[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FXHO":3,"homepage-market-summary":28,"stock-historical-FXHO":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FXHO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"UTime Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","UTime Ltd is engaged in the design, development, production, sales and brand operation of mobile phones, accessories and related consumer electronics. It also provides Electronics Manufacturing Services (EMS), including Original Equipment Manufacturer (OEM) and Original Design Manufacturer (ODM) services, for renowned brands. The company operates in China and its products are sold globally, including Mexico, Brazil, the United States, and other emerging markets in South Asia and Africa as well as Europe. It has two in-house brands, UTime, known as its middle-to-high end label and targets middle class consumers from emerging markets; as its low- to mid-end brand, is positioned to the grassroots consumers and price-sensitive consumers in emerging markets.","34",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.935,9.64,10.06,0.295,3.06,12472.893647,812,9.8772,635,0.61199999,600539.857413068,1.5,1379,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},1500,411449,150178906.353267,-98.67,"2025-04-22",[180,181,191,201,211,222,232,243,253,263,274,284,292,302,313,324,334,343,353,364,374,384,395,404,413,423,433,444,453,462,472,482,492,502,511,522,532,542,552,562,573,583,593,603,611,622,632,643,651,659,668,677,688,697,706,714,721,729,738,747,756,765,773,782,790,799,806,811,818,827,834,843,852,860,868,877,886,894,900,909,915,923,931,936,943,950,956,962,968,972,978,982,988,997,1005,1013,1021,1026,1034,1039,1044,1050,1057,1064,1071,1078,1087,1095,1103,1112,1118,1125,1133,1140,1147,1156,1164,1171,1179,1186,1192,1199,1205,1210,1215,1221,1228,1232,1240,1246,1253,1259,1266,1273,1278,1282,1288,1294,1300,1305,1313,1318,1324,1330,1336,1341,1347,1354,1360,1367,1374,1381,1389,1394,1401,1406,1413,1419,1424,1430,1436,1442,1451,1458,1462,1469,1476,1485,1491,1500,1506,1512,1518,1523,1530,1536,1542,1549,1557,1565,1573,1580,1584,1591,1598,1603,1610,1618,1624,1632,1640,1646,1651,1657,1664,1671,1679,1684,1692,1700,1707,1713,1720,1727,1733,1740,1744,1749,1754,1758,1764,1769,1774,1779,1786,1794,1803,1807,1812,1819,1825,1831,1836,1840,1845,1850,1857,1864,1867,1872,1878,1883,1888,1892,1897,1903,1910,1917,1924,1929,1934,1942,1951,1958,1965,1969,1974,1979,1984,1988,1995,1998,2003,2010,2016,2021,2027,2031,2037,2041,2045,2049,2051,2055,2059,2065,2072,2078,2085,2089,2093,2097,2103,2109,2114,2119,2125,2131,2137,2144,2150,2153,2158,2162,2170,2176,2179,2181,2185,2187,2191,2195,2200,2203,2209,2212,2215,2219,2226,2229,2235,2238,2243,2248,2254,2258,2263,2267,2271,2276,2280,2284,2289,2294,2299,2303,2311,2318,2324,2329,2334,2338,2342,2346,2350,2356,2362,2367,2373,2377,2382,2385,2389,2394,2400,2406,2409,2413,2417,2422,2428,2433,2440,2448,2456,2463,2470,2477,2485,2494,2500,2508,2514,2517,2523,2527,2534,2539,2544,2548,2555,2563,2570,2577,2583],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",10.0047,10.33,9.02,-0.63,-6.13,34968.979999,1326,9.7492,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":87,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",9.24,10.6145,9.23,10.27,11.03,26953.343457,1125,9.8669,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",9.6,8.98,9.25,-0.28,-2.94,48673.56,2117,9.2977,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",9.57,9.88,8.88,9.53,-0.435,-4.37,57753.627555,1855,9.4012,{"date":223,"open":224,"high":225,"low":205,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",10.11,10.5,9.965,0.215,2.21,67576.914626,2326,9.8187,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",10.32,10.43,9.47,9.75,-1.21,-11.04,18128.634821,1154,9.9499,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",11.35,10.305,10.96,-0.05,-0.45,44038.391011,1342,10.6024,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",11.56,10.8,11.01,-0.25,-2.22,28766.937341,1032,11.137,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",11.6,12.1,11,11.26,-0.86,-7.1,58574.419079,2178,11.4541,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",11.54,12.83,12.12,0.6,5.21,12877.1302,916,12.225,{"date":285,"open":286,"high":265,"low":286,"close":287,"change":140,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",10.4,11.52,2.86,77645.741753,2787,11.2886,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",12.57,10.465,11.2,-1.18,-9.53,79137.97699,2688,11.2993,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",12.4347,13.35,11.61,12.38,-0.98,-7.34,115746.16435,2945,12.7037,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",13.03,13.49,12.324,13.36,1.04,8.44,85700.59721,8511,12.8281,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",12.93,13.75,12.32,-1.09,-8.13,114413.92597,1951,12.9964,{"date":335,"open":315,"high":336,"low":337,"close":336,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",13.41,12.605,0.11,0.83,101308.472706,2931,12.9361,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",11.99,13.6,13.3,0.91,7.34,174665.175984,2571,12.9237,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",11.55,12.4,11.155,12.39,0.61,5.18,46436.884909,1369,11.7021,{"date":365,"open":366,"high":367,"low":256,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",11.7995,11.9751,11.78,-0.47,-3.84,127503.576406,1095,11.5411,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":150,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",11.92,12.69,11.5,12.25,2.94,37111.695357,1517,12.1829,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",12.07,12.625,11.16,11.9,-0.54,-4.34,107921.318686,3104,11.9373,{"date":396,"open":378,"high":397,"low":257,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",12.98,12.44,0.12,0.97,123579.975577,1745,11.6388,{"date":405,"open":406,"high":407,"low":406,"close":328,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",9.81,12.45,1.94,18.69,162598.2402,2679,10.5715,{"date":414,"open":415,"high":267,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",10.1,9.66,10.38,0.29,2.87,83601.132207,1744,10.4081,{"date":424,"open":425,"high":267,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",9.79,9.51,10.09,0.44,4.56,171087.580995,2682,9.9524,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",9.625,10.2,8.881,9.65,0.3,3.21,575396.278591,21570,9.6566,{"date":445,"open":446,"high":267,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",9.91,9.35,-0.55,-5.56,867171.91662,30053,10.1382,{"date":454,"open":455,"high":455,"low":237,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",10.74,9.9,-0.92,-8.5,77358.965,1273,10.0626,{"date":463,"open":464,"high":465,"low":184,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",10.9,11.4,10.82,0.15,1.41,25948.406846,1194,10.9732,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",10,11.05,10.67,0.31,2.99,64315.743833,2042,10.6055,{"date":483,"open":484,"high":485,"low":193,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",10.17,10.84,10.36,-0.04,-0.38,57855.17715,1849,10.0044,{"date":493,"open":494,"high":495,"low":496,"close":286,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",11.71,12.03,10.025,-1.23,-10.58,429558.736703,26439,11.1582,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":428,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",10.72,13.23,11.63,3.93,134194.6108,4605,12.187,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",11.77,12.755,10.54,11.19,-0.94,-7.75,51184.150128,1444,11.4682,{"date":523,"open":524,"high":525,"low":306,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",12.9989,13.04,12.13,-1.79,-12.86,27602.287583,1585,12.1787,{"date":533,"open":427,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",14.139,9.45,13.92,3.54,34.1,1019316.197554,30537,11.7491,{"date":543,"open":544,"high":545,"low":546,"close":417,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",9.6001,11.7,9.3,1.17,12.7,140188.391215,2345,10.2899,{"date":553,"open":554,"high":225,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",9,8.67,9.21,-0.07,-0.75,366711.812303,3897,9.5676,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",9.85,10.645,9.06,9.28,-0.83,-8.21,226486.483989,2664,9.4992,{"date":574,"open":575,"high":576,"low":577,"close":224,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",9.645,11.93,8.9501,0.75,8.01,333509.260114,5614,10.0383,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",9.3074,10.24,9.36,-0.43,-4.39,7583.162702,710,9.7078,{"date":594,"open":595,"high":596,"low":597,"close":425,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",11.85,12,9.525,-1.84,-15.82,265474.57865,13931,10.5466,{"date":604,"open":225,"high":605,"low":225,"close":506,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",12.545,1.05,9.92,77642.779602,3525,11.8467,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",10.21,13.53,10.0001,10.58,-1.46,-12.13,449976.025953,19258,11.3796,{"date":623,"open":554,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",16.5,8.43,12.04,3.27,37.29,264854.868854,7606,13.6674,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",10.3,11.2553,8.17,8.77,-1.53,-14.85,49685.885514,2914,11.2844,{"date":644,"open":296,"high":645,"low":634,"close":634,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",11.9999,-1.47,-12.49,36143.882463,1382,11.2751,{"date":652,"open":653,"high":653,"low":267,"close":513,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",12.8,-0.27,-2.24,80213.453343,15264,11.8942,{"date":660,"open":661,"high":662,"low":596,"close":626,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",12.3,13.4,-0.26,-2.11,29065.784514,1249,12.9837,{"date":669,"open":670,"high":671,"low":266,"close":661,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",13.61,13.835,-2.325,-15.9,11571.694598,626,13.1512,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",14.87,16,13.52,14.625,-0.245,-1.65,28813.402902,1534,14.5652,{"date":689,"open":690,"high":680,"low":691,"close":679,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",13,10.7501,0.07,0.47,159888.406376,6561,15.4499,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":439,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",14.305,14.8,13.2,2.07,22348.718331,737,13.9416,{"date":707,"open":708,"high":709,"low":505,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-17",15.475,17.2,14.5,-1.5,-9.38,27600,{"date":715,"open":716,"high":717,"low":70,"close":680,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":680},"2026-07-16",18.61,19.34,-3.02,-15.88,56700,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":598,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-15",20.44,21.6,17.69,19.02,-8.82,67000,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-14",15.81,22,15.51,20.86,5.26,33.72,106000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-13",16.21,17.35,14.852,15.6,-1.88,-10.76,32100,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",18.01,19.233,16.725,17.48,-1.22,-6.52,40900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",14.23,20.192,14.19,18.7,4.18,28.79,171500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":370,"volume":772,"transactions":9,"vwap":770},"2026-07-08",13.32,17,12.911,14.52,-0.58,84800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",14.11,16.059999,11.11,15.1,-4.45,-22.76,264400,{"date":783,"open":784,"high":64,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",13.065,11.07,19.55,12.35,171.53,8139400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",8.68,9.55,6.77,7.2,-2.4,-25,92100,{"date":800,"open":801,"high":203,"low":802,"close":203,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":203},"2026-07-01",7.01,6.64,2.46,34.45,76600,{"date":807,"open":794,"high":808,"low":802,"close":808,"change":428,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-30",7.14,6.57,45500,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":51,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-29",6.33,7.25,6.7,7.89,50300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",6.38,7.045,6,6.21,-0.139,-2.19,111000,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":814,"volume":833,"transactions":9,"vwap":831},"2026-06-25",5.91,6.5,6.349,0.429,20800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",5.69,6.3362,5.61,5.92,-0.19,-3.11,68890,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",5.67,6.315,5.201,6.11,0.26,4.44,127300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":257,"volume":859,"transactions":9,"vwap":857},"2026-06-22",5.32,5.915,5.02,5.85,0.58,108300,{"date":861,"open":854,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-18",5.93,5.16,5.27,4.563,645.4,63070,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",0.86000001,0.88999999,0.64099997,0.70700002,-0.221,-23.81,885600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-16",0.89200002,0.94099998,0.85799998,0.92799997,-0.055,-5.6,399800,{"date":887,"open":888,"high":889,"low":24,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-15",0.77999997,0.98699999,0.98299998,0.143,17.02,1579200,{"date":895,"open":888,"high":896,"low":897,"close":898,"change":110,"percent_change":297,"volume":899,"transactions":9,"vwap":898},"2026-06-12",0.91100001,0.72299999,0.83999997,2036100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-11",1.71,2.35,0.80000001,0.85000002,-0.15,-15,59866700,{"date":910,"open":100,"high":911,"low":912,"close":44,"change":913,"percent_change":125,"volume":914,"transactions":9,"vwap":44},"2026-06-10",1.024,0.94499999,0.004,646400,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-09",0.89999998,1.08,0.99599999,0.026,2.68,857600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":487,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-08",1.03,1.6,0.903,0.97000003,-3.96,1859700,{"date":932,"open":100,"high":606,"low":933,"close":100,"change":487,"percent_change":934,"volume":935,"transactions":9,"vwap":100},"2026-06-05",0.89300001,-3.81,123600,{"date":937,"open":938,"high":939,"low":44,"close":606,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":606},"2026-06-04",1.09,1.1,-0.02,-1.87,86000,{"date":944,"open":100,"high":80,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",0.96100003,1.07,0.1,10.31,357900,{"date":951,"open":100,"high":319,"low":952,"close":928,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":928},"2026-06-02",0.90100002,-0.18,-15.65,386000,{"date":957,"open":925,"high":958,"low":100,"close":959,"change":399,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-01",1.66,1.15,11.65,4360400,{"date":963,"open":964,"high":964,"low":100,"close":925,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":925},"2026-05-29",1.06,0.01,0.98,23300,{"date":969,"open":946,"high":938,"low":44,"close":87,"change":110,"percent_change":970,"volume":971,"transactions":9,"vwap":87},"2026-05-28",-0.97,23600,{"date":973,"open":939,"high":115,"low":974,"close":925,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":925},"2026-05-27",1.013,-0.03,-2.83,37000,{"date":979,"open":959,"high":959,"low":964,"close":964,"change":557,"percent_change":980,"volume":981,"transactions":9,"vwap":964},"2026-05-26",-6.19,45300,{"date":983,"open":917,"high":984,"low":917,"close":115,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":115},"2026-05-22",1.2,0.21,22.83,265400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-21",0.91299999,0.97100002,0.87699997,0.92000002,-0.023,-2.44,42300,{"date":998,"open":898,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",1.28,0.759,0.94300002,0.105,12.53,1147000,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-19",0.912,0.81999999,0.838,-0.046,-5.2,59500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":389,"volume":1020,"transactions":9,"vwap":1018},"2026-05-18",0.79400003,0.972,0.792,0.884,0.094,60600,{"date":1022,"open":898,"high":898,"low":578,"close":1023,"change":1024,"percent_change":239,"volume":1025,"transactions":9,"vwap":1023},"2026-05-15",0.79000002,-0.098,70400,{"date":1027,"open":1028,"high":928,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-14",0.95999998,0.87,0.88800001,-0.077,-7.98,98300,{"date":1035,"open":925,"high":946,"low":1036,"close":1036,"change":883,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-13",0.96499997,-5.39,87700,{"date":1040,"open":319,"high":1041,"low":87,"close":87,"change":248,"percent_change":1042,"volume":1043,"transactions":9,"vwap":87},"2026-05-12",1.095,-4.67,92600,{"date":1045,"open":1046,"high":115,"low":1046,"close":946,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":946},"2026-05-11",0.958,0.084,8.52,121300,{"date":1051,"open":1052,"high":100,"low":1028,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-08",0.98000002,0.986,-0.024,-2.38,54600,{"date":1058,"open":1028,"high":1059,"low":1060,"close":100,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":100},"2026-05-07",1.125,0.94700003,0.033,3.38,261500,{"date":1065,"open":918,"high":1066,"low":578,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-06",1.165,0.977,-0.163,-14.3,849000,{"date":1072,"open":1073,"high":1074,"low":100,"close":1075,"change":906,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-05",1.23,1.25,1.14,-11.63,307900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-04",1.4,1.447,1.26,1.29,-0.21,-14,601400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":26,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":26},"2026-05-01",2.32,2.63,1.27,-0.355,-19.14,29109700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":940,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-30",1.9,1.915,1.78,1.855,-1.07,12900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-29",2.03,2.135,1.81,1.875,-0.155,-7.64,11500,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1105,"change":557,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1105},"2026-04-28",2.09,2,-3.33,6100,{"date":1119,"open":1120,"high":1120,"low":1114,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-27",2.27,2.1,-0.17,-7.49,3000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1120,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1120},"2026-04-24",2.37,2.48,2.2,0.032,1.43,7500,{"date":1134,"open":1135,"high":903,"low":1129,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-23",2.294,2.238,-0.142,-5.97,10600,{"date":1141,"open":1142,"high":1143,"low":1129,"close":1144,"change":1145,"percent_change":959,"volume":1146,"transactions":9,"vwap":1144},"2026-04-22",2.36,2.41,2.38,0.027,19400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-21",2.45,2.5,2.22,2.353,0.063,2.75,8000,{"date":1157,"open":1158,"high":1159,"low":1129,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-20",2.39,2.43,2.29,-0.12,-4.98,9300,{"date":1165,"open":1166,"high":1167,"low":1143,"close":1143,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1143},"2026-04-17",2.57,2.58,-0.08,-3.21,4200,{"date":1172,"open":1173,"high":1174,"low":1128,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-16",2.59,2.7,2.49,-0.06,-2.35,6300,{"date":1180,"open":1181,"high":1090,"low":1150,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-15",2.6,2.55,-0.09,-3.41,8700,{"date":1187,"open":1188,"high":1174,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1117,"transactions":9,"vwap":1189},"2026-04-14",2.47,2.64,0.115,4.55,{"date":1193,"open":1182,"high":1194,"low":1195,"close":1196,"change":883,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-13",2.585,2.52,2.525,-2.13,7800,{"date":1200,"open":1201,"high":1202,"low":1195,"close":1167,"change":1203,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1167},"2026-04-10",2.62,2.71,0,5000,{"date":1206,"open":1202,"high":1202,"low":1207,"close":1167,"change":1176,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1167},"2026-04-09",2.572,-2.27,8300,{"date":1211,"open":1189,"high":1212,"low":1213,"close":1189,"change":965,"percent_change":145,"volume":1214,"transactions":9,"vwap":1189},"2026-04-08",2.65,2.555,6500,{"date":1216,"open":1217,"high":1218,"low":1150,"close":1090,"change":692,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1090},"2026-04-07",2.54,2.708,2.73,8500,{"date":1222,"open":1223,"high":1174,"low":1224,"close":1225,"change":110,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-06",2.535,2.519,2.56,-0.39,8900,{"date":1229,"open":1188,"high":1230,"low":1188,"close":1166,"change":487,"percent_change":638,"volume":1231,"transactions":9,"vwap":1166},"2026-04-02",2.689,9900,{"date":1233,"open":1234,"high":1189,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-01",2.593,2.455,2.61,-0.1,-3.69,10700,{"date":1241,"open":1242,"high":1219,"low":1175,"close":1202,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1202},"2026-03-31",2.53,0.19,7.54,10800,{"date":1247,"open":1248,"high":1249,"low":1150,"close":1195,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1195},"2026-03-30",2.745,2.8,-0.36,-12.5,35700,{"date":1254,"open":1202,"high":1255,"low":1167,"close":1256,"change":947,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-27",2.98,2.88,3.6,90200,{"date":1260,"open":1242,"high":1261,"low":1149,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-26",2.85,2.78,0.02,0.72,18200,{"date":1267,"open":380,"high":380,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-25",2.752,2.76,0.04,1.47,142700,{"date":1274,"open":1128,"high":1219,"low":1128,"close":1275,"change":120,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-24",2.72,10.12,31100,{"date":1279,"open":1175,"high":1182,"low":1280,"close":1188,"change":953,"percent_change":1281,"volume":1117,"transactions":9,"vwap":1188},"2026-03-23",2.4,-6.79,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1212,"change":1122,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1212},"2026-03-20",2.67,2.462,-6.03,12400,{"date":1289,"open":1290,"high":478,"low":1269,"close":1291,"change":940,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-19",2.89,2.82,-0.7,7600,{"date":1295,"open":478,"high":1296,"low":1249,"close":1297,"change":906,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-18",3.025,2.84,-5.02,25300,{"date":1301,"open":79,"high":1302,"low":1255,"close":478,"change":940,"percent_change":1303,"volume":1304,"transactions":9,"vwap":478},"2026-03-17",3.217,-0.66,14000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":110,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-16",3.15,3.24,2.81,3.01,-0.33,130200,{"date":1314,"open":79,"high":1315,"low":1174,"close":1316,"change":105,"percent_change":1105,"volume":1317,"transactions":9,"vwap":1316},"2026-03-13",3.28,3.02,1492000,{"date":1319,"open":1320,"high":1296,"low":1249,"close":1321,"change":110,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-12",2.83,2.96,-0.34,4300,{"date":1325,"open":1326,"high":1326,"low":288,"close":1327,"change":953,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-11",3.2,2.97,-5.71,8800,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1307,"change":418,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1307},"2026-03-10",2.91,3.3,10.14,20900,{"date":1337,"open":1291,"high":1338,"low":1309,"close":288,"change":1339,"percent_change":1042,"volume":1340,"transactions":9,"vwap":288},"2026-03-09",2.905,-0.14,8400,{"date":1342,"open":1290,"high":1343,"low":1249,"close":1344,"change":947,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-06",3.011,3,3.45,6600,{"date":1348,"open":419,"high":1349,"low":1154,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-05",2.95,2.9,-0.13,-4.29,18600,{"date":1355,"open":19,"high":1356,"low":1261,"close":1357,"change":1358,"percent_change":1298,"volume":1359,"transactions":9,"vwap":1357},"2026-03-04",3.17,3.03,-0.16,9200,{"date":1361,"open":1362,"high":1363,"low":1310,"close":1364,"change":258,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-03",3.31,3.349,3.19,-7.27,26500,{"date":1368,"open":1369,"high":1369,"low":1362,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-02",3.64,3.44,-0.2,-5.49,16800,{"date":1375,"open":1345,"high":1376,"low":1377,"close":1369,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1369},"2026-02-27",3.77,3.4,0.05,1.39,27300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":720,"transactions":9,"vwap":1386},"2026-02-26",3.36,3.73,3.321,3.59,0.18,5.28,{"date":1390,"open":1333,"high":1391,"low":1307,"close":1392,"change":1270,"percent_change":58,"volume":1393,"transactions":9,"vwap":1392},"2026-02-25",3.49,3.41,39200,{"date":1395,"open":1396,"high":1391,"low":1397,"close":86,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":86},"2026-02-24",3.092,2.92,0.22,6.98,103600,{"date":1402,"open":1344,"high":1403,"low":1269,"close":1307,"change":1263,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1307},"2026-02-23",3.16,0.64,38900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1371,"percent_change":1412,"volume":1033,"transactions":9,"vwap":1411},"2026-02-20",3.22,3.33,2.936,3.13,-6.01,{"date":1414,"open":1189,"high":1415,"low":1189,"close":1409,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1409},"2026-02-19",4.5,0.69,26.14,2811300,{"date":1420,"open":921,"high":1421,"low":1150,"close":1189,"change":105,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1189},"2026-02-18",2.79,2.33,49100,{"date":1425,"open":1426,"high":1386,"low":1143,"close":1167,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1167},"2026-02-17",3.11,-0.525,-16.91,94700,{"date":1431,"open":1327,"high":1432,"low":1349,"close":1433,"change":1002,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-13",3.43,3.105,3.5,35640,{"date":1437,"open":1333,"high":1438,"low":1344,"close":1344,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1344},"2026-02-12",3.39,-0.46,-13.29,39000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-11",3.135,4.6,3.12,3.46,0.415,13.63,439440,{"date":1452,"open":1453,"high":1454,"low":1327,"close":1455,"change":1456,"percent_change":26,"volume":1457,"transactions":9,"vwap":1455},"2026-02-10",3.065,3.29,3.045,0.045,34880,{"date":1459,"open":1307,"high":1377,"low":1344,"close":1344,"change":1460,"percent_change":1238,"volume":1461,"transactions":9,"vwap":1344},"2026-02-09",-0.115,55440,{"date":1463,"open":1464,"high":1257,"low":1455,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-06",3.325,3.115,-1.935,-38.32,209140,{"date":1470,"open":1333,"high":1471,"low":1472,"close":1473,"change":1080,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-05",5.35,2.725,5.05,38.36,444640,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-04",3.935,4.23,3.35,3.65,-1.85,-33.64,733300,{"date":1486,"open":1344,"high":1487,"low":1290,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-03",5.5,2.495,83.03,1643300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-02",2.975,3.1,2.805,3.0050001,0.015,0.5,24240,{"date":1501,"open":1327,"high":1326,"low":1502,"close":478,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":478},"2026-01-30",2.835,-0.045,-1.48,17960,{"date":1507,"open":1433,"high":1433,"low":1502,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-29",3.035,-0.165,-5.16,22720,{"date":1513,"open":1514,"high":627,"low":1514,"close":1326,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1326},"2026-01-28",2.925,0.275,9.4,28760,{"date":1519,"open":1154,"high":1465,"low":1154,"close":1514,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1514},"2026-01-27",0.225,8.33,32900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1174,"change":975,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1174},"2026-01-26",2.735,2.775,2.565,-1.1,20500,{"date":1531,"open":1532,"high":1532,"low":1182,"close":1219,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1219},"2026-01-23",3.345,-0.415,-13.2,80180,{"date":1537,"open":1538,"high":1538,"low":1290,"close":1539,"change":1540,"percent_change":907,"volume":1541,"transactions":9,"vwap":1539},"2026-01-22",3.785,3.145,-0.555,97020,{"date":1543,"open":1544,"high":1545,"low":1345,"close":1546,"change":1547,"percent_change":903,"volume":1548,"transactions":9,"vwap":1546},"2026-01-21",3.53,3.96,3.7,0.085,29600,{"date":1550,"open":1551,"high":1552,"low":1434,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-20",3.645,3.75,3.615,-0.145,-3.86,11440,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-16",3.83,4.05,3.76,-0.095,-2.46,21280,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-15",4.015,4.175,3.855,-0.195,-4.81,16160,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1560,"change":150,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1560},"2026-01-14",3.69,4.075,3.56,9.46,52300,{"date":1581,"open":1345,"high":1582,"low":1432,"close":1546,"change":467,"percent_change":1479,"volume":1583,"transactions":9,"vwap":1546},"2026-01-13",3.74,19340,{"date":1585,"open":1586,"high":1257,"low":1345,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-12",3.595,3.55,-0.105,-2.87,21940,{"date":1592,"open":1593,"high":1552,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-09",3.425,3.655,0.23,6.72,60920,{"date":1599,"open":507,"high":507,"low":1333,"close":1593,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1593},"2026-01-08",-0.465,-11.95,46620,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1311,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-07",4.1,3.78,3.89,-7.82,64040,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-06",4.25,4.57,4.22,0.17,4.2,75020,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1560,"change":906,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1560},"2026-01-05",3.9,4.19,-3.57,154520,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1616,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1616},"2026-01-02",5.475,5.65,4.035,-0.9,-17.65,1061480,{"date":1633,"open":1634,"high":1635,"low":1290,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-31",3.07,5.3,5.1,1.935,61.14,3957440,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":1190,"percent_change":1376,"volume":1645,"transactions":9,"vwap":1643},"2025-12-30",3.05,3.165,2.755,36400,{"date":1647,"open":1307,"high":1307,"low":1261,"close":1642,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1642},"2025-12-29",-0.125,-3.94,34740,{"date":1652,"open":1383,"high":1383,"low":1307,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-26",3.175,-0.175,-5.22,17420,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1480,"change":1562,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1480},"2025-12-24",3.34,3.395,3.25,-2.76,17260,{"date":1665,"open":1666,"high":1667,"low":1643,"close":1668,"change":1002,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-23",3.245,3.475,3.445,3.14,40060,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1659,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1659},"2025-12-22",3.535,3.555,3.265,-0.305,-8.37,41640,{"date":1680,"open":1538,"high":1681,"low":1062,"close":1551,"change":1237,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1551},"2025-12-19",3.8,-2.67,39320,{"date":1685,"open":1686,"high":1687,"low":1582,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-18",3.945,4.065,3.745,-0.325,-7.99,41340,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":654,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-17",4.315,4.33,3.905,4.07,-6.22,20740,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1190,"percent_change":1275,"volume":1706,"transactions":9,"vwap":1705},"2025-12-16",4.235,4.505,4.225,4.34,25260,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1704,"change":488,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1704},"2025-12-15",4.675,4,-8.25,56080,{"date":1714,"open":1715,"high":1715,"low":1415,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-12",5.4,4.605,-0.845,-15.5,56320,{"date":1721,"open":1487,"high":1722,"low":1723,"close":1724,"change":248,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-11",5.55,5.15,5.45,-0.91,36200,{"date":1728,"open":1729,"high":1729,"low":1715,"close":1487,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1487},"2025-12-10",6.15,-0.6,-9.84,79700,{"date":1734,"open":857,"high":1735,"low":1736,"close":1737,"change":947,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-09",6.25,5.8,6.1,1.67,48740,{"date":1741,"open":1722,"high":1729,"low":1724,"close":822,"change":150,"percent_change":1742,"volume":1743,"transactions":9,"vwap":822},"2025-12-08",6.19,53840,{"date":1745,"open":1722,"high":1746,"low":1722,"close":1627,"change":906,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1627},"2025-12-05",6.2,-2.59,46560,{"date":1750,"open":1715,"high":1751,"low":1715,"close":1736,"change":125,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1736},"2025-12-04",5.95,7.41,42560,{"date":1755,"open":1722,"high":1736,"low":1756,"close":1715,"change":1371,"percent_change":1622,"volume":1757,"transactions":9,"vwap":1715},"2025-12-03",5.2,44080,{"date":1759,"open":1737,"high":1737,"low":1487,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-02",5.6,-0.5,-8.2,55460,{"date":1765,"open":857,"high":1766,"low":1736,"close":1737,"change":120,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1737},"2025-12-01",6.45,4.27,63100,{"date":1770,"open":1771,"high":1737,"low":1736,"close":857,"change":258,"percent_change":1772,"volume":1773,"transactions":9,"vwap":857},"2025-11-28",6.05,-4.1,39020,{"date":1775,"open":822,"high":1746,"low":1776,"close":1737,"change":1371,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1737},"2025-11-26",5.75,-3.17,65100,{"date":1780,"open":1781,"high":1781,"low":822,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-25",7.05,6.3,-0.85,-11.89,94720,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1528,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-24",7.85,8.145,6.8,7.15,-13.33,150200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-21",9.5,9.575,6.4,8.25,-1.75,-17.5,118720,{"date":1804,"open":596,"high":596,"low":1796,"close":474,"change":711,"percent_change":1805,"volume":1806,"transactions":9,"vwap":474},"2025-11-20",-13.04,225781,{"date":1808,"open":690,"high":690,"low":378,"close":378,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":378},"2025-11-19",-2.5,-17.86,144679,{"date":1813,"open":710,"high":710,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-18",12.5,14,-1,-6.67,332443,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1344,"percent_change":64,"volume":1824,"transactions":9,"vwap":1823},"2025-11-17",17.5,13.5,15,1772055,{"date":1826,"open":1827,"high":1828,"low":378,"close":596,"change":1115,"percent_change":1829,"volume":1830,"transactions":9,"vwap":596},"2025-11-14",19.5,22.5,20,2886091,{"date":1832,"open":225,"high":596,"low":1796,"close":474,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":474},"2025-11-13",-5,-33.33,213531,{"date":1837,"open":680,"high":1821,"low":710,"close":1823,"change":1816,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1823},"2025-11-12",-6.25,165254,{"date":1841,"open":768,"high":768,"low":710,"close":680,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":680},"2025-11-11",-3,-15.79,132701,{"date":1846,"open":1829,"high":1829,"low":1847,"close":1848,"change":1809,"percent_change":1076,"volume":1849,"transactions":9,"vwap":1848},"2025-11-10",18,19,136391,{"date":1851,"open":1852,"high":1852,"low":1829,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-07",23,21.5,-2,-8.51,141152,{"date":1858,"open":1859,"high":1860,"low":1853,"close":1861,"change":711,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-06",24,24.5,23.5,-6,178261,{"date":1865,"open":1859,"high":64,"low":1852,"close":64,"change":1203,"percent_change":1203,"volume":1866,"transactions":9,"vwap":64},"2025-11-05",140307,{"date":1868,"open":1861,"high":1869,"low":1852,"close":64,"change":711,"percent_change":1870,"volume":1871,"transactions":9,"vwap":64},"2025-11-04",26,-5.66,183479,{"date":1873,"open":1861,"high":1874,"low":732,"close":1875,"change":1434,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-03",29,26.5,15.22,334254,{"date":1879,"open":1880,"high":1874,"low":1881,"close":1852,"change":26,"percent_change":1399,"volume":1882,"transactions":9,"vwap":1852},"2025-10-31",27.5,21,653590,{"date":1884,"open":1881,"high":1861,"low":1885,"close":1853,"change":1842,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1853},"2025-10-30",20.5,-12.24,179001,{"date":1889,"open":1880,"high":1880,"low":1852,"close":1860,"change":1890,"percent_change":1251,"volume":1891,"transactions":9,"vwap":1860},"2025-10-29",-3.5,155932,{"date":1893,"open":1874,"high":1894,"low":1860,"close":1895,"change":44,"percent_change":1546,"volume":1896,"transactions":9,"vwap":1895},"2025-10-28",30,28,189066,{"date":1898,"open":1899,"high":1899,"low":1869,"close":1900,"change":1833,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-27",28.5,27,-15.62,110141,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1809,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-24",33.5,29.5,32,-7.25,116457,{"date":1911,"open":1912,"high":1913,"low":1894,"close":1914,"change":1809,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-23",35.5,38,34.5,-6.76,167224,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1919,"change":1434,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1919},"2025-10-22",37,40,32.5,10.45,211490,{"date":1925,"open":1926,"high":1905,"low":1895,"close":1905,"change":44,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1905},"2025-10-21",31.5,3.08,58033,{"date":1930,"open":1920,"high":1920,"low":1931,"close":1921,"change":1809,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1921},"2025-10-20",31,-7.14,107049,{"date":1935,"open":1936,"high":1937,"low":1931,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-17",50,52,35,-32.5,-48.15,107911,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-16",112,115,62,67.5,-537.5,-88.84,84675,{"date":1952,"open":1953,"high":23,"low":1954,"close":1955,"change":1833,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-15",625,580,605,-0.82,87,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1203,"percent_change":1203,"volume":1964,"transactions":9,"vwap":1963},"2025-10-14",600,618.5,581.5,610,60,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1963,"change":64,"percent_change":1767,"volume":1869,"transactions":9,"vwap":1963},"2025-10-13",565,620,{"date":1970,"open":1971,"high":1960,"low":1967,"close":1972,"change":1833,"percent_change":1783,"volume":1973,"transactions":9,"vwap":1972},"2025-10-10",570,585,70,{"date":1975,"open":1967,"high":1955,"low":1967,"close":1976,"change":1251,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-09",590,-2.07,151,{"date":1980,"open":1954,"high":1963,"low":1981,"close":1982,"change":1821,"percent_change":478,"volume":1983,"transactions":9,"vwap":1982},"2025-10-08",573,602.5,82,{"date":1985,"open":1954,"high":1963,"low":1954,"close":1972,"change":1986,"percent_change":1987,"volume":1983,"transactions":9,"vwap":1972},"2025-10-07",-10,-1.68,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":474,"percent_change":902,"volume":1994,"transactions":9,"vwap":1993},"2025-10-06",575,612.5,562,595,54,{"date":1996,"open":1993,"high":1960,"low":1972,"close":1972,"change":1829,"percent_change":537,"volume":1997,"transactions":9,"vwap":1972},"2025-10-03",143,{"date":1999,"open":2000,"high":1955,"low":2001,"close":1967,"change":1203,"percent_change":1203,"volume":2002,"transactions":9,"vwap":1967},"2025-10-02",567.5,555,163,{"date":2004,"open":2005,"high":2006,"low":2005,"close":1967,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1967},"2025-10-01",530,591,5,0.89,100,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2012,"change":1894,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-09-30",560,525,5.66,101,{"date":2017,"open":2018,"high":2012,"low":2019,"close":2005,"change":1203,"percent_change":1203,"volume":2020,"transactions":9,"vwap":2005},"2025-09-29",540,520,42,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2005,"change":907,"percent_change":2026,"volume":1944,"transactions":9,"vwap":2005},"2025-09-26",541,545,515,-2.75,{"date":2028,"open":2018,"high":2029,"low":2018,"close":2024,"change":1833,"percent_change":1725,"volume":2030,"transactions":9,"vwap":2024},"2025-09-25",607.5,69,{"date":2032,"open":2012,"high":1972,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-09-24",550,-20,-3.51,107,{"date":2038,"open":1960,"high":1953,"low":1967,"close":1971,"change":797,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1971},"2025-09-23",-4.2,153,{"date":2042,"open":1954,"high":2043,"low":1971,"close":1993,"change":1203,"percent_change":1203,"volume":2044,"transactions":9,"vwap":1993},"2025-09-22",632.5,162,{"date":2046,"open":1976,"high":1963,"low":2012,"close":1993,"change":1829,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1993},"2025-09-19",3.48,146,{"date":2050,"open":1990,"high":1960,"low":2024,"close":1990,"change":1829,"percent_change":1257,"volume":2048,"transactions":9,"vwap":1990},"2025-09-18",{"date":2052,"open":2053,"high":1976,"low":2053,"close":2001,"change":2007,"percent_change":348,"volume":2054,"transactions":9,"vwap":2001},"2025-09-17",535,145,{"date":2056,"open":2057,"high":1954,"low":2057,"close":2033,"change":1938,"percent_change":1790,"volume":2058,"transactions":9,"vwap":2033},"2025-09-16",495,407,{"date":2060,"open":1967,"high":1976,"low":2061,"close":2025,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2025},"2025-09-15",490,-155,-23.13,875,{"date":2066,"open":2067,"high":2068,"low":1963,"close":2069,"change":1894,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-12",680,770,670,4.69,7019,{"date":2073,"open":23,"high":2074,"low":1955,"close":2075,"change":2034,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-11",650,640,-3.03,11904,{"date":2079,"open":2012,"high":2080,"low":2018,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-09-10",700,660,85,14.78,598,{"date":2086,"open":2005,"high":2087,"low":2025,"close":1990,"change":1894,"percent_change":1487,"volume":2088,"transactions":9,"vwap":1990},"2025-09-09",582.5,131,{"date":2090,"open":1971,"high":1990,"low":2091,"close":2024,"change":797,"percent_change":589,"volume":2092,"transactions":9,"vwap":2024},"2025-09-08",530.5,43,{"date":2094,"open":2095,"high":1971,"low":2061,"close":1971,"change":1936,"percent_change":2096,"volume":2030,"transactions":9,"vwap":1971},"2025-09-05",505,9.62,{"date":2098,"open":2099,"high":2019,"low":2100,"close":2019,"change":1894,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2019},"2025-09-04",489.5,454.5,6.12,194,{"date":2104,"open":2105,"high":2061,"low":2106,"close":2061,"change":1938,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2061},"2025-09-03",455,445,7.69,120,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2105,"change":1796,"percent_change":2113,"volume":1823,"transactions":9,"vwap":2105},"2025-09-02",461,436,2.13,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":225,"percent_change":1143,"volume":2108,"transactions":9,"vwap":2118},"2025-08-29",433,460,445.5,{"date":2120,"open":2121,"high":2117,"low":2122,"close":2123,"change":1434,"percent_change":2124,"volume":267,"transactions":9,"vwap":2123},"2025-08-28",444,428,435,0.81,{"date":2126,"open":2112,"high":2127,"low":2122,"close":2128,"change":2129,"percent_change":1510,"volume":2130,"transactions":9,"vwap":2128},"2025-08-27",470,431.5,-23.5,33,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2105,"change":1986,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2105},"2025-08-26",465,428.5,-2.15,58,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2133,"change":1833,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2133},"2025-08-25",451,475,435.5,-1.06,78,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2127,"change":1848,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2127},"2025-08-22",438,500,4.21,56,{"date":2151,"open":2127,"high":2127,"low":2106,"close":2139,"change":1085,"percent_change":2152,"volume":1852,"transactions":9,"vwap":2139},"2025-08-21",-3.01,{"date":2154,"open":2155,"high":2127,"low":2156,"close":2133,"change":1938,"percent_change":2157,"volume":1920,"transactions":9,"vwap":2133},"2025-08-20",430,420,8.14,{"date":2159,"open":2160,"high":2127,"low":2160,"close":2155,"change":797,"percent_change":1372,"volume":2161,"transactions":9,"vwap":2155},"2025-08-19",420.5,59,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2105,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2105},"2025-08-18",485,486.5,385,-50,-9.9,339,{"date":2171,"open":2172,"high":2013,"low":2173,"close":2095,"change":2174,"percent_change":309,"volume":2175,"transactions":9,"vwap":2095},"2025-08-15",431,425,-40,182,{"date":2177,"open":2013,"high":2033,"low":2013,"close":2024,"change":2007,"percent_change":2178,"volume":2020,"transactions":9,"vwap":2024},"2025-08-14",0.93,{"date":2180,"open":2005,"high":2024,"low":2019,"close":2018,"change":2007,"percent_change":2178,"volume":64,"transactions":9,"vwap":2018},"2025-08-13",{"date":2182,"open":2053,"high":2033,"low":2005,"close":2053,"change":2034,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2053},"2025-08-12",-3.6,73,{"date":2186,"open":2053,"high":2001,"low":2005,"close":2001,"change":2007,"percent_change":348,"volume":680,"transactions":9,"vwap":2001},"2025-08-11",{"date":2188,"open":2000,"high":2189,"low":2018,"close":2033,"change":797,"percent_change":2190,"volume":1815,"transactions":9,"vwap":2033},"2025-08-08",568.5,-4.35,{"date":2192,"open":2053,"high":1976,"low":2013,"close":1990,"change":2193,"percent_change":1399,"volume":2194,"transactions":9,"vwap":1990},"2025-08-07",37.5,202,{"date":2196,"open":1967,"high":1990,"low":2013,"close":2197,"change":2198,"percent_change":2199,"volume":1994,"transactions":9,"vwap":2197},"2025-08-06",537.5,-42.5,-7.33,{"date":2201,"open":2018,"high":1976,"low":2053,"close":1954,"change":1920,"percent_change":1752,"volume":2202,"transactions":9,"vwap":1954},"2025-08-05",186,{"date":2204,"open":2205,"high":2206,"low":2025,"close":2018,"change":474,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2018},"2025-08-04",527.5,575.5,1.89,88,{"date":2210,"open":2019,"high":2018,"low":2095,"close":2005,"change":2034,"percent_change":2211,"volume":1994,"transactions":9,"vwap":2005},"2025-08-01",-3.64,{"date":2213,"open":1954,"high":1954,"low":2053,"close":2033,"change":2007,"percent_change":2214,"volume":1847,"transactions":9,"vwap":2033},"2025-07-31",0.92,{"date":2216,"open":1971,"high":1972,"low":2053,"close":2024,"change":2217,"percent_change":1915,"volume":2218,"transactions":9,"vwap":2024},"2025-07-30",-39.5,89,{"date":2220,"open":2221,"high":2221,"low":1967,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-07-29",628,584.5,-10.5,-1.76,47,{"date":2227,"open":1972,"high":1953,"low":1972,"close":1993,"change":2007,"percent_change":2228,"volume":1938,"transactions":9,"vwap":1993},"2025-07-28",0.85,{"date":2230,"open":1954,"high":2231,"low":2232,"close":1976,"change":1986,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1976},"2025-07-25",655,576,-1.67,44,{"date":2236,"open":1972,"high":2074,"low":1971,"close":1960,"change":1823,"percent_change":1225,"volume":2237,"transactions":9,"vwap":1960},"2025-07-24",355,{"date":2239,"open":1963,"high":2240,"low":1990,"close":1972,"change":2241,"percent_change":2242,"volume":64,"transactions":9,"vwap":1972},"2025-07-23",615,7.5,1.3,{"date":2244,"open":1993,"high":2245,"low":2012,"close":2246,"change":1809,"percent_change":588,"volume":2247,"transactions":9,"vwap":2246},"2025-07-22",630,577.5,291,{"date":2249,"open":1971,"high":2250,"low":2012,"close":1954,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1954},"2025-07-21",645,-7.5,-1.28,307,{"date":2255,"open":2005,"high":2240,"low":2005,"close":2256,"change":1920,"percent_change":2257,"volume":2018,"transactions":9,"vwap":2256},"2025-07-18",587.5,7.31,{"date":2259,"open":2033,"high":2012,"low":2053,"close":2260,"change":2251,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-17",547.5,-1.35,122,{"date":2264,"open":2197,"high":2012,"low":2205,"close":2001,"change":64,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2001},"2025-07-16",4.72,63,{"date":2268,"open":2018,"high":2269,"low":2019,"close":2005,"change":1203,"percent_change":1203,"volume":2270,"transactions":9,"vwap":2005},"2025-07-15",569.5,279,{"date":2272,"open":2019,"high":1963,"low":2273,"close":2005,"change":474,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2005},"2025-07-14",510,1.92,294,{"date":2277,"open":2278,"high":2019,"low":2278,"close":2019,"change":1823,"percent_change":1327,"volume":2279,"transactions":9,"vwap":2019},"2025-07-11",480,64,{"date":2281,"open":2164,"high":2095,"low":2282,"close":2095,"change":1829,"percent_change":2283,"volume":1907,"transactions":9,"vwap":2095},"2025-07-10",484.5,4.12,{"date":2285,"open":2057,"high":2147,"low":2164,"close":2164,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2164},"2025-07-09",-9,-1.82,49,{"date":2290,"open":2061,"high":2291,"low":2278,"close":2292,"change":1710,"percent_change":2293,"volume":2288,"transactions":9,"vwap":2292},"2025-07-08",508,494,0.82,{"date":2295,"open":2296,"high":2147,"low":2140,"close":2061,"change":1150,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2061},"2025-07-07",476.5,0.51,96,{"date":2300,"open":2095,"high":2273,"low":2301,"close":2302,"change":2034,"percent_change":1649,"volume":1937,"transactions":9,"vwap":2302},"2025-07-03",473,487.5,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1920,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-07-02",470.5,519.5,468,507.5,8.56,166,{"date":2312,"open":2133,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":768,"transactions":9,"vwap":2315},"2025-07-01",477.5,463,467.5,-13.5,-2.81,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":1881,"percent_change":1613,"volume":2323,"transactions":9,"vwap":2322},"2025-06-30",483,460.5,481,34,{"date":2325,"open":2326,"high":2140,"low":2327,"close":2117,"change":474,"percent_change":1151,"volume":2328,"transactions":9,"vwap":2117},"2025-06-27",452.5,451.5,81,{"date":2330,"open":2133,"high":2133,"low":2106,"close":2331,"change":907,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-06-26",450,-3.23,90,{"date":2335,"open":2336,"high":2133,"low":2337,"close":2133,"change":1823,"percent_change":1409,"volume":1964,"transactions":9,"vwap":2133},"2025-06-25",443.5,443,{"date":2339,"open":2331,"high":2331,"low":2340,"close":2331,"change":1203,"percent_change":1203,"volume":2341,"transactions":9,"vwap":2331},"2025-06-24",432.5,48,{"date":2343,"open":2106,"high":2140,"low":2344,"close":2331,"change":1833,"percent_change":1528,"volume":2345,"transactions":9,"vwap":2331},"2025-06-23",375,173,{"date":2347,"open":2061,"high":2061,"low":2348,"close":2105,"change":907,"percent_change":2349,"volume":2328,"transactions":9,"vwap":2105},"2025-06-20",442,-3.19,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2127,"change":2354,"percent_change":2355,"volume":2020,"transactions":9,"vwap":2127},"2025-06-18",462.5,492.5,7,1.51,{"date":2357,"open":2358,"high":2358,"low":2326,"close":2314,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2314},"2025-06-17",499.5,-52,-10.1,86,{"date":2363,"open":2105,"high":2005,"low":2364,"close":2025,"change":2365,"percent_change":2366,"volume":591,"transactions":9,"vwap":2025},"2025-06-16",410,87.5,20.47,{"date":2368,"open":2106,"high":2369,"low":2173,"close":2370,"change":2371,"percent_change":1833,"volume":2372,"transactions":9,"vwap":2370},"2025-06-13",447.5,427.5,-22.5,55,{"date":2374,"open":2133,"high":2133,"low":2106,"close":2331,"change":26,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2331},"2025-06-12",0.33,98,{"date":2378,"open":2139,"high":2292,"low":2379,"close":2380,"change":711,"percent_change":1311,"volume":2381,"transactions":9,"vwap":2380},"2025-06-11",446.5,448.5,66,{"date":2383,"open":2164,"high":2273,"low":2369,"close":2331,"change":1203,"percent_change":1203,"volume":2384,"transactions":9,"vwap":2331},"2025-06-10",95,{"date":2386,"open":2387,"high":2388,"low":2106,"close":2331,"change":1203,"percent_change":1203,"volume":2384,"transactions":9,"vwap":2331},"2025-06-09",450.5,473.5,{"date":2390,"open":2172,"high":2391,"low":2392,"close":2331,"change":474,"percent_change":1120,"volume":2393,"transactions":9,"vwap":2331},"2025-06-06",459,426,144,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2397,"change":2398,"percent_change":2399,"volume":2175,"transactions":9,"vwap":2397},"2025-06-05",466,440,-29.5,-6.28,{"date":2401,"open":2402,"high":2057,"low":2403,"close":2404,"change":768,"percent_change":1561,"volume":2405,"transactions":9,"vwap":2404},"2025-06-04",464.5,454,469.5,108,{"date":2407,"open":2134,"high":2403,"low":2173,"close":2326,"change":225,"percent_change":1144,"volume":2408,"transactions":9,"vwap":2326},"2025-06-03",129,{"date":2410,"open":2278,"high":2278,"low":2134,"close":2348,"change":2411,"percent_change":2412,"volume":2310,"transactions":9,"vwap":2348},"2025-06-02",-18,-3.91,{"date":2414,"open":2273,"high":2273,"low":2117,"close":2117,"change":2174,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2117},"2025-05-30",-8,147,{"date":2418,"open":2005,"high":2033,"low":2419,"close":2147,"change":1986,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2147},"2025-05-29",457,-1.96,667,{"date":2423,"open":2404,"high":2053,"low":2424,"close":2273,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2273},"2025-05-28",405.5,80,18.6,614,{"date":2429,"open":2123,"high":2147,"low":2344,"close":2155,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2155},"2025-05-27",-145,-25.22,1414,{"date":2434,"open":2435,"high":2435,"low":2436,"close":1990,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1990},"2025-05-23",945,563,-360,-38.5,2672,{"date":2441,"open":2442,"high":174,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-05-22",1045,847.5,935,-200,-17.62,2983,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2034,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-05-21",1090,1155,1025,1135,-1.73,150,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2451,"change":2034,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2451},"2025-05-20",995,1250,975,-1.7,417,{"date":2464,"open":2465,"high":2459,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2116,"transactions":9,"vwap":2467},"2025-05-19",915,880.5,1175,220,23.04,{"date":2471,"open":172,"high":2472,"low":2473,"close":2474,"change":797,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-16",1040,950,955,-2.55,41,{"date":2478,"open":2479,"high":2480,"low":2435,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-05-15",1015,1057.5,980,-30,-2.97,103,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-05-14",1077.5,1120,1005,1010,-95,-8.6,137,{"date":2495,"open":2473,"high":2496,"low":2473,"close":2497,"change":2498,"percent_change":536,"volume":2499,"transactions":9,"vwap":2497},"2025-05-13",1181,1105,135,241,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2009,"transactions":9,"vwap":2505},"2025-05-12",925,1038.5,905,970,75,8.38,{"date":2509,"open":2435,"high":2473,"low":2510,"close":2511,"change":2007,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-09",890,895,0.56,45,{"date":2515,"open":2502,"high":2444,"low":2516,"close":2510,"change":1823,"percent_change":902,"volume":2136,"transactions":9,"vwap":2510},"2025-05-08",820,{"date":2518,"open":2502,"high":2519,"low":2520,"close":2064,"change":2521,"percent_change":2522,"volume":1913,"transactions":9,"vwap":2064},"2025-05-07",988.5,857.5,-75,-7.89,{"date":2524,"open":2481,"high":2481,"low":2525,"close":2473,"change":797,"percent_change":2526,"volume":2208,"transactions":9,"vwap":2473},"2025-05-06",898.5,-2.56,{"date":2528,"open":2529,"high":2530,"low":2473,"close":2460,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2460},"2025-05-05",1030,1070,-26,-2.6,94,{"date":2535,"open":2458,"high":2536,"low":2458,"close":2537,"change":267,"percent_change":2538,"volume":1913,"transactions":9,"vwap":2537},"2025-05-02",1072.5,1001,1.11,{"date":2540,"open":172,"high":2479,"low":2541,"close":2542,"change":1986,"percent_change":1816,"volume":2543,"transactions":9,"vwap":2542},"2025-05-01",940,990,92,{"date":2545,"open":2530,"high":2546,"low":2481,"close":172,"change":797,"percent_change":995,"volume":2547,"transactions":9,"vwap":172},"2025-04-30",1074.5,72,{"date":2549,"open":372,"high":2550,"low":2551,"close":2452,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2452},"2025-04-29",1200,1003,-55,-5.09,174,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2372,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-04-28",1035,1087.5,900,1080,5.37,264,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2452,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2452},"2025-04-25",830,1150,225,28.12,2368,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2573,"change":2575,"percent_change":2576,"volume":2341,"transactions":9,"vwap":2573},"2025-04-24",765,800,720,65,8.84,{"date":2578,"open":2579,"high":2580,"low":2574,"close":2581,"change":1986,"percent_change":2582,"volume":2476,"transactions":9,"vwap":2581},"2025-04-23",745,782,735,-1.34,{"date":178,"open":2069,"high":2584,"low":2074,"close":2579,"change":2506,"percent_change":516,"volume":2585,"transactions":9,"vwap":2579},843,109]