[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLYE":3,"homepage-market-summary":31,"stock-historical-FLYE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FLYE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Fly-E Group, Inc. Common Stock","Nasdaq",null,"MOTOR VEHICLES & PASSENGER CAR BODIES","Fly-E Group Inc is principally engaged in designing, installing and selling smart electric motorcycles, electric bikes, electric scooters, and related accessories under the Fly E-Bike brand. It offers 27 E-motorcycle products, 37 E-bike products and 38 E-scooter products.","12","Queens, NY",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},1.385,1.41,1.4351,1.3501,1.33,0.055,4.14,6771.7461,285,1.3838,22,1.28,559955.802670244,0.5,581,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},161.8,403428,147251065.667561,-96.64,"2025-04-21",[183,184,193,202,210,218,227,235,245,255,265,275,284,294,302,310,318,324,332,341,350,361,370,380,388,396,404,413,420,429,438,445,453,460,467,475,483,492,498,506,516,522,530,536,543,548,554,562,570,578,586,593,600,608,616,624,631,637,641,647,653,659,663,668,673,680,686,692,699,704,709,715,723,727,731,738,744,750,756,762,768,772,777,782,786,790,795,800,805,811,815,821,827,831,835,840,845,850,855,859,863,867,871,875,879,884,888,891,895,897,900,902,908,914,917,922,928,932,937,940,944,948,952,957,963,969,973,978,985,990,995,1000,1005,1012,1014,1019,1024,1030,1036,1041,1045,1049,1054,1058,1063,1068,1074,1079,1083,1087,1092,1096,1101,1105,1109,1113,1118,1125,1131,1138,1145,1153,1159,1166,1172,1180,1188,1195,1201,1207,1213,1222,1230,1239,1246,1254,1260,1267,1274,1282,1287,1295,1301,1308,1316,1324,1331,1338,1346,1354,1361,1370,1377,1383,1387,1391,1397,1401,1408,1414,1422,1429,1434,1440,1449,1457,1464,1473,1481,1490,1499,1507,1510,1516,1522,1528,1534,1541,1548,1554,1560,1566,1573,1580,1588,1594,1602,1609,1617,1623,1631,1638,1644,1652,1660,1669,1678,1685,1693,1701,1710,1718,1725,1734,1743,1751,1758,1767,1775,1783,1790,1797,1803,1812,1821,1830,1839,1847,1856,1865,1872,1879,1885,1893,1900,1909,1918,1924,1932,1939,1948,1954,1962,1969,1978,1985,1992,1998,2007,2016,2023,2031,2039,2047,2055,2061,2068,2075,2081,2087,2093,2098,2104,2109,2117,2123,2130,2139,2146,2153,2160,2169,2177,2185,2192,2201,2208,2214,2221,2227,2231,2238,2244,2251,2259,2266,2274,2282,2288,2297,2304,2313,2320,2328,2336,2344,2353,2360,2366,2371,2377,2385,2392,2400,2408,2414,2423,2431,2438,2445,2451,2459,2466,2472,2481,2487,2495,2503,2510,2516,2523,2530,2535,2541,2547,2555,2561,2565,2570,2576,2584,2593,2598,2605,2611],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.39,1.32,-0.05,-3.62,26372.471366,281,1.3387,{"date":194,"open":195,"high":17,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.3202,1.38,-0.04,-2.82,8498.815668,176,1.3689,{"date":203,"open":196,"high":204,"low":196,"close":205,"change":113,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.425,1.42,-0.7,6302.300846,137,1.394,{"date":211,"open":17,"high":212,"low":17,"close":213,"change":214,"percent_change":205,"volume":215,"transactions":216,"vwap":217},"2026-09-28",1.4998,1.43,0.02,12400.170359,322,1.4453,{"date":219,"open":220,"high":221,"low":17,"close":17,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",1.48,1.5999,-0.07,-4.73,41587.507165,346,1.4983,{"date":228,"open":229,"high":229,"low":230,"close":220,"change":188,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",1.53,1.4112,-3.27,40527.211494,464,1.4489,{"date":236,"open":237,"high":238,"low":239,"close":229,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",1.45,1.8,1.3901,0.18,13.33,929577.839115,6943,1.5952,{"date":246,"open":247,"high":248,"low":27,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",1.55,2,1.35,-0.12,-8.16,694341.947065,4297,1.6101,{"date":256,"open":257,"high":258,"low":237,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",1.67,1.71,1.47,-0.13,-8.12,42343.51115,469,1.5452,{"date":266,"open":267,"high":257,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",1.64,1.52,1.6,-0.02,-1.23,27098.790701,312,1.5995,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":113,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",1.7,1.83,1.62,-0.61,12472.704,283,1.6839,{"date":285,"open":277,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",1.75,1.61,1.63,-0.08,-4.68,61341.581831,774,1.6729,{"date":295,"open":238,"high":296,"low":297,"close":258,"change":250,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",1.81,1.68,-6.56,10952.5167,257,1.7501,{"date":303,"open":238,"high":304,"low":305,"close":278,"change":113,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",1.9,1.7061,-0.54,9870.549026,195,1.8108,{"date":311,"open":286,"high":304,"low":277,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",1.84,0.03,1.66,43672.210608,536,1.8051,{"date":319,"open":238,"high":296,"low":277,"close":296,"change":214,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",1.12,53912.876081,468,1.7642,{"date":325,"open":248,"high":248,"low":326,"close":327,"change":250,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",1.72,1.79,-6.28,90035.434996,799,1.8229,{"date":333,"open":334,"high":335,"low":277,"close":334,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",1.91,2.04,-0.09,-4.5,129898.076246,950,1.8539,{"date":342,"open":343,"high":344,"low":304,"close":248,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",2.28,2.64,-0.22,-9.91,387203.008881,2985,2.3279,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",2.54,2.5499,2.02,2.22,-0.18,-7.5,588241.624157,3573,2.2656,{"date":362,"open":343,"high":363,"low":248,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",2.5,2.4,0.2,9.09,1991873.293519,12724,2.1677,{"date":371,"open":238,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",2.79,1.7001,2.2,0.84,61.76,82356795.590731,460199,2.237,{"date":381,"open":267,"high":267,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",1.36,-0.35,-20.47,23293.9821,381,1.5147,{"date":389,"open":390,"high":258,"low":288,"close":258,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",1.7095,0.01,0.59,3112.9821,89,1.6693,{"date":397,"open":398,"high":326,"low":297,"close":277,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",1.6898,0.0071,0.42,2812.43138,72,1.6971,{"date":405,"open":406,"high":407,"low":267,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",1.69,1.6929,-0.0071,-0.42,2738.7822,55,1.6534,{"date":414,"open":415,"high":277,"low":415,"close":277,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":257},"2026-08-25",1.685,0.05,3.03,1110.911511,81,{"date":421,"open":314,"high":257,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",1.6288,1.65,-0.0228,-1.36,2883.9321,97,1.6535,{"date":430,"open":423,"high":431,"low":423,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",1.76,1.6728,-0.0172,-1.02,3951.9821,67,1.6967,{"date":439,"open":440,"high":286,"low":269,"close":406,"change":289,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",1.725,-4.52,11447.7822,115,1.667,{"date":446,"open":277,"high":278,"low":277,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",1.77,0.1,5.99,15608.9821,206,1.7627,{"date":454,"open":455,"high":455,"low":279,"close":257,"change":222,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",1.74,-4.02,2022.122754,102,1.6946,{"date":461,"open":326,"high":455,"low":326,"close":455,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",0.0167,0.97,1440.854864,169,1.748,{"date":468,"open":277,"high":327,"low":297,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",1.7233,-0.0182,-1.05,17939.0321,149,1.7242,{"date":476,"open":286,"high":286,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",1.7415,0.0316,1.85,1604.6,75,1.7096,{"date":484,"open":485,"high":258,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",1.6005,1.7099,-0.0101,-0.59,2734.0821,78,1.6715,{"date":493,"open":440,"high":440,"low":277,"close":326,"change":108,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",3.61,7762.5321,66,1.7022,{"date":499,"open":500,"high":326,"low":500,"close":314,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",1.6106,-0.0708,-4.09,4125.4821,134,1.6735,{"date":507,"open":508,"high":509,"low":510,"close":509,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",1.73,1.7308,1.7211,0.0108,0.63,1081.0321,48,1.7486,{"date":517,"open":258,"high":286,"low":258,"close":326,"change":270,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-06",-1.15,7318.810671,106,1.7336,{"date":523,"open":314,"high":524,"low":267,"close":455,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",1.78,0.12,7.41,34438.9821,564,1.6418,{"date":531,"open":532,"high":286,"low":279,"close":279,"change":113,"percent_change":280,"volume":533,"transactions":534,"vwap":535},"2026-08-04",1.675,41007.060671,1138,1.691,{"date":537,"open":423,"high":538,"low":288,"close":288,"change":539,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-03",1.7717,0,14265.8821,645,1.6859,{"date":544,"open":288,"high":238,"low":269,"close":288,"change":539,"percent_change":539,"volume":545,"transactions":546,"vwap":547},"2026-07-31",15792.0321,256,1.6562,{"date":549,"open":287,"high":423,"low":287,"close":288,"change":550,"percent_change":551,"volume":552,"transactions":443,"vwap":553},"2026-07-30",-0.025,-1.51,6715.2321,1.6296,{"date":555,"open":326,"high":508,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",1.655,-0.065,-3.78,5740.0121,120,1.6855,{"date":563,"open":238,"high":238,"low":564,"close":326,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-28",1.6916,0.0577,3.47,7899.1822,132,1.7151,{"date":571,"open":304,"high":304,"low":288,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-27",1.6623,-0.1777,-9.66,15680.9821,221,1.7546,{"date":579,"open":314,"high":580,"low":423,"close":312,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-24",1.94,0.17,10.18,86170.6821,1153,1.8048,{"date":587,"open":588,"high":588,"low":423,"close":257,"change":356,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",1.87,-9.73,22371.879305,504,1.7465,{"date":594,"open":595,"high":596,"low":296,"close":479,"change":113,"percent_change":306,"volume":597,"transactions":598,"vwap":599},"2026-07-22",1.88,2.03,5026.9821,286,1.8973,{"date":601,"open":602,"high":602,"low":238,"close":603,"change":391,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-21",1.98,1.86,0.54,3165.1321,217,1.8711,{"date":609,"open":334,"high":610,"low":479,"close":479,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-20",1.95,-0.06,-3.14,2729.5321,642,1.9077,{"date":617,"open":618,"high":619,"low":620,"close":334,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":334},"2026-07-17",1.939,1.96,1.792,-0.03,-1.55,4600,{"date":625,"open":626,"high":627,"low":580,"close":580,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":580},"2026-07-16",2.13,2.14,-0.16,-7.62,5600,{"date":632,"open":633,"high":627,"low":633,"close":634,"change":108,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-07-15",1.898,2.1,2.94,16200,{"date":638,"open":596,"high":335,"low":596,"close":335,"change":214,"percent_change":639,"volume":640,"transactions":9,"vwap":335},"2026-07-14",0.99,8300,{"date":642,"open":335,"high":643,"low":644,"close":354,"change":188,"percent_change":645,"volume":646,"transactions":9,"vwap":354},"2026-07-13",2.08,2.012,-2.42,1900,{"date":648,"open":610,"high":634,"low":580,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-10",2.07,0.104,5.29,15500,{"date":654,"open":619,"high":655,"low":619,"close":656,"change":657,"percent_change":83,"volume":658,"transactions":9,"vwap":656},"2026-07-09",2.096,1.966,0.026,7900,{"date":660,"open":661,"high":661,"low":286,"close":580,"change":628,"percent_change":629,"volume":662,"transactions":9,"vwap":580},"2026-07-08",2.06,22900,{"date":664,"open":661,"high":627,"low":665,"close":634,"change":197,"percent_change":666,"volume":667,"transactions":9,"vwap":634},"2026-07-07",2.057,-1.87,4200,{"date":669,"open":670,"high":670,"low":671,"close":627,"change":611,"percent_change":672,"volume":640,"transactions":9,"vwap":627},"2026-07-06",2.19,2.05,-2.73,{"date":674,"open":675,"high":676,"low":677,"close":374,"change":289,"percent_change":678,"volume":679,"transactions":9,"vwap":374},"2026-07-02",2.24,2.263,2.11,-3.51,7200,{"date":681,"open":682,"high":683,"low":677,"close":343,"change":581,"percent_change":684,"volume":685,"transactions":9,"vwap":343},"2026-07-01",2.175,2.29,8.06,6800,{"date":687,"open":634,"high":688,"low":689,"close":677,"change":690,"percent_change":441,"volume":691,"transactions":9,"vwap":677},"2026-06-30",2.17,2.071,-0.1,2700,{"date":693,"open":374,"high":694,"low":688,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-29",2.258,2.21,0.07,3.27,3100,{"date":700,"open":248,"high":701,"low":248,"close":627,"change":702,"percent_change":703,"volume":685,"transactions":9,"vwap":627},"2026-06-26",2.16,0.11,5.42,{"date":705,"open":695,"high":695,"low":596,"close":596,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":596},"2026-06-25",-0.24,-10.57,21000,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":214,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-24",2.15,2.27,0.89,12100,{"date":716,"open":711,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-23",2.3,2.093,2.25,0.09,4.17,10900,{"date":724,"open":627,"high":701,"low":335,"close":701,"change":113,"percent_change":725,"volume":726,"transactions":9,"vwap":701},"2026-06-22",-0.46,11500,{"date":728,"open":717,"high":717,"low":688,"close":688,"change":260,"percent_change":729,"volume":730,"transactions":9,"vwap":688},"2026-06-18",-5.65,38700,{"date":732,"open":733,"high":734,"low":735,"close":717,"change":197,"percent_change":736,"volume":737,"transactions":9,"vwap":717},"2026-06-17",2.34,2.37,2.23,-1.71,10400,{"date":739,"open":363,"high":740,"low":741,"close":733,"change":611,"percent_change":742,"volume":743,"transactions":9,"vwap":733},"2026-06-16",2.56,2.191,-2.5,47900,{"date":745,"open":661,"high":746,"low":661,"close":364,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":364},"2026-06-15",2.649,0.29,13.74,173400,{"date":751,"open":752,"high":753,"low":277,"close":677,"change":313,"percent_change":754,"volume":755,"transactions":9,"vwap":677},"2026-06-12",1.97,3.25,1.44,1015900,{"date":757,"open":610,"high":758,"low":447,"close":643,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":643},"2026-06-11",2.174,0.08,4,212100,{"date":763,"open":764,"high":735,"low":765,"close":248,"change":123,"percent_change":766,"volume":767,"transactions":9,"vwap":248},"2026-06-10",1.879,1.815,14.29,3890800,{"date":769,"open":258,"high":334,"low":258,"close":286,"change":770,"percent_change":344,"volume":771,"transactions":9,"vwap":286},"2026-06-09",0.045,22700,{"date":773,"open":447,"high":447,"low":279,"close":774,"change":775,"percent_change":713,"volume":776,"transactions":9,"vwap":774},"2026-06-08",1.705,0.015,18800,{"date":778,"open":304,"high":304,"low":779,"close":406,"change":780,"percent_change":781,"volume":652,"transactions":9,"vwap":406},"2026-06-05",1.635,-0.19,-10.11,{"date":783,"open":312,"high":248,"low":296,"close":595,"change":416,"percent_change":784,"volume":785,"transactions":9,"vwap":595},"2026-06-04",2.73,15200,{"date":787,"open":610,"high":610,"low":238,"close":278,"change":260,"percent_change":788,"volume":789,"transactions":9,"vwap":278},"2026-06-03",-6.63,8200,{"date":791,"open":634,"high":634,"low":792,"close":619,"change":108,"percent_change":793,"volume":794,"transactions":9,"vwap":619},"2026-06-02",1.921,3.16,2300,{"date":796,"open":626,"high":626,"low":595,"close":304,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":304},"2026-06-01",-0.11,-5.47,14000,{"date":801,"open":588,"high":717,"low":588,"close":802,"change":365,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-29",2.01,11.05,61700,{"date":806,"open":807,"high":808,"low":296,"close":296,"change":270,"percent_change":809,"volume":810,"transactions":9,"vwap":296},"2026-05-28",1.817,1.82,-1.09,2000,{"date":812,"open":278,"high":643,"low":314,"close":278,"change":250,"percent_change":813,"volume":814,"transactions":9,"vwap":278},"2026-05-27",-6.15,4900,{"date":816,"open":610,"high":817,"low":818,"close":610,"change":313,"percent_change":819,"volume":820,"transactions":9,"vwap":610},"2026-05-26",1.99,1.89,1.56,13300,{"date":822,"open":447,"high":823,"low":824,"close":823,"change":240,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-22",1.92,1.745,10.34,28100,{"date":828,"open":314,"high":431,"low":423,"close":455,"change":696,"percent_change":829,"volume":830,"transactions":9,"vwap":455},"2026-05-21",4.19,11600,{"date":832,"open":277,"high":258,"low":314,"close":257,"change":197,"percent_change":833,"volume":834,"transactions":9,"vwap":257},"2026-05-20",-2.34,16900,{"date":836,"open":258,"high":258,"low":277,"close":258,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":258},"2026-05-19",-0.055,-3.12,4300,{"date":841,"open":326,"high":842,"low":326,"close":843,"change":188,"percent_change":844,"volume":814,"transactions":9,"vwap":843},"2026-05-18",1.794,1.765,-2.75,{"date":846,"open":277,"high":847,"low":277,"close":765,"change":848,"percent_change":849,"volume":839,"transactions":9,"vwap":765},"2026-05-15",1.821,-0.075,-3.97,{"date":851,"open":238,"high":852,"low":238,"close":818,"change":720,"percent_change":853,"volume":854,"transactions":9,"vwap":818},"2026-05-14",1.906,5,2200,{"date":856,"open":334,"high":334,"low":238,"close":238,"change":113,"percent_change":857,"volume":858,"transactions":9,"vwap":238},"2026-05-13",-0.55,7700,{"date":860,"open":278,"high":861,"low":238,"close":296,"change":113,"percent_change":857,"volume":862,"transactions":9,"vwap":296},"2026-05-12",1.863,5200,{"date":864,"open":603,"high":817,"low":524,"close":808,"change":289,"percent_change":865,"volume":866,"transactions":9,"vwap":808},"2026-05-11",-4.21,35000,{"date":868,"open":869,"high":870,"low":304,"close":304,"change":621,"percent_change":622,"volume":794,"transactions":9,"vwap":304},"2026-05-08",1.945,1.976,{"date":872,"open":610,"high":248,"low":873,"close":873,"change":539,"percent_change":539,"volume":874,"transactions":9,"vwap":873},"2026-05-07",1.93,4800,{"date":876,"open":596,"high":335,"low":818,"close":873,"change":797,"percent_change":877,"volume":878,"transactions":9,"vwap":873},"2026-05-06",-5.39,5900,{"date":880,"open":817,"high":335,"low":881,"close":335,"change":21,"percent_change":882,"volume":883,"transactions":9,"vwap":335},"2026-05-05",1.985,2.77,8500,{"date":885,"open":335,"high":335,"low":873,"close":881,"change":550,"percent_change":886,"volume":887,"transactions":9,"vwap":881},"2026-05-04",-1.24,2500,{"date":889,"open":619,"high":335,"low":588,"close":802,"change":890,"percent_change":596,"volume":814,"transactions":9,"vwap":802},"2026-05-01",0.04,{"date":892,"open":602,"high":644,"low":873,"close":752,"change":113,"percent_change":893,"volume":894,"transactions":9,"vwap":752},"2026-04-30",-0.51,6600,{"date":896,"open":619,"high":602,"low":580,"close":602,"change":214,"percent_change":90,"volume":679,"transactions":9,"vwap":602},"2026-04-29",{"date":898,"open":596,"high":596,"low":610,"close":619,"change":336,"percent_change":899,"volume":679,"transactions":9,"vwap":619},"2026-04-28",-4.39,{"date":901,"open":354,"high":661,"low":248,"close":671,"change":416,"percent_change":363,"volume":726,"transactions":9,"vwap":671},"2026-04-27",{"date":903,"open":904,"high":904,"low":823,"close":248,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":248},"2026-04-24",2.065,-0.137,-6.41,9300,{"date":909,"open":670,"high":741,"low":671,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-23",2.137,-0.013,-0.6,14300,{"date":915,"open":355,"high":355,"low":711,"close":711,"change":890,"percent_change":304,"volume":916,"transactions":9,"vwap":711},"2026-04-22",1800,{"date":918,"open":919,"high":919,"low":677,"close":677,"change":797,"percent_change":920,"volume":921,"transactions":9,"vwap":677},"2026-04-21",2.32,-4.95,3700,{"date":923,"open":924,"high":355,"low":924,"close":355,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":355},"2026-04-20",2.094,0.14,6.73,4500,{"date":929,"open":626,"high":719,"low":643,"close":643,"change":250,"percent_change":930,"volume":931,"transactions":9,"vwap":643},"2026-04-17",-5.45,12600,{"date":933,"open":934,"high":675,"low":627,"close":374,"change":270,"percent_change":935,"volume":936,"transactions":9,"vwap":374},"2026-04-16",2.18,-0.9,15900,{"date":938,"open":711,"high":919,"low":671,"close":355,"change":539,"percent_change":539,"volume":939,"transactions":9,"vwap":355},"2026-04-15",13800,{"date":941,"open":627,"high":717,"low":942,"close":355,"change":539,"percent_change":539,"volume":943,"transactions":9,"vwap":355},"2026-04-14",2.066,4700,{"date":945,"open":661,"high":712,"low":661,"close":355,"change":946,"percent_change":947,"volume":636,"transactions":9,"vwap":355},"2026-04-13",0.16,7.77,{"date":949,"open":719,"high":683,"low":802,"close":661,"change":345,"percent_change":950,"volume":951,"transactions":9,"vwap":661},"2026-04-10",-9.65,22800,{"date":953,"open":954,"high":955,"low":954,"close":343,"change":113,"percent_change":956,"volume":636,"transactions":9,"vwap":343},"2026-04-09",2.228,2.39,-0.44,{"date":958,"open":343,"high":959,"low":960,"close":683,"change":946,"percent_change":961,"volume":962,"transactions":9,"vwap":683},"2026-04-08",2.36,2.193,7.51,11700,{"date":964,"open":355,"high":965,"low":966,"close":626,"change":113,"percent_change":967,"volume":968,"transactions":9,"vwap":626},"2026-04-07",2.26,2.129,-0.47,7100,{"date":970,"open":712,"high":712,"low":627,"close":627,"change":222,"percent_change":971,"volume":972,"transactions":9,"vwap":627},"2026-04-06",-3.17,8900,{"date":974,"open":364,"high":975,"low":695,"close":695,"change":780,"percent_change":976,"volume":977,"transactions":9,"vwap":695},"2026-04-02",2.47,-7.92,90600,{"date":979,"open":980,"high":981,"low":982,"close":364,"change":983,"percent_change":766,"volume":984,"transactions":9,"vwap":364},"2026-04-01",2.145,2.57,2.125,0.3,48700,{"date":986,"open":634,"high":711,"low":610,"close":634,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":634},"2026-03-31",0.15,7.69,15300,{"date":991,"open":335,"high":335,"low":610,"close":610,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":610},"2026-03-30",-0.134,-6.43,3900,{"date":996,"open":626,"high":626,"low":649,"close":997,"change":998,"percent_change":271,"volume":999,"transactions":9,"vwap":997},"2026-03-27",2.084,-0.026,6500,{"date":1001,"open":711,"high":1002,"low":802,"close":677,"change":214,"percent_change":1003,"volume":1004,"transactions":9,"vwap":677},"2026-03-26",2.234,0.96,19000,{"date":1006,"open":752,"high":1007,"low":334,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-25",2.108,2.09,0.24,12.97,21100,{"date":1013,"open":479,"high":479,"low":479,"close":479,"change":611,"percent_change":612,"volume":854,"transactions":9,"vwap":479},"2026-03-24",{"date":1015,"open":297,"high":610,"low":297,"close":334,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":334},"2026-03-23",0.13,7.3,9000,{"date":1020,"open":327,"high":296,"low":277,"close":524,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":524},"2026-03-20",-0.008,-0.45,25100,{"date":1025,"open":296,"high":808,"low":431,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-19",1.788,-0.132,-6.88,5800,{"date":1031,"open":1032,"high":1033,"low":296,"close":823,"change":1034,"percent_change":39,"volume":1035,"transactions":9,"vwap":823},"2026-03-18",1.894,1.923,0.014,11900,{"date":1037,"open":479,"high":610,"low":312,"close":852,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":852},"2026-03-17",-0.054,-2.76,5100,{"date":1042,"open":619,"high":619,"low":479,"close":619,"change":214,"percent_change":1043,"volume":1044,"transactions":9,"vwap":619},"2026-03-16",1.03,5000,{"date":1046,"open":580,"high":610,"low":479,"close":580,"change":214,"percent_change":1047,"volume":1048,"transactions":9,"vwap":580},"2026-03-13",1.04,5300,{"date":1050,"open":752,"high":1051,"low":588,"close":823,"change":621,"percent_change":1052,"volume":1053,"transactions":9,"vwap":823},"2026-03-12",2.092,-1.54,6700,{"date":1055,"open":354,"high":354,"low":610,"close":610,"change":336,"percent_change":1056,"volume":1057,"transactions":9,"vwap":610},"2026-03-11",-4.41,13500,{"date":1059,"open":627,"high":711,"low":596,"close":335,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":335},"2026-03-10",-0.14,-6.42,8800,{"date":1064,"open":881,"high":934,"low":304,"close":934,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":934},"2026-03-09",0.151,7.44,18700,{"date":1069,"open":1070,"high":677,"low":802,"close":1071,"change":1072,"percent_change":1073,"volume":989,"transactions":9,"vwap":1071},"2026-03-06",2.035,2.029,0.009,0.45,{"date":1075,"open":619,"high":1076,"low":610,"close":354,"change":759,"percent_change":1077,"volume":1078,"transactions":9,"vwap":354},"2026-03-05",2.085,4.12,7500,{"date":1080,"open":580,"high":580,"low":588,"close":580,"change":448,"percent_change":1081,"volume":1082,"transactions":9,"vwap":580},"2026-03-04",5.43,14100,{"date":1084,"open":588,"high":248,"low":238,"close":312,"change":628,"percent_change":1085,"volume":1086,"transactions":9,"vwap":312},"2026-03-03",-8,20400,{"date":1088,"open":374,"high":374,"low":1089,"close":248,"change":197,"percent_change":1090,"volume":1091,"transactions":9,"vwap":248},"2026-03-02",1.858,-1.96,32400,{"date":1093,"open":711,"high":1094,"low":335,"close":335,"change":289,"percent_change":1095,"volume":1067,"transactions":9,"vwap":335},"2026-02-27",2.165,-3.77,{"date":1097,"open":1098,"high":735,"low":354,"close":1099,"change":611,"percent_change":844,"volume":1100,"transactions":9,"vwap":1099},"2026-02-26",2.225,2.12,27400,{"date":1102,"open":711,"high":1103,"low":711,"close":934,"change":113,"percent_change":725,"volume":1104,"transactions":9,"vwap":934},"2026-02-25",2.271,7800,{"date":1106,"open":596,"high":695,"low":596,"close":670,"change":925,"percent_change":1107,"volume":1108,"transactions":9,"vwap":670},"2026-02-24",6.83,23800,{"date":1110,"open":355,"high":675,"low":354,"close":671,"change":1111,"percent_change":1112,"volume":1091,"transactions":9,"vwap":671},"2026-02-23",-0.21,-9.29,{"date":1114,"open":1115,"high":1115,"low":1099,"close":965,"change":628,"percent_change":1116,"volume":1117,"transactions":9,"vwap":965},"2026-02-20",2.49,-6.61,30800,{"date":1119,"open":1120,"high":1121,"low":955,"close":1122,"change":797,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-02-19",2.475,2.559,2.42,-4.35,25500,{"date":1126,"open":975,"high":1127,"low":975,"close":1128,"change":696,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-02-18",2.65,2.53,2.85,12900,{"date":1132,"open":1133,"high":1133,"low":1122,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-02-17",2.63,2.46,-0.23,-8.55,53200,{"date":1139,"open":1140,"high":1141,"low":344,"close":1142,"change":1143,"percent_change":1144,"volume":826,"transactions":9,"vwap":1142},"2026-02-13",2.87,2.93,2.69,-0.2,-6.92,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":720,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-02-12",2.82,3.043,2.6,2.89,3.21,142900,{"date":1154,"open":1127,"high":1155,"low":1127,"close":1156,"change":925,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-02-11",3.3,2.8,5.26,140600,{"date":1160,"open":1161,"high":1162,"low":1115,"close":1163,"change":1143,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-02-10",2.59,2.918,2.66,-6.99,69300,{"date":1167,"open":1168,"high":566,"low":363,"close":1169,"change":912,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-02-09",3.26,2.86,-17.34,340800,{"date":1173,"open":1174,"high":1175,"low":784,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-02-06",5.93,6.47,3.46,-0.85,-19.72,15217200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-02-05",5.1,5.16,4.31,-0.87,-16.8,26600,{"date":1189,"open":1190,"high":1191,"low":1182,"close":1192,"change":706,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-04",5.22,5.33,5.18,-4.43,11800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":703,"change":525,"percent_change":965,"volume":1200,"transactions":9,"vwap":703},"2026-02-03",5.23,5.445,5.11,8000,{"date":1202,"open":1182,"high":1203,"low":1182,"close":1204,"change":365,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-02",5.361,5.3,3.92,4400,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1182,"change":912,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1182},"2026-01-30",5.755,5.09,-10.53,16300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-01-29",5.95,6.01,5.59,5.7,-0.31,-5.16,8700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1216,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1216},"2026-01-28",6.21,6.49,6,0.065,1.09,6400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-01-27",6.14,6.5,5.73,5.945,-0.315,-5.03,23600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":611,"percent_change":1245,"volume":866,"transactions":9,"vwap":1244},"2026-01-26",6.29,6.645,5.45,6.26,-0.95,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":280,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-23",6.93,7.058,6.095,6.32,-8.8,22000,{"date":1255,"open":1256,"high":1257,"low":1248,"close":1248,"change":956,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1248},"2026-01-22",7.1,7.5,-5.97,18500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":525,"percent_change":314,"volume":1266,"transactions":9,"vwap":1265},"2026-01-21",7.025,7.61,6.9,7.37,23000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":611,"percent_change":1273,"volume":830,"transactions":9,"vwap":1272},"2026-01-20",6.975,7.28,6.965,7.25,-0.82,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":890,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-01-16",7.194,7.38,7.14,7.31,0.55,6100,{"date":1283,"open":1257,"high":1284,"low":1285,"close":1286,"change":1219,"percent_change":502,"volume":999,"transactions":9,"vwap":1286},"2026-01-15",7.63,7.24,7.27,{"date":1288,"open":1289,"high":947,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-01-14",7.55,7.2,7.58,-0.34,-4.29,17300,{"date":1296,"open":1285,"high":1297,"low":1290,"close":1298,"change":1299,"percent_change":1300,"volume":1023,"transactions":9,"vwap":1298},"2026-01-13",8.395,7.92,0.83,11.71,{"date":1302,"open":1303,"high":1290,"low":1304,"close":1305,"change":611,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-12",7.15,6.751,7.09,-0.84,12000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1303,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1303},"2026-01-09",7.42,7.82,7.055,-0.5,-6.54,43200,{"date":1317,"open":1318,"high":1319,"low":1290,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-01-08",7.29,7.85,7.65,0.44,6.1,46400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":976,"volume":1330,"transactions":9,"vwap":1328},"2026-01-07",7.476,7.86,7.21,-0.62,18900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":188,"percent_change":1337,"volume":951,"transactions":9,"vwap":1336},"2026-01-06",7.75,8.08,7.6,7.83,-0.63,{"date":1339,"open":1284,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-05",8.5,7.56,7.88,-0.445,-5.35,46700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":297,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-02",6.05,8.99,5.81,8.325,25.28,161500,{"date":1355,"open":1356,"high":1335,"low":1357,"close":1242,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1242},"2025-12-31",7.06,6.45,-0.475,-6.67,128100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-12-30",6.77,7.94,6.253,7.12,1.835,34.72,3803700,{"date":1371,"open":1348,"high":1348,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2025-12-29",5.28,5.285,-0.795,-13.08,644700,{"date":1378,"open":1226,"high":1379,"low":1226,"close":1380,"change":270,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2025-12-26",6.13,6.08,-0.33,13700,{"date":1384,"open":1226,"high":1385,"low":1226,"close":1322,"change":416,"percent_change":1299,"volume":1386,"transactions":9,"vwap":1322},"2025-12-24",6.18,7000,{"date":1388,"open":1389,"high":1233,"low":1226,"close":1348,"change":383,"percent_change":798,"volume":1390,"transactions":9,"vwap":1348},"2025-12-23",6.11,36600,{"date":1392,"open":1225,"high":1393,"low":1394,"close":1395,"change":1381,"percent_change":1396,"volume":1040,"transactions":9,"vwap":1395},"2025-12-22",6.58,6.398,6.4,-4.9,{"date":1398,"open":1399,"high":1399,"low":1389,"close":926,"change":525,"percent_change":808,"volume":1400,"transactions":9,"vwap":926},"2025-12-19",6.86,69400,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":313,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-18",6.85,6.325,6.61,0.46,15400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1393,"change":967,"percent_change":1359,"volume":1413,"transactions":9,"vwap":1393},"2025-12-17",6.91,7.045,6.39,11200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1417,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1417},"2025-12-16",6.52,7.05,6.06,0.33,4.91,21400,{"date":1423,"open":1424,"high":1286,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-12-15",7.11,6.72,-0.32,-4.55,13400,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1185,"percent_change":1433,"volume":1294,"transactions":9,"vwap":1432},"2025-12-12",7.8,7.04,-11,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":391,"percent_change":1016,"volume":1439,"transactions":9,"vwap":1438},"2025-12-11",7.74,8.263,7.91,26900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-12-10",8.17,8.25,7.84,7.9,-0.38,-4.59,27900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":356,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-09",8.49,10.1,7.99,8.28,-2.13,91300,{"date":1458,"open":1417,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":717,"volume":1463,"transactions":9,"vwap":1461},"2025-12-08",8.7,6.55,8.46,0.19,98400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-12-05",8.8,9.21,8,8.27,-1.72,-17.22,137600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":20,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-04",9.9,10.5,9.2,9.99,15.36,1495700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-12-03",9.68,10.519,8.478,8.66,-2.03,-18.99,234800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-12-02",13.27,13.93,8.45,10.69,-5.1,-32.3,1614100,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-12-01",4.48,21.8,15.79,11.31,252.46,18712300,{"date":1508,"open":1077,"high":1501,"low":1509,"close":1501,"change":113,"percent_change":345,"volume":810,"transactions":9,"vwap":1501},"2025-11-28",4.02,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1462,"percent_change":1515,"volume":1221,"transactions":9,"vwap":1514},"2025-11-26",4.26,4.56,4.49,4.42,{"date":1517,"open":1509,"high":1518,"low":1509,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-25",4.3,0.28,6.97,4100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1509,"change":1016,"percent_change":1527,"volume":839,"transactions":9,"vwap":1509},"2025-11-24",3.93,4.2,3.83,3.34,{"date":1529,"open":1526,"high":1530,"low":1526,"close":1531,"change":214,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-11-21",4.21,3.89,0.52,11000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":197,"percent_change":434,"volume":1540,"transactions":9,"vwap":1539},"2025-11-20",3.9,4.05,3.85,3.87,31400,{"date":1542,"open":1543,"high":721,"low":1544,"close":1545,"change":356,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-19",3.872,3.86,3.91,-4.4,4000,{"date":1549,"open":1550,"high":1550,"low":760,"close":1551,"change":1236,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-18",4.32,4.09,-7.15,16400,{"date":1555,"open":1556,"high":1556,"low":1550,"close":1557,"change":1558,"percent_change":1559,"volume":1018,"transactions":9,"vwap":1557},"2025-11-17",4.58,4.405,-0.205,-4.45,{"date":1561,"open":1562,"high":1563,"low":1556,"close":1564,"change":1565,"percent_change":1433,"volume":1067,"transactions":9,"vwap":1564},"2025-11-14",4.98,5.12,4.61,-0.57,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1192,"change":905,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1192},"2025-11-13",5.27,5.49,5.17,-2.58,12300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1470,"volume":1221,"transactions":9,"vwap":1578},"2025-11-12",5.5,5.51,5.2,5.317,-0.093,{"date":1581,"open":1575,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-11-11",5.67,5.32,5.41,-0.15,-2.7,8600,{"date":1589,"open":1590,"high":1218,"low":1590,"close":1591,"change":759,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-10",5.4,5.56,1.46,10000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1057,"transactions":9,"vwap":1599},"2025-11-07",5.84,5.895,5.36,5.48,-0.36,-6.16,{"date":1603,"open":1604,"high":1389,"low":1605,"close":1596,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1596},"2025-11-06",5.8,5.46,0.139,2.44,17700,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-11-05",6.79,5.25,5.701,-1.439,-20.15,64400,{"date":1618,"open":1340,"high":1619,"low":1403,"close":1278,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1278},"2025-11-04",10.61,-2.86,-28.6,95100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":690,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-03",11.04,14.12,9.72,10,-0.99,190535,{"date":1632,"open":1633,"high":1634,"low":1628,"close":1452,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1452},"2025-10-31",17.6,18.3,-11.3,-52.8,204815,{"date":1639,"open":1633,"high":26,"low":1640,"close":1641,"change":1156,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-30",14.464,21.4,15.05,169350,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-10-29",14.32,19.38,18.6,3.302,21.58,190149,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-10-28",14,15.552,15.298,1.326,9.49,27072,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-10-27",13.8,14.2,13.178,13.972,0.448,3.31,13693,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-24",13.748,14.758,12.504,13.524,-0.224,-1.63,24995,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1671,"change":1657,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1671},"2025-10-23",12.384,14.378,11.814,10.67,29370,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1273,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-10-22",13.122,13.228,12.06,12.422,-6.19,16349,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":649,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-21",11.796,13.4,11.432,13.242,18.53,55925,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-10-20",9.82,11.342,9.6,11.172,1.172,11.72,21078,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1628,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1628},"2025-10-17",10.132,10.598,9.8,-0.446,-4.27,10079,{"date":1719,"open":1720,"high":1721,"low":1628,"close":1722,"change":1723,"percent_change":1299,"volume":1724,"transactions":9,"vwap":1722},"2025-10-16",10.4,11.36,10.446,0.086,17854,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-15",11.34,11.952,10.104,10.36,-0.78,-7,36659,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-10-14",12.44,12.898,10.6,11.14,-2.04,-15.48,60585,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":925,"volume":1750,"transactions":9,"vwap":1748},"2025-10-13",13,13.696,12.806,13.18,0.018,10784,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":956,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-10-10",12.956,13.59,13.162,-3.23,11653,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-09",13.464,13.984,13.284,13.602,-0.278,-2,11415,{"date":1768,"open":1745,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-08",14.4,12.804,13.88,0.842,6.46,26171,{"date":1776,"open":1745,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-07",13.534,12.954,13.038,-0.486,-3.59,17884,{"date":1784,"open":1654,"high":1785,"low":1786,"close":1674,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1674},"2025-10-06",14.14,13.3,-0.616,-4.36,34450,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1785,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1785},"2025-10-03",13.486,14.78,0.654,4.85,39755,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1792,"change":1801,"percent_change":1273,"volume":1802,"transactions":9,"vwap":1792},"2025-10-02",13.202,13.926,-0.112,17682,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-01",13.57,14.375,13.449,13.598,-0.152,-1.11,32025,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-09-30",14.5,14.914,13.282,13.75,-0.73,-5.04,16930,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-09-29",14.826,15,13.53,14.48,-1.12,-7.18,18868,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-09-26",15.8,16.325,14.728,15.6,-0.958,-5.79,12873,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-09-25",18,16.024,16.558,-1.072,-6.08,19580,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-09-24",17.902,18.598,17.2,17.63,-1.034,-5.54,15404,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-09-23",17.446,20.2,16.4,18.664,-1.536,-7.6,55733,{"date":1866,"open":1824,"high":1867,"low":1868,"close":1859,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1859},"2025-09-22",20.8,14.6,5.104,33.81,169320,{"date":1873,"open":1874,"high":1875,"low":1769,"close":1876,"change":128,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-19",14.574,15.398,15.096,2.72,28135,{"date":1880,"open":1824,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1532,"volume":1884,"transactions":9,"vwap":1882},"2025-09-18",15.228,14.696,0.076,16124,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-09-17",14.858,15.46,14.62,-0.832,-5.38,25837,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":383,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-16",15.56,14.8,15.452,-2.21,28871,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-09-15",15.2,16.37,14.664,15.802,1.342,9.28,44118,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-09-12",15.4,16.57,14.34,14.46,-1.77,-10.91,35465,{"date":1919,"open":1902,"high":1920,"low":1921,"close":1922,"change":313,"percent_change":1462,"volume":1923,"transactions":9,"vwap":1922},"2025-09-11",17.198,15.016,16.23,62755,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-09-10",12.72,16.5978,16.2,3.004,22.76,138076,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1937,"percent_change":314,"volume":1938,"transactions":9,"vwap":1936},"2025-09-09",12.2,14.248,13.196,0.216,97410,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-09-08",13.0019999,13.596,12.602,12.98,-0.022,-0.17,24198,{"date":1949,"open":1745,"high":1696,"low":1950,"close":1941,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1941},"2025-09-05",12.648,-0.202,-1.53,17285,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1147,"volume":1961,"transactions":9,"vwap":1959},"2025-09-04",12,13.702,11.42,13.204,0.362,70388,{"date":1963,"open":1696,"high":1654,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-09-03",12.68,12.842,-1.35,-9.51,71071,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-02",14.0059996,14.7998,13.592,14.192,0.058,0.41,23168,{"date":1979,"open":1980,"high":1911,"low":1971,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-08-29",14.92,14.134,-1.138,-7.45,31768,{"date":1986,"open":1902,"high":1987,"low":1896,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-08-28",16,15.272,-0.252,-1.62,29517,{"date":1993,"open":1902,"high":1994,"low":1902,"close":1995,"change":1996,"percent_change":1228,"volume":1997,"transactions":9,"vwap":1995},"2025-08-27",16.3544,15.524,0.168,50177,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-08-26",15.386,16.8398,14.992,15.356,-0.322,-2.05,63626,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-08-25",13.99,16.482,13.42,15.678,1.688,12.07,160056,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2009,"change":1219,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2009},"2025-08-22",13.646,14.4898,13.3398,-2.17,126170,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":374,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-21",11.754,16.7,11.4,14.3,18.18,568166,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1898,"volume":2038,"transactions":9,"vwap":2036},"2025-08-20",11.44,12.672,10.2,12.1,-0.274,171807,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-08-19",14.808,11.524,12.374,-3.636,-22.71,389244,{"date":2048,"open":2049,"high":2050,"low":1911,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-18",17.658,20,16.01,-139.19,-89.68,583109,{"date":2056,"open":2057,"high":177,"low":2058,"close":2059,"change":1577,"percent_change":566,"volume":2060,"transactions":9,"vwap":2059},"2025-08-14",139.60001,125.6,155.2,728578,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":365,"percent_change":1016,"volume":2067,"transactions":9,"vwap":2066},"2025-08-13",149.8,154.39999,148,150,257032,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2063,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2063},"2025-08-12",141,151.60201,9.4,6.7,219814,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":760,"percent_change":1141,"volume":2080,"transactions":9,"vwap":2079},"2025-08-11",136.39999,143.282,140.39999,62575,{"date":2082,"open":2083,"high":208,"low":2084,"close":2077,"change":2085,"percent_change":392,"volume":2086,"transactions":9,"vwap":2077},"2025-08-08",135.60001,132.2,0.8,234259,{"date":2088,"open":2089,"high":2057,"low":2090,"close":2083,"change":2091,"percent_change":981,"volume":2092,"transactions":9,"vwap":2083},"2025-08-07",132.39999,130.60001,3.4,181118,{"date":2094,"open":2095,"high":504,"low":2096,"close":2084,"change":1705,"percent_change":1336,"volume":2097,"transactions":9,"vwap":2084},"2025-08-06",122.6,117.752,260502,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2095,"change":365,"percent_change":946,"volume":2103,"transactions":9,"vwap":2095},"2025-08-05",122.4,123.6,118,40680,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2100,"change":1156,"percent_change":733,"volume":2108,"transactions":9,"vwap":2100},"2025-08-04",119.6,124.8,25457,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2106,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2106},"2025-08-01",118.2,121.282,116.2,1.4,1.18,144398,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2111,"change":1290,"percent_change":1225,"volume":2122,"transactions":9,"vwap":2111},"2025-07-31",111.8,119,111,131684,{"date":2124,"open":443,"high":2125,"low":2126,"close":2121,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2121},"2025-07-30",116.8,110.282,-4.8,-4.15,161156,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-07-29",110,116.702,109.2,115.8,6.2,5.66,166010,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":238,"percent_change":257,"volume":2145,"transactions":9,"vwap":2144},"2025-07-28",107.2,111.6,105.2,109.6,31171,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":238,"percent_change":277,"volume":2152,"transactions":9,"vwap":2151},"2025-07-25",107,108.8,104,107.8,82626,{"date":2154,"open":520,"high":2155,"low":2156,"close":520,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":520},"2025-07-24",109.4,105,1.2,1.15,25438,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-07-23",103.8,105.6,98.8,104.8,3.6,3.56,325168,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-07-22",104.6,96.054001,101.2,-3.6,-3.44,4636,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2165,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2165},"2025-07-21",110.8,117.4,104.42,-7.4,-6.6,2548,{"date":2186,"open":2120,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1447,"volume":2191,"transactions":9,"vwap":2189},"2025-07-18",126.954,102.099998,112.2,-5.4,8407,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-07-17",92.2,121.8,91.704,117.6,24.2,25.91,29279,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":539,"percent_change":539,"volume":2207,"transactions":9,"vwap":2206},"2025-07-16",93,94.398,86.4,93.4,6872,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2206,"change":2114,"percent_change":268,"volume":2213,"transactions":9,"vwap":2206},"2025-07-15",91.2,95.8,90.8,97328,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":1156,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-14",86.8,95.774,92,3.14,124881,{"date":2222,"open":2223,"high":2218,"low":2224,"close":2225,"change":2157,"percent_change":382,"volume":2226,"transactions":9,"vwap":2225},"2025-07-11",88,86,89.2,20864,{"date":2228,"open":2216,"high":2225,"low":2229,"close":2223,"change":47,"percent_change":2158,"volume":2230,"transactions":9,"vwap":2223},"2025-07-10",85.4,28568,{"date":2232,"open":2224,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":27,"volume":2237,"transactions":9,"vwap":2235},"2025-07-09",87.958,81.6,87,1.1,123522,{"date":2239,"open":490,"high":394,"low":490,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-07-08",85.9,3.7,4.5,139453,{"date":2245,"open":402,"high":2246,"low":2247,"close":2248,"change":1478,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-07",107.4,64,82.2,13.83,47392,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":788,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-03",74,79.99,68,72.21,-8.41,20221,{"date":2260,"open":394,"high":2261,"low":2255,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-07-02",89.25,78.84,-19.29,-19.66,41349,{"date":2267,"open":2268,"high":2269,"low":2223,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-07-01",90,99,98.13,7.18,7.89,1313,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":471,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-06-30",90.99,94.375,87.5,90.95,-1.14,4930,{"date":2283,"open":2203,"high":2284,"low":2285,"close":2218,"change":2286,"percent_change":971,"volume":2287,"transactions":9,"vwap":2218},"2025-06-27",100.099998,82.36,-3.01,32193,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-06-26",95.92,99.8,94,95.010002,-5.99,-5.93,1762,{"date":2298,"open":2132,"high":2299,"low":2300,"close":2301,"change":1433,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-25",122,97.38,101,-9.82,53004,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-06-24",100,122.99,91.41,112,15.76,16.38,15104,{"date":2314,"open":2218,"high":2301,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-06-23",86.32,96.24,1.24,1.31,10002,{"date":2321,"open":2322,"high":427,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-06-20",80,76.010002,95,18.81,24.69,16643,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-06-18",67.080002,80.2,76.19,6.43,9.22,30010,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-06-17",71.81,73.32,69.76,-3.24,-4.44,908,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-06-16",79.92,85,72.89,73,-8.9,-10.87,2886,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":1934,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-13",65.8,84,81.9,17.5,4980,{"date":2361,"open":2255,"high":2362,"low":2363,"close":2364,"change":277,"percent_change":363,"volume":2365,"transactions":9,"vwap":2364},"2025-06-12",70.5,65.81,69.7,1542,{"date":2367,"open":2368,"high":2255,"low":2369,"close":2255,"change":29,"percent_change":160,"volume":2370,"transactions":9,"vwap":2255},"2025-06-11",66.6,60.080002,1790,{"date":2372,"open":2368,"high":2373,"low":2374,"close":2375,"change":455,"percent_change":1127,"volume":2376,"transactions":9,"vwap":2375},"2025-06-10",67.9,64.98,67.5,1684,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":1431,"volume":2384,"transactions":9,"vwap":2382},"2025-06-09",59.17,66.3,58.19,65.76,4.76,1383,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":1946,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-06-06",64.79,58,61,-0.28,1207,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1582,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-06-05",59.32,66.5,58.5,61.17,10.22,5244,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":742,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-06-04",56.24,60,53.55,55.5,-4.31,2022,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2388,"change":47,"percent_change":286,"volume":2413,"transactions":9,"vwap":2388},"2025-06-03",55.75,59,52.51,1944,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-06-02",52,59.98,44,57,8.43,17.36,9448,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-05-30",44.33,51.68,48.57,4.24,9.56,1923,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2425,"change":2436,"percent_change":1967,"volume":2437,"transactions":9,"vwap":2425},"2025-05-29",48.7,48.88,44.0099983,-4.66,1446,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1765,"volume":2444,"transactions":9,"vwap":2442},"2025-05-28",49.99,47.5,48.99,-1,326,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2440,"change":247,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2440},"2025-05-27",50,47.8,3.2,718,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1052,"volume":2458,"transactions":9,"vwap":2456},"2025-05-23",49,49.080002,46.0099983,48.44,-0.76,922,{"date":2460,"open":514,"high":2461,"low":2462,"close":2463,"change":1143,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-05-22",51.489,45.61,49.2,-0.4,1495,{"date":2467,"open":2447,"high":2468,"low":2453,"close":2469,"change":1827,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-05-21",51.0099983,49.4,-2.22,601,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-05-20",51.73,51.99,49.73,50.52,-1.47,-2.83,416,{"date":2482,"open":2483,"high":2416,"low":2484,"close":2475,"change":697,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2475},"2025-05-19",48.3,46.836,6.71,1284,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-05-16",51,46.48,48.72,-2.99,-5.78,2188,{"date":2496,"open":2497,"high":2388,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-05-15",56,49.218,51.71,-1.21,-2.29,3063,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2507,"change":229,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-05-14",53,49.455,52.92,2.98,1534,{"date":2511,"open":514,"high":2497,"low":2512,"close":2513,"change":2514,"percent_change":961,"volume":2515,"transactions":9,"vwap":2513},"2025-05-13",46.55,51.39,3.59,5704,{"date":2517,"open":2518,"high":514,"low":2519,"close":2448,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2448},"2025-05-12",45,42,5.35,12.6,1771,{"date":2524,"open":2525,"high":2418,"low":2526,"close":2527,"change":237,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-05-09",40.75,40.0099983,42.45,3.54,909,{"date":2531,"open":2532,"high":2519,"low":2525,"close":2533,"change":365,"percent_change":54,"volume":2534,"transactions":9,"vwap":2533},"2025-05-08",40.76,41,445,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":713,"percent_change":735,"volume":2540,"transactions":9,"vwap":2539},"2025-05-07",39,40.99,40.8,417,{"date":2542,"open":2543,"high":2538,"low":2544,"close":2545,"change":780,"percent_change":967,"volume":2546,"transactions":9,"vwap":2545},"2025-05-06",40,39.0099983,39.91,478,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-05-05",38,41.9,40.099998,-1.8,-4.3,438,{"date":2556,"open":2519,"high":2557,"low":2533,"close":2550,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2550},"2025-05-02",44.46,-2.56,-5.76,660,{"date":2562,"open":2533,"high":2563,"low":2533,"close":2557,"change":1176,"percent_change":2564,"volume":614,"transactions":9,"vwap":2557},"2025-05-01",44.5,8.44,{"date":2566,"open":2567,"high":2533,"low":2526,"close":2533,"change":2568,"percent_change":1818,"volume":2569,"transactions":9,"vwap":2533},"2025-04-30",40.64,-0.3,291,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":611,"percent_change":1585,"volume":2575,"transactions":9,"vwap":2574},"2025-04-29",40.5,42.95,41.3,244,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":512,"volume":2583,"transactions":9,"vwap":2581},"2025-04-28",40.4,43.96,40.36,41.36,0.26,263,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-04-25",42.48,42.8,41.0099983,41.099998,-1.66,-3.88,414,{"date":2594,"open":2595,"high":2518,"low":2543,"close":2596,"change":1115,"percent_change":1385,"volume":2597,"transactions":9,"vwap":2596},"2025-04-24",42.7,42.76,1794,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":534,"transactions":9,"vwap":2602},"2025-04-23",41.61,37.25,40.27,-2.63,-6.13,{"date":2606,"open":2543,"high":2607,"low":2608,"close":2609,"change":508,"percent_change":1525,"volume":2610,"transactions":9,"vwap":2609},"2025-04-22",45.82,39.02,42.9,2197,{"date":181,"open":2612,"high":2613,"low":2533,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},43.56,44.67,41.17,-2.39,-5.49,698]