22,252900,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":21,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-08",4.57,4.77,4.5,4.73,2.16,96300,{"date":713,"open":714,"high":714,"low":715,"close":698,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":698},"2026-07-07",4.84,4.44,-0.21,-4.34,74000,{"date":720,"open":721,"high":722,"low":692,"close":714,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":714},"2026-07-06",4.85,5.04,-0.02,-0.41,37800,{"date":727,"open":728,"high":729,"low":692,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-02",5.11,5.21,4.86,-0.17,-3.38,87900,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",5.18,5.48,4.9,5.03,-0.14,-2.71,141400,{"date":744,"open":745,"high":746,"low":675,"close":675,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":675},"2026-06-30",5.44,5.66,-0.35,-6.34,38000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":623,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-29",5.77,6.293,5.345,5.52,-3.16,116700,{"date":759,"open":737,"high":641,"low":760,"close":761,"change":124,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-26",5.4,5.7,4.59,205100,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":483,"percent_change":161,"volume":770,"transactions":9,"vwap":769},"2026-06-25",5.5,5.59,5.32,5.45,55300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-24",5.63,5.94,5.246,5.41,-0.09,-1.64,89600,{"date":781,"open":755,"high":782,"low":760,"close":766,"change":270,"percent_change":783,"volume":784,"transactions":9,"vwap":766},"2026-06-23",6.19,3,129400,{"date":786,"open":761,"high":787,"low":788,"close":789,"change":613,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-22",6.21,5.15,5.34,-5.82,157400,{"date":793,"open":794,"high":795,"low":773,"close":678,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":678},"2026-06-18",6,6.12,-0.28,-4.71,78300,{"date":800,"open":801,"high":583,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-17",6.33,5.83,5.95,-0.45,-7.03,31200,{"date":808,"open":602,"high":454,"low":641,"close":809,"change":623,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-16",6.4,-2.74,165900,{"date":813,"open":410,"high":814,"low":815,"close":816,"change":229,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-15",7.765,6.42,6.58,2.65,256000,{"date":820,"open":422,"high":422,"low":821,"close":822,"change":661,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-12",6.15,6.41,-0.93,69500,{"date":826,"open":827,"high":602,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-11",6.35,6.035,6.47,0.43,7.12,117800,{"date":834,"open":794,"high":835,"low":836,"close":837,"change":661,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-10",6.27,5.88,6.04,-0.98,77900,{"date":841,"open":809,"high":512,"low":842,"close":612,"change":693,"percent_change":843,"volume":844,"transactions":9,"vwap":612},"2026-06-09",5.788,-3.02,46000,{"date":846,"open":827,"high":847,"low":848,"close":849,"change":483,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-08",6.56,6.18,6.29,0.64,20800,{"date":853,"open":220,"high":220,"low":641,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-05",6.25,-0.7,-10.07,91700,{"date":859,"open":860,"high":861,"low":862,"close":454,"change":346,"percent_change":455,"volume":863,"transactions":9,"vwap":454},"2026-06-04",7.01,7.34,6.815,61100,{"date":865,"open":866,"high":259,"low":867,"close":464,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":464},"2026-06-03",8.02,7.05,-1.1,-13.4,98100,{"date":872,"open":873,"high":873,"low":258,"close":874,"change":796,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-02",8.45,8.21,-3.3,78200,{"date":878,"open":879,"high":880,"low":881,"close":198,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":198},"2026-06-01",8.61,8.99,7.88,-0.22,-2.53,106200,{"date":886,"open":382,"high":887,"low":604,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-29",8.74,8.71,0.91,11.67,208500,{"date":893,"open":894,"high":306,"low":547,"close":16,"change":114,"percent_change":374,"volume":895,"transactions":9,"vwap":16},"2026-05-28",8.04,174600,{"date":897,"open":382,"high":898,"low":899,"close":308,"change":209,"percent_change":900,"volume":901,"transactions":9,"vwap":308},"2026-05-27",7.98,7.295,1.69,115500,{"date":903,"open":308,"high":257,"low":904,"close":905,"change":374,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-26",7.49,7.68,-1.66,128900,{"date":909,"open":910,"high":269,"low":911,"close":308,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":308},"2026-05-22",7.41,7.37,0.67,9.38,117100,{"date":916,"open":472,"high":227,"low":917,"close":472,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":472},"2026-05-21",6.94,-0.11,-1.52,207000,{"date":922,"open":923,"high":401,"low":924,"close":226,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":226},"2026-05-20",6.635,6.326,0.77,11.88,279000,{"date":929,"open":669,"high":930,"low":931,"close":932,"change":918,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-19",6.734,6.08,6.48,-1.67,247500,{"date":936,"open":660,"high":937,"low":938,"close":939,"change":364,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-18",6.65,6.195,6.59,4.11,161300,{"date":943,"open":944,"high":944,"low":945,"close":801,"change":424,"percent_change":946,"volume":742,"transactions":9,"vwap":801},"2026-05-15",6.76,5.86,-7.73,{"date":948,"open":829,"high":949,"low":950,"close":433,"change":951,"percent_change":729,"volume":952,"transactions":9,"vwap":433},"2026-05-14",6.88,6.153,0.34,154200,{"date":954,"open":574,"high":619,"low":955,"close":619,"change":830,"percent_change":956,"volume":957,"transactions":9,"vwap":619},"2026-05-13",5.61,7.06,262300,{"date":959,"open":937,"high":492,"low":574,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-12",6.09,-0.55,-8.28,204200,{"date":965,"open":513,"high":949,"low":248,"close":966,"change":289,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-11",6.64,-1.48,267400,{"date":970,"open":669,"high":575,"low":641,"close":513,"change":971,"percent_change":400,"volume":972,"transactions":9,"vwap":513},"2026-05-08",0.44,257100,{"date":974,"open":501,"high":847,"low":612,"close":660,"change":740,"percent_change":975,"volume":976,"transactions":9,"vwap":660},"2026-05-07",-2.17,295600,{"date":978,"open":669,"high":639,"low":669,"close":649,"change":260,"percent_change":979,"volume":980,"transactions":9,"vwap":649},"2026-05-06",1.74,50800,{"date":982,"open":983,"high":593,"low":983,"close":801,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":801},"2026-05-05",6.037,0.29,4.8,32600,{"date":988,"open":944,"high":575,"low":989,"close":837,"change":280,"percent_change":990,"volume":991,"transactions":9,"vwap":837},"2026-05-04",6.01,-7.65,230500,{"date":993,"open":994,"high":917,"low":995,"close":512,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":512},"2026-05-01",6.87,6.34,-0.2,-2.97,74800,{"date":1000,"open":400,"high":482,"low":639,"close":513,"change":918,"percent_change":1001,"volume":1002,"transactions":9,"vwap":513},"2026-04-30",-1.61,27300,{"date":1004,"open":482,"high":482,"low":492,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-29",6.85,-0.15,-2.14,17700,{"date":1010,"open":433,"high":1011,"low":944,"close":482,"change":21,"percent_change":1012,"volume":1013,"transactions":9,"vwap":482},"2026-04-28",7.02,1.45,45000,{"date":1015,"open":620,"high":867,"low":410,"close":1016,"change":1017,"percent_change":39,"volume":1018,"transactions":9,"vwap":1016},"2026-04-27",6.9,0.05,25300,{"date":1020,"open":1021,"high":1005,"low":1022,"close":1005,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1005},"2026-04-24",6.735,6.675,0.07,1.03,16300,{"date":1027,"open":410,"high":1028,"low":1029,"close":1030,"change":652,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-23",7.03,6.57,6.78,-3.28,32300,{"date":1034,"open":575,"high":1035,"low":631,"close":860,"change":951,"percent_change":677,"volume":1036,"transactions":9,"vwap":860},"2026-04-22",7.17,65700,{"date":1038,"open":939,"high":1021,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-21",6.565,6.67,0.09,1.37,47100,{"date":1045,"open":1029,"high":1046,"low":247,"close":816,"change":279,"percent_change":1047,"volume":1048,"transactions":9,"vwap":816},"2026-04-20",6.84,-0.6,59900,{"date":1050,"open":815,"high":658,"low":657,"close":1051,"change":149,"percent_change":960,"volume":1052,"transactions":9,"vwap":1051},"2026-04-17",6.62,50300,{"date":1054,"open":849,"high":827,"low":1055,"close":1056,"change":918,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-16",6.065,6.24,-1.73,57700,{"date":1060,"open":611,"high":827,"low":1061,"close":827,"change":603,"percent_change":216,"volume":1062,"transactions":9,"vwap":827},"2026-04-15",5.895,50000,{"date":1064,"open":1065,"high":1056,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-14",5.74,5.9,0.23,4.06,72700,{"date":1071,"open":1072,"high":1065,"low":1073,"close":678,"change":702,"percent_change":1074,"volume":1075,"transactions":9,"vwap":678},"2026-04-13",5.395,5.305,4.04,52100,{"date":1077,"open":666,"high":666,"low":1078,"close":769,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":769},"2026-04-10",5.28,-0.3,-5.22,98700,{"date":1083,"open":1084,"high":612,"low":1084,"close":1085,"change":1086,"percent_change":960,"volume":1087,"transactions":9,"vwap":1085},"2026-04-09",5.35,5.75,0.33,129600,{"date":1089,"open":1090,"high":767,"low":706,"close":1091,"change":62,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-08",4.66,5.42,28.13,222700,{"date":1095,"open":1096,"high":1096,"low":27,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-07",4.56,4.23,-0.36,-7.84,126500,{"date":1102,"open":738,"high":1103,"low":1104,"close":762,"change":652,"percent_change":1105,"volume":1106,"transactions":9,"vwap":762},"2026-04-06",4.96,4.46,-4.77,49000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":576,"percent_change":576,"volume":1113,"transactions":9,"vwap":1112},"2026-04-02",4.74,5.115,4.45,4.82,134500,{"date":1115,"open":689,"high":1116,"low":1090,"close":1112,"change":731,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1112},"2026-04-01",5.19,-3.41,90300,{"date":1120,"open":1121,"high":1121,"low":721,"close":1122,"change":279,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-31",5.325,4.99,-0.8,93300,{"date":1126,"open":1127,"high":1127,"low":1128,"close":739,"change":747,"percent_change":1129,"volume":1130,"transactions":9,"vwap":739},"2026-03-30",5.55,4.98,-6.51,112500,{"date":1132,"open":931,"high":1133,"low":729,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-27",6.11,5.38,-0.92,-14.6,90200,{"date":1139,"open":1051,"high":966,"low":247,"close":660,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":660},"2026-03-26",-0.38,-5.69,25800,{"date":1144,"open":1145,"high":949,"low":1146,"close":236,"change":21,"percent_change":1147,"volume":1148,"transactions":9,"vwap":236},"2026-03-25",6.7,6.6,1.52,15900,{"date":1150,"open":1151,"high":1151,"low":602,"close":816,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":816},"2026-03-24",7.09,-0.47,-6.67,54200,{"date":1156,"open":1157,"high":1158,"low":1016,"close":867,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":867},"2026-03-23",7.098,7.198,0.24,3.52,41400,{"date":1163,"open":1011,"high":1011,"low":422,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-20",6.81,-0.03,-0.44,97900,{"date":1169,"open":433,"high":402,"low":1170,"close":1046,"change":996,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1046},"2026-03-19",6.685,-2.84,44100,{"date":1174,"open":226,"high":490,"low":454,"close":1175,"change":556,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-18",7.04,-4.99,56200,{"date":1179,"open":1180,"high":1181,"low":911,"close":910,"change":279,"percent_change":1182,"volume":1183,"transactions":9,"vwap":910},"2026-03-17",7.487,7.72,-0.54,72200,{"date":1185,"open":464,"high":401,"low":464,"close":228,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":228},"2026-03-16",0.6,8.76,44400,{"date":1190,"open":402,"high":1191,"low":1164,"close":1005,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1005},"2026-03-13",7.29,0.18,2.7,94800,{"date":1196,"open":423,"high":1197,"low":619,"close":1040,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1040},"2026-03-12",6.885,-0.12,-1.77,174300,{"date":1202,"open":994,"high":1203,"low":1040,"close":423,"change":723,"percent_change":1204,"volume":1205,"transactions":9,"vwap":423},"2026-03-11",7.076,-0.29,44300,{"date":1207,"open":402,"high":1208,"low":658,"close":1164,"change":661,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1164},"2026-03-10",7.072,-0.87,51900,{"date":1212,"open":847,"high":1213,"low":847,"close":994,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":994},"2026-03-09",6.92,0.19,2.84,84400,{"date":1218,"open":860,"high":860,"low":816,"close":236,"change":804,"percent_change":1219,"volume":1220,"transactions":9,"vwap":236},"2026-03-06",-6.31,58500,{"date":1222,"open":452,"high":207,"low":1223,"close":1224,"change":623,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-05",6.962,7.13,-2.46,42000,{"date":1228,"open":949,"high":521,"low":1229,"close":449,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":449},"2026-03-04",6.833,0.63,9.43,104200,{"date":1234,"open":402,"high":1235,"low":1146,"close":236,"change":804,"percent_change":1219,"volume":1236,"transactions":9,"vwap":236},"2026-03-03",7.0040002,76300,{"date":1238,"open":591,"high":226,"low":591,"close":1224,"change":1239,"percent_change":446,"volume":1240,"transactions":9,"vwap":1224},"2026-03-02",0.42,127600,{"date":1242,"open":1243,"high":449,"low":966,"close":220,"change":1182,"percent_change":1244,"volume":1245,"transactions":9,"vwap":220},"2026-02-27",7.22,-7.45,134100,{"date":1247,"open":1248,"high":905,"low":1151,"close":226,"change":494,"percent_change":1249,"volume":1250,"transactions":9,"vwap":226},"2026-02-26",7.53,-4.1,101500,{"date":1252,"open":1253,"high":522,"low":1254,"close":401,"change":1186,"percent_change":1255,"volume":1256,"transactions":9,"vwap":401},"2026-02-25",7.15,7.07,8.62,178200,{"date":1258,"open":658,"high":1259,"low":658,"close":493,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":493},"2026-02-24",7.059,0.15,2.2,73500,{"date":1264,"open":1265,"high":403,"low":1145,"close":1164,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1164},"2026-02-23",7.51,-0.73,-9.68,87400,{"date":1270,"open":216,"high":354,"low":1265,"close":403,"change":777,"percent_change":1271,"volume":1272,"transactions":9,"vwap":403},"2026-02-20",-1.18,57900,{"date":1274,"open":531,"high":1275,"low":1276,"close":216,"change":652,"percent_change":1277,"volume":1278,"transactions":9,"vwap":216},"2026-02-19",7.85,7.6,-2.93,64100,{"date":1280,"open":197,"high":1281,"low":1282,"close":504,"change":1204,"percent_change":1283,"volume":1284,"transactions":9,"vwap":504},"2026-02-18",8.243,7.774,-3.56,60700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":298,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":298},"2026-02-17",9.03,9.35,7.985,-0.59,-6.75,103200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":887,"change":1214,"percent_change":1298,"volume":1299,"transactions":9,"vwap":887},"2026-02-13",8.34,9.07,8.075,2.22,116900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":289,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-12",8.65,8.75,8.4,8.55,-1.16,37380,{"date":1309,"open":1310,"high":1311,"low":207,"close":1302,"change":996,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1302},"2026-02-11",8.85,9,-2.26,54100,{"date":1315,"open":1316,"high":1317,"low":1310,"close":1310,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1310},"2026-02-10",9.45,9.75,-0.75,-7.81,75040,{"date":1322,"open":1323,"high":1324,"low":1288,"close":1323,"change":1079,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-09",9.6,9.95,-3.03,107580,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":48,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-06",9.25,10.2,9.23,9.9,11.24,76580,{"date":1336,"open":1337,"high":566,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-05",10.55,8.875,8.9,-1.95,-17.97,102280,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":280,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-04",11.35,10.375,10.85,-4.41,55280,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1345,"change":1123,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1345},"2026-02-03",12.25,10.665,-6.58,116440,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-02",13.45,12.1,12.15,-1.9,-13.52,194940,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-30",14.35,14.9,13.85,14.05,-0.65,-4.42,99000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1375,"change":996,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1375},"2026-01-29",14.7,14.75,14.25,-1.34,63140,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1367,"change":1006,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1367},"2026-01-28",15.15,15.275,14.8,-1,65980,{"date":1388,"open":1376,"high":1383,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-27",14.6,15.05,0.3,2.03,81020,{"date":1395,"open":1389,"high":1396,"low":1397,"close":1376,"change":1260,"percent_change":1024,"volume":1398,"transactions":9,"vwap":1376},"2026-01-26",15.2,14.45,69840,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1389,"change":804,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1389},"2026-01-23",15,15.25,14.4,-2.99,108140,{"date":1407,"open":1408,"high":1409,"low":1390,"close":1390,"change":1370,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1390},"2026-01-22",15.8,16.2,-4.14,89940,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1391,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-21",15.35,15.85,15.23,15.7,1.95,76400,{"date":1421,"open":1422,"high":1409,"low":1423,"close":1424,"change":855,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-20",15.75,15.3,15.4,-4.35,119880,{"date":1428,"open":1396,"high":1429,"low":1396,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-16",16.1,0.8,5.23,95160,{"date":1434,"open":1429,"high":1435,"low":1390,"close":1423,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1423},"2026-01-15",16.15,-0.9,-5.56,146960,{"date":1440,"open":1429,"high":1441,"low":1408,"close":1409,"change":576,"percent_change":576,"volume":1442,"transactions":9,"vwap":1409},"2026-01-14",16.675,60220,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1409,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1409},"2026-01-13",16.8,16.95,16.049999,-0.4,-2.41,40340,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1391,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-12",16.5,16.88,16.275,16.6,1.84,101540,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":129,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-09",15.9,16.84,16.3,2.52,94840,{"date":1467,"open":1417,"high":1409,"low":1396,"close":1461,"change":1260,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1461},"2026-01-08",0.95,92160,{"date":1471,"open":1472,"high":1429,"low":1424,"close":1422,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1422},"2026-01-07",16,-0.25,-1.56,124760,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1472,"change":1006,"percent_change":823,"volume":1480,"transactions":9,"vwap":1472},"2026-01-06",16.65,15.6,152060,{"date":1482,"open":1453,"high":1456,"low":1429,"close":1435,"change":576,"percent_change":576,"volume":1483,"transactions":9,"vwap":1435},"2026-01-05",75300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1435,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1435},"2026-01-02",14.15,16.55,13.995,2.4,17.45,168580,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":996,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-31",13.8,14.14,13.35,13.75,-1.43,191840,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1098,"volume":1507,"transactions":9,"vwap":1505},"2025-12-30",14.1,14.58,13.7,13.95,-0.05,211940,{"date":1509,"open":1366,"high":1366,"low":1510,"close":1511,"change":1047,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-29",13.25,14,-4.11,211240,{"date":1515,"open":1401,"high":1401,"low":1516,"close":1389,"change":961,"percent_change":1517,"volume":1183,"transactions":9,"vwap":1389},"2025-12-26",14.375,-3.63,{"date":1519,"open":1520,"high":1402,"low":1376,"close":1382,"change":1506,"percent_change":613,"volume":1521,"transactions":9,"vwap":1382},"2025-12-24",15.1,41520,{"date":1523,"open":1479,"high":1479,"low":1384,"close":1396,"change":804,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1396},"2025-12-23",-2.88,66440,{"date":1527,"open":1472,"high":1528,"low":1396,"close":1529,"change":1448,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-12-22",16.25,15.65,-2.49,90900,{"date":1533,"open":1423,"high":1435,"low":1390,"close":1447,"change":1534,"percent_change":767,"volume":1535,"transactions":9,"vwap":1447},"2025-12-19",0.85,722320,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1396,"change":69,"percent_change":849,"volume":1540,"transactions":9,"vwap":1396},"2025-12-18",14.5,16.45,337860,{"date":1542,"open":1368,"high":1384,"low":1368,"close":1543,"change":154,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-17",14.3,2.51,285480,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1505,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1505},"2025-12-16",12.95,14.435,0.65,4.89,215000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":154,"percent_change":1193,"volume":1559,"transactions":9,"vwap":1558},"2025-12-15",12.9,14.275,12.4,13.3,304420,{"date":1561,"open":1538,"high":1376,"low":1555,"close":1548,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1548},"2025-12-12",-1.55,-10.69,179280,{"date":1566,"open":1424,"high":1567,"low":1538,"close":1538,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1538},"2025-12-11",15.545,-1.3,-8.23,163200,{"date":1572,"open":1408,"high":1528,"low":1424,"close":1408,"change":289,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1408},"2025-12-10",-0.63,80620,{"date":1576,"open":1577,"high":1528,"low":1578,"close":1461,"change":22,"percent_change":1339,"volume":1579,"transactions":9,"vwap":1461},"2025-12-09",15.55,14.72,246080,{"date":1581,"open":1375,"high":1424,"low":1538,"close":1389,"change":603,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1389},"2025-12-08",3.18,160620,{"date":1585,"open":1586,"high":1586,"low":1497,"close":1486,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1486},"2025-12-05",15.5,-1.25,-8.12,289900,{"date":1591,"open":1422,"high":1435,"low":1402,"close":1424,"change":804,"percent_change":1171,"volume":1592,"transactions":9,"vwap":1424},"2025-12-04",160140,{"date":1594,"open":1586,"high":1595,"low":1423,"close":1415,"change":129,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1415},"2025-12-03",16.35,2.59,140140,{"date":1599,"open":1479,"high":1600,"low":1402,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-02",16.11,15.45,0.2,1.31,161720,{"date":1606,"open":1402,"high":1409,"low":1607,"close":1402,"change":1370,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1402},"2025-12-01",14.85,-4.09,243500,{"date":1611,"open":1612,"high":1613,"low":1366,"close":1461,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1461},"2025-11-28",14.65,16.75,1.5,10.42,229720,{"date":1618,"open":1619,"high":1375,"low":1558,"close":1403,"change":69,"percent_change":1040,"volume":1620,"transactions":9,"vwap":1403},"2025-11-26",13.5,249540,{"date":1622,"open":1623,"high":1619,"low":1624,"close":1619,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1619},"2025-11-25",13,11.9,0.55,4.25,260860,{"date":1629,"open":1624,"high":1630,"low":1631,"close":1548,"change":1468,"percent_change":538,"volume":1632,"transactions":9,"vwap":1548},"2025-11-24",13.575,11.85,242180,{"date":1634,"open":1635,"high":1636,"low":1631,"close":1637,"change":1506,"percent_change":724,"volume":1638,"transactions":9,"vwap":1637},"2025-11-21",12.35,13.15,12,208520,{"date":1640,"open":1510,"high":1641,"low":1642,"close":1643,"change":329,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-20",13.6,11.55,12.05,-7.31,199000,{"date":1647,"open":1619,"high":1641,"low":1648,"close":1623,"change":855,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1623},"2025-11-19",12.55,-5.11,208260,{"date":1652,"open":1643,"high":1511,"low":1653,"close":1504,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1504},"2025-11-18",11.475,1.65,13.69,215560,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1643,"change":329,"percent_change":1644,"volume":1661,"transactions":9,"vwap":1643},"2025-11-17",12.7,11.875,204880,{"date":1663,"open":1664,"high":1505,"low":1665,"close":1623,"change":1123,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1623},"2025-11-14",13.55,12.75,-5.8,156400,{"date":1669,"open":1366,"high":1612,"low":1623,"close":1494,"change":329,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1494},"2025-11-13",-6.44,175880,{"date":1673,"open":1423,"high":1422,"low":1674,"close":1376,"change":747,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1376},"2025-11-12",14.55,-2.32,169040,{"date":1678,"open":1429,"high":1456,"low":1679,"close":1520,"change":329,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1520},"2025-11-11",14.95,-5.92,124720,{"date":1683,"open":1453,"high":1684,"low":1472,"close":1447,"change":1079,"percent_change":249,"volume":1685,"transactions":9,"vwap":1447},"2025-11-10",17.1,131720,{"date":1687,"open":1479,"high":1539,"low":1479,"close":1595,"change":603,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1595},"2025-11-07",2.83,126480,{"date":1691,"open":1692,"high":1693,"low":1529,"close":1461,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1461},"2025-11-06",17.55,17.75,-1.65,-9.4,164720,{"date":1698,"open":1693,"high":1699,"low":1700,"close":1692,"change":219,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1692},"2025-11-05",18.3,16.725,2.93,320260,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1385,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-04",17.5,18.18,16.85,17.049999,-5.54,155600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":961,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-03",18,18.65,17.9,18.049999,-2.96,159440,{"date":1720,"open":1716,"high":1721,"low":1716,"close":1722,"change":154,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-31",18.87,18.6,1.92,140820,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-30",18.95,19.975,18.1,18.25,-1.05,-5.44,286180,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":329,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-29",20.25,20.85,19.2,19.3,-4.69,289860,{"date":1743,"open":1744,"high":1745,"low":1738,"close":1736,"change":1186,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1736},"2025-10-28",19.55,21.55,3.05,392300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1186,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-27",19.45,20,18.9,19.65,3.15,340920,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":219,"percent_change":1193,"volume":1762,"transactions":9,"vwap":1761},"2025-10-24",18.55,20.45,18.45,19.049999,333740,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1758,"change":1602,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1758},"2025-10-23",18.75,18.15,1.09,194000,{"date":1770,"open":1730,"high":1771,"low":1772,"close":1773,"change":576,"percent_change":576,"volume":1774,"transactions":9,"vwap":1773},"2025-10-22",18.93,17.625,18.35,87020,{"date":1776,"open":1765,"high":1761,"low":1699,"close":1773,"change":1318,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1773},"2025-10-21",-3.93,117680,{"date":1780,"open":1781,"high":1753,"low":1782,"close":1783,"change":1430,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-20",19,17.8,19.1,4.37,782460,{"date":1787,"open":1705,"high":1788,"low":1613,"close":1699,"change":154,"percent_change":1418,"volume":1789,"transactions":9,"vwap":1699},"2025-10-17",18.4,243420,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-16",19.6,17.3,17.95,-1.15,-6.02,464800,{"date":1799,"open":1800,"high":1801,"low":1729,"close":1783,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1783},"2025-10-15",19.15,20.025,-2.4,-11.16,688460,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-14",21.9,22.725,21.2,21.5,-1.2,-5.29,317820,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-13",26.8,28.15,22.65,22.7,-2.3,-9.2,124880,{"date":1824,"open":1825,"high":1825,"low":1826,"close":68,"change":191,"percent_change":1827,"volume":1828,"transactions":9,"vwap":68},"2025-10-10",30,24.8,-19.74,159460,{"date":1830,"open":1831,"high":26,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-09",27.5,27.25,31.15,3.65,13.27,122760,{"date":1838,"open":1839,"high":1840,"low":1832,"close":1831,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1831},"2025-10-08",29.25,29.3,-1.75,-5.98,66080,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1839,"change":21,"percent_change":951,"volume":1849,"transactions":9,"vwap":1839},"2025-10-07",29.85,29.91,28.75,72080,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1006,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-06",29.6,30.15,28.5,29.15,-0.51,64580,{"date":1859,"open":1825,"high":1860,"low":1861,"close":1840,"change":855,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1840},"2025-10-03",30.5,28.6,-2.33,101960,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1825,"change":154,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1825},"2025-10-02",30.25,31.5,29.4,1.18,83600,{"date":1872,"open":1873,"high":1874,"low":1832,"close":1875,"change":1261,"percent_change":187,"volume":1876,"transactions":9,"vwap":1875},"2025-10-01",27.45,30.95,29.65,79880,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1873,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1873},"2025-09-30",29.95,27.15,-2.45,-8.19,49560,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":603,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-29",30.3,30.75,28.8,29.9,1.53,78240,{"date":1893,"open":1894,"high":1895,"low":1848,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-09-26",29.55,30.4,29.45,-3.8,-11.43,104740,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-09-25",32.25,37.55,31.049999,33.25,2.25,7.26,318460,{"date":1910,"open":1911,"high":1912,"low":1860,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-09-24",33.5,34.175,31,-2.35,-7.05,51520,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":280,"percent_change":967,"volume":1923,"transactions":9,"vwap":1922},"2025-09-23",34.75,35.215,32.5,33.35,73820,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-09-22",35.25,35.43,33.4,33.85,-2.5,-6.88,75280,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-09-19",39.55,41.3,34.049999,36.35,-4.7,-11.45,235580,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-09-18",42.099998,43.75,40.055,41.049999,-2.2,-5.09,96660,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-09-17",42.3,45.8,39.26,43.25,9.2,27.02,1370300,{"date":1961,"open":1962,"high":1926,"low":1963,"close":1937,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1937},"2025-09-16",34,32.65,-0.85,-2.44,36160,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1562,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-15",35.8,33.2,34.9,-4.25,74160,{"date":1975,"open":1938,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-12",37.245,34.5,36.45,0.575,1.6,34900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1109,"volume":1989,"transactions":9,"vwap":1987},"2025-09-11",35.28,37.45,34.44,35.875,1.625,32780,{"date":1991,"open":1992,"high":1993,"low":1928,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-10",37,37.9,34.25,-3.05,-8.18,35040,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":861,"volume":2005,"transactions":9,"vwap":2003},"2025-09-09",37.5,39.099998,35,37.3,2.55,70440,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1919,"change":869,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1919},"2025-09-08",39.25,42.5,33.45,-27.83,67840,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-09-05",50.85,51.5,45.4,48.15,-3.2,-6.23,15440,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-09-04",56.5,59.65,50.049999,51.35,-5.65,-9.91,16260,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-09-03",59.8,65,56.8,57,-3.7,-6.1,12320,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-02",66,68.5,58.825,60.7,-9.3,-13.29,17380,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2051,"change":708,"percent_change":994,"volume":2054,"transactions":9,"vwap":2051},"2025-08-29",70,72.3,62.75,29340,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-08-28",67.3,68.25,63.049999,65.5,2.45,3.89,10660,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2059,"change":1614,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2059},"2025-08-27",61.8,68.7,2.44,45380,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-26",74.95,75.515,60.82,61.55,-9.5,-13.37,35660,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-25",80.4,83,70.2,71.050003,-8.45,-10.63,16940,{"date":2089,"open":2060,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-08-22",84.68,65.27,79.5,11.425,16.78,37620,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-08-21",70.55,73.5,66.25,68.074997,-2.225,-3.17,7060,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1017,"percent_change":1023,"volume":2111,"transactions":9,"vwap":2110},"2025-08-20",67.6,75.050003,63.45,70.3,17600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-08-19",79.6,83.75,69.5,70.25,-12.25,-14.85,26440,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-08-18",92.099998,81.505,82.5,-12.2,-12.88,29300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2085,"percent_change":1882,"volume":2135,"transactions":9,"vwap":2134},"2025-08-15",103.3,105,94.55,94.7,18440,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-14",110.55,115,101.25,103.15,-19.65,-16,32840,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":1391,"percent_change":1159,"volume":2150,"transactions":9,"vwap":2149},"2025-08-13",128.75,111,122.8,36580,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1397,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-08-12",115.050003,127.5,107.7,122.5,13.37,69660,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":1486,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-11",96,118.995,108.050003,15.07,80240,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-08-08",103.75,117.5,87.5,93.9,-86.95,-48.08,139020,{"date":2176,"open":2177,"high":178,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-07",191,169.024994,180.85001,-2.65,-1.44,47620,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1117,"volume":2190,"transactions":9,"vwap":2188},"2025-08-06",185.35001,187.45,161.050003,183.5,-6.475,30880,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-08-05",198.75,201.255,172.5,189.97501,0.875,0.46,44140,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":1802,"percent_change":1587,"volume":2205,"transactions":9,"vwap":2204},"2025-08-04",160.25,199.95,189.10001,54860,{"date":2207,"open":2208,"high":2193,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-08-01",100.6,93.95,191.5,87.55,84.22,300740,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2217,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2217},"2025-07-31",85,103.95,73,11.15,12.02,75060,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-07-30",107,88.5,92.8,-14.75,-13.71,465160,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-07-29",109.084999,119.5,105.15,107.55,-2.725,-2.47,8380,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1338,"percent_change":1303,"volume":2245,"transactions":9,"vwap":2244},"2025-07-28",104.050003,114.4,98.95,110.275,5740,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":83,"volume":2253,"transactions":9,"vwap":2251},"2025-07-25",102.059998,104.265,97.15,101.4,3.04,1400,{"date":2255,"open":2256,"high":2169,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-07-24",110,97.55,98.36,-6.99,-6.64,3840,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-07-23",130.64999,139.86,94.245,105.35,-27.2,-20.52,11600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-07-22",138,138.25,123.7,132.55,-7.35,-5.25,5800,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-07-21",106.95,145,139.89999,47.9,52.07,30380,{"date":2289,"open":2290,"high":2290,"low":2290,"close":2290,"change":821,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-07-18",92,7.16,120,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-07-17",82.95,85.85,1.4,1.66,560,{"date":2301,"open":2216,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-07-16",85.25,81.8,84.45,-1.45,-1.69,860,{"date":2309,"open":2216,"high":2310,"low":2311,"close":2310,"change":868,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-15",85.9,82.25,-1.26,220,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-07-14",84.95,87.25,84.9,87,1.75,2.05,640,{"date":2324,"open":2325,"high":2302,"low":2325,"close":2302,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2302},"2025-07-11",83.25,2.8,3.4,80,{"date":2330,"open":2331,"high":2331,"low":2331,"close":2331,"change":321,"percent_change":1869,"volume":2332,"transactions":9,"vwap":2331},"2025-07-10",82.45,260,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-07-09",89.15,81.49,-3.06,-3.62,400,{"date":2341,"open":2342,"high":2335,"low":2343,"close":2343,"change":855,"percent_change":523,"volume":2344,"transactions":9,"vwap":2343},"2025-07-08",89.050003,84.55,240,{"date":2346,"open":2347,"high":2348,"low":2302,"close":2302,"change":280,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2302},"2025-07-07",85.75,86.25,-0.58,320,{"date":2352,"open":2347,"high":2347,"low":2347,"close":2347,"change":2353,"percent_change":2354,"volume":2328,"transactions":9,"vwap":2347},"2025-07-03",3.7,4.51,{"date":2356,"open":2357,"high":2358,"low":2328,"close":2359,"change":804,"percent_change":961,"volume":2238,"transactions":9,"vwap":2359},"2025-07-02",84,84.050003,82.050003,{"date":2361,"open":2125,"high":2125,"low":2125,"close":2125,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2125},"2025-07-01",2.5,3.12,280,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2328,"change":1506,"percent_change":661,"volume":2369,"transactions":9,"vwap":2328},"2025-06-30",79.8,86,5220,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-06-27",79.64,89.9,80.050003,-5.45,-6.37,6720,{"date":2379,"open":2380,"high":2380,"low":2380,"close":2380,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":2380},"2025-06-26",85.5,{"date":2382,"open":2380,"high":2380,"low":2380,"close":2380,"change":2019,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2380},"2025-06-25",-3.61,100,{"date":2386,"open":2125,"high":2387,"low":2125,"close":2387,"change":1506,"percent_change":661,"volume":2388,"transactions":9,"vwap":2387},"2025-06-24",88.7,520,{"date":2390,"open":2391,"high":2391,"low":2391,"close":2391,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":2391},"2025-06-23",88.75,{"date":2393,"open":2394,"high":2394,"low":2225,"close":2391,"change":2395,"percent_change":2396,"volume":2384,"transactions":9,"vwap":2391},"2025-06-20",94.35,3.55,4.17,{"date":2398,"open":2399,"high":2399,"low":2399,"close":2399,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":2399},"2025-06-18",85.2,{"date":2401,"open":2399,"high":2399,"low":2399,"close":2399,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":2399},"2025-06-17",{"date":2403,"open":2399,"high":2399,"low":2399,"close":2399,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":2399},"2025-06-16",{"date":2405,"open":2406,"high":2407,"low":2399,"close":2399,"change":2408,"percent_change":2409,"volume":2339,"transactions":9,"vwap":2399},"2025-06-13",86.050003,87.050003,-3.325,-3.76,{"date":2411,"open":2412,"high":2412,"low":2412,"close":2412,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":2412},"2025-06-12",88.525,{"date":2414,"open":2412,"high":2412,"low":2412,"close":2412,"change":2415,"percent_change":2416,"volume":2292,"transactions":9,"vwap":2412},"2025-06-11",2.275,2.64,{"date":2418,"open":2419,"high":2420,"low":2348,"close":2348,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2348},"2025-06-10",89.5,95,1.8,2.13,160,{"date":2425,"open":2304,"high":2304,"low":2304,"close":2304,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":2304},"2025-06-09",{"date":2427,"open":2428,"high":2429,"low":2325,"close":2304,"change":1468,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2304},"2025-06-06",89.695,89.765,1.14,2220,{"date":2433,"open":2216,"high":2434,"low":2435,"close":2435,"change":2436,"percent_change":1147,"volume":2437,"transactions":9,"vwap":2435},"2025-06-05",93.65,83.5,1.25,2920,{"date":2439,"open":2440,"high":2311,"low":2441,"close":2311,"change":576,"percent_change":576,"volume":2344,"transactions":9,"vwap":2311},"2025-06-04",79.94,79.725,{"date":2443,"open":2311,"high":2311,"low":2311,"close":2311,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":2311},"2025-06-03",{"date":2445,"open":2311,"high":2311,"low":2311,"close":2311,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":2311},"2025-06-02",{"date":2447,"open":2311,"high":2311,"low":2311,"close":2311,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":2311},"2025-05-30",{"date":2449,"open":2311,"high":2311,"low":2311,"close":2311,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":2311},"2025-05-29",{"date":2451,"open":2452,"high":2311,"low":2452,"close":2311,"change":299,"percent_change":1391,"volume":2292,"transactions":9,"vwap":2311},"2025-05-28",80.85,{"date":2454,"open":2455,"high":2455,"low":2455,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-05-27",82.0049973,-2.995,-3.52,60,{"date":2460,"open":2216,"high":2216,"low":2216,"close":2216,"change":574,"percent_change":473,"volume":2458,"transactions":9,"vwap":2216},"2025-05-23",{"date":2462,"open":2463,"high":2463,"low":2464,"close":2464,"change":1587,"percent_change":1474,"volume":2465,"transactions":9,"vwap":2464},"2025-05-22",81.45,78.95,140,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2469,"change":2470,"percent_change":2471,"volume":176,"transactions":9,"vwap":2469},"2025-05-21",84.53,80.2,-3.23,-3.87,{"date":2473,"open":2316,"high":2216,"low":2474,"close":2474,"change":2475,"percent_change":747,"volume":2476,"transactions":9,"vwap":2474},"2025-05-20",83.43,-0.295,180,{"date":2478,"open":2216,"high":2216,"low":2479,"close":2479,"change":2480,"percent_change":2481,"volume":2313,"transactions":9,"vwap":2479},"2025-05-19",83.725,1.225,1.48,{"date":2483,"open":2484,"high":2484,"low":2125,"close":2125,"change":1802,"percent_change":2485,"volume":2384,"transactions":9,"vwap":2125},"2025-05-16",82.785,-2.83,{"date":2487,"open":2318,"high":2318,"low":2318,"close":2318,"change":2488,"percent_change":2489,"volume":2458,"transactions":9,"vwap":2318},"2025-05-15",2.35,2.85,{"date":2491,"open":2492,"high":2492,"low":2492,"close":2492,"change":1930,"percent_change":2493,"volume":2384,"transactions":9,"vwap":2492},"2025-05-14",82.55,-2.94,{"date":2495,"open":2302,"high":2302,"low":2496,"close":2496,"change":22,"percent_change":201,"volume":2328,"transactions":9,"vwap":2496},"2025-05-13",85.050003,{"date":2498,"open":2216,"high":2499,"low":2435,"close":2115,"change":455,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2115},"2025-05-12",88,-2.62,1100,{"date":2503,"open":2318,"high":2368,"low":2504,"close":2368,"change":2362,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2368},"2025-05-09",84.044998,2.99,340,{"date":2508,"open":2509,"high":2435,"low":2509,"close":2435,"change":2510,"percent_change":2511,"volume":2328,"transactions":9,"vwap":2435},"2025-05-08",81.35,-1.5,-1.76,{"date":2513,"open":2492,"high":2514,"low":2492,"close":2216,"change":2362,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2216},"2025-05-07",86.35,3.03,620,{"date":2518,"open":2519,"high":2115,"low":2520,"close":2125,"change":2521,"percent_change":1318,"volume":2339,"transactions":9,"vwap":2125},"2025-05-06",83.55,81.25,-0.625,{"date":2523,"open":2435,"high":2524,"low":2525,"close":2525,"change":2526,"percent_change":804,"volume":2384,"transactions":9,"vwap":2525},"2025-05-05",84.75,83.125,-0.375,{"date":2528,"open":2435,"high":2216,"low":2435,"close":2435,"change":48,"percent_change":2529,"volume":2344,"transactions":9,"vwap":2435},"2025-05-02",1.21,{"date":2531,"open":2125,"high":2125,"low":2125,"close":2125,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":2125},"2025-05-01",{"date":2533,"open":2125,"high":2534,"low":2125,"close":2125,"change":2535,"percent_change":2536,"volume":2339,"transactions":9,"vwap":2125},"2025-04-30",83.9,1.875,2.33,{"date":2538,"open":2539,"high":2539,"low":2539,"close":2539,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":2539},"2025-04-29",80.625,{"date":2541,"open":2542,"high":2539,"low":2542,"close":2539,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2539},"2025-04-28",77.99,-1.875,-2.27,200,{"date":2547,"open":2125,"high":2125,"low":2125,"close":2125,"change":69,"percent_change":2548,"volume":2384,"transactions":9,"vwap":2125},"2025-04-25",1.1,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":2415,"percent_change":2554,"volume":2545,"transactions":9,"vwap":2553},"2025-04-24",80.75,82.405,81.6,2.87,{"date":2556,"open":2557,"high":2557,"low":2557,"close":2557,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":2557},"2025-04-23",79.325,{"date":2559,"open":2560,"high":2557,"low":2560,"close":2557,"change":2521,"percent_change":2561,"volume":2339,"transactions":9,"vwap":2557},"2025-04-22",77.5,-0.78,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2565,"change":1506,"percent_change":661,"volume":2350,"transactions":9,"vwap":2565},"2025-04-21",75.66,79.95,{"date":2567,"open":2568,"high":2328,"low":2568,"close":2328,"change":2061,"percent_change":2569,"volume":2384,"transactions":9,"vwap":2328},"2025-04-17",78.75,3.16,{"date":2571,"open":2572,"high":2572,"low":2572,"close":2572,"change":2573,"percent_change":2574,"volume":2328,"transactions":9,"vwap":2572},"2025-04-16",77.55,-2.69,-3.35,{"date":2576,"open":2328,"high":2520,"low":2328,"close":2577,"change":2578,"percent_change":2579,"volume":2465,"transactions":9,"vwap":2577},"2025-04-15",80.24,-2.065,-2.51,{"date":182,"open":2125,"high":2125,"low":2374,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},82.305,-0.195,-0.24,360]