[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MASK":3,"homepage-market-summary":30,"stock-historical-MASK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MASK","2026-10-06",{"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},"3 E Network Technology Group Ltd Class A Ordinary Shares","Nasdaq",null,"Common Stock","3 E Network Technology Group Ltd is a business-to-business (B2B) information technology (IT) business solutions provider. It focuses on integrated software and hardware solutions in the property management and exhibition services spaces and expanded software solutions offering to a variety of industries and sectors, including food establishments, real estate, exhibition & conferencing, and clean energy utilities. The business includes two main portfolios, namely the software development portfolio and exhibition and conference portfolio. Maximum revenue is generated from the software development portfolio.","13",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.8335,0.8121,0.84245,0.8112,0.8105,0.023,2.84,37071.191684,275,0.8237,22.25,0.78955,2260422.7241739603,0.2,437,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},95.75,1562878,570450323.767664,-99.02,"2025-04-24",[184,185,195,205,215,226,236,247,258,269,279,290,300,309,320,331,342,352,363,373,384,392,401,408,418,428,436,444,452,459,467,474,482,490,500,510,519,526,535,545,552,562,571,578,586,593,600,606,611,617,623,628,634,641,647,653,660,665,670,676,684,691,697,703,708,716,724,730,737,742,745,751,758,764,770,775,781,789,795,803,811,819,826,833,840,848,856,864,872,880,889,897,903,908,913,918,924,929,936,940,945,949,955,962,971,977,985,992,997,1003,1009,1014,1019,1023,1028,1032,1037,1041,1046,1049,1053,1057,1062,1065,1070,1075,1082,1087,1093,1097,1102,1108,1114,1118,1123,1128,1134,1139,1143,1149,1154,1162,1171,1179,1184,1192,1199,1205,1212,1218,1224,1228,1234,1239,1245,1252,1256,1261,1268,1275,1281,1287,1295,1303,1309,1316,1321,1329,1335,1339,1343,1349,1357,1365,1370,1377,1384,1393,1400,1406,1413,1420,1427,1434,1443,1452,1459,1467,1475,1483,1491,1497,1502,1508,1514,1520,1524,1528,1532,1537,1542,1549,1556,1565,1570,1575,1582,1587,1592,1598,1603,1610,1616,1622,1628,1633,1638,1642,1649,1656,1663,1669,1673,1681,1687,1695,1700,1706,1712,1720,1725,1728,1734,1739,1746,1753,1760,1765,1770,1775,1780,1784,1788,1796,1803,1810,1815,1822,1828,1834,1838,1844,1851,1856,1863,1869,1874,1882,1889,1894,1902,1909,1916,1921,1926,1932,1936,1942,1948,1953,1961,1967,1973,1978,1985,1990,1998,2002,2006,2011,2019,2026,2032,2036,2043,2052,2060,2066,2073,2082,2089,2094,2100,2107,2113,2119,2124,2129,2135,2141,2147,2155,2162,2168,2173,2180,2185,2190,2197,2204,2210,2218,2227,2234,2241,2249,2256,2263,2271,2276,2283,2291,2300,2307,2313,2320,2326,2333,2341,2346,2349,2354,2357,2362,2367,2372,2379,2385,2390,2396,2402,2406,2412,2418,2424,2430,2436,2442,2446,2452,2457,2462,2465,2470,2474,2480,2485,2491,2496,2501,2507,2512,2516,2520,2523],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",0.838,0.8464,0.8103,-0.0348,-4.12,80284.440063,456,0.8296,{"date":196,"open":197,"high":198,"low":26,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",0.8,0.8695,0.8453,0.0363,4.49,123121.975275,551,0.8299,{"date":206,"open":207,"high":208,"low":197,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",0.812,0.82,0.809,-0.0036,-0.44,128818.178689,393,0.8074,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",0.8033,0.83,0.803,0.8126,-0.0304,-3.61,197588.715343,745,0.8225,{"date":227,"open":208,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",0.8589,0.81,0.843,0.0052,0.62,437334.621117,1412,0.8471,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",0.85,0.8675,0.8066,0.8378,-0.0352,-4.03,129753.951379,646,0.8329,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",0.849,0.919999,0.845,0.873,-0.0012,-0.14,174390.827414,708,0.8723,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",0.86,0.9326,0.8574,0.8742,-0.0708,-7.49,521886.298826,2131,0.8926,{"date":270,"open":271,"high":272,"low":238,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",0.8859,0.99,0.945,0.038,4.19,1785087.163584,7017,0.9306,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",0.8545,0.949,0.8031,0.907,0.0246,2.79,9233854.08861,34116,0.9574,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",0.96,0.8351,0.8824,-0.0462,-4.98,251719.44586,943,0.9119,{"date":301,"open":302,"high":292,"low":122,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",0.95,0.9286,-0.0213,-2.24,1338861.629067,5089,0.9603,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",0.935,0.985,0.9201,0.9499,0.0218,2.35,51224.808851,370,0.9482,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",0.9507,0.96535,0.9024,0.9281,-0.0718,-7.18,160729.214715,739,0.9324,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",1.02,1.022,0.98,0.9999,-0.0401,-3.86,157930.056499,684,0.996,{"date":343,"open":175,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",1.0687,0.9106,1.04,-0.19,-15.45,542222.56516,2679,1.0151,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",1.34,1.39,1.205,1.23,-0.03,-2.38,9580885.38547,46981,1.3658,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",1.2561,1.31,1.26,-0.02,-1.56,39909.215642,384,1.2793,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",1.3,1.4,1.255,1.28,-0.01,-0.78,89549.615981,614,1.2974,{"date":385,"open":375,"high":354,"low":386,"close":387,"change":368,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",1.27,1.29,-1.53,55299.319162,630,1.2983,{"date":393,"open":367,"high":394,"low":395,"close":366,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",1.33,1.25,0.03,2.34,131072.740715,537,1.2942,{"date":402,"open":355,"high":355,"low":367,"close":378,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",-0.1,-7.25,232368.888426,1009,1.3512,{"date":409,"open":410,"high":411,"low":394,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",1.36,1.41,1.38,0.01,0.73,141809.055734,845,1.3705,{"date":419,"open":420,"high":376,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",1.35,1.3401,1.37,-0.045,-3.18,956911.286028,6143,1.4042,{"date":429,"open":411,"high":430,"low":355,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":411},"2026-08-31",1.46,1.415,0.025,1.8,55173.284521,314,{"date":437,"open":438,"high":430,"low":412,"close":355,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",1.44,-0.04,-2.8,63855.087677,488,1.4134,{"date":445,"open":376,"high":446,"low":412,"close":447,"change":396,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",1.53,1.43,2.14,150017.51036,663,1.4675,{"date":453,"open":411,"high":454,"low":376,"close":376,"change":455,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",1.4373,0,36049.192741,246,1.4103,{"date":460,"open":461,"high":462,"low":412,"close":376,"change":358,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",1.4034,1.42,-2.1,56718.794774,347,1.4057,{"date":468,"open":411,"high":469,"low":410,"close":447,"change":439,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",1.45,-2.72,128812.12894,575,1.4015,{"date":475,"open":476,"high":476,"low":462,"close":477,"change":368,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",1.49,1.47,-1.34,77338.95566,593,1.4416,{"date":483,"open":484,"high":484,"low":438,"close":476,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",1.56,-0.11,-6.87,286821.706104,1355,1.4956,{"date":491,"open":492,"high":493,"low":462,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",1.5,1.7,1.6,0.09,5.96,628639.985161,2256,1.6073,{"date":501,"open":430,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",1.52,1.4201,1.51,0.05,3.42,61885.579866,307,1.4702,{"date":511,"open":476,"high":512,"low":513,"close":430,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",1.495,1.4401,-0.06,-3.95,97066.063092,532,1.4628,{"date":520,"open":521,"high":521,"low":476,"close":502,"change":379,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",1.553,-0.65,36294.808202,242,1.5106,{"date":527,"open":528,"high":529,"low":530,"close":446,"change":368,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",1.54,1.57,1.48,-1.29,59114.8035,451,1.5209,{"date":536,"open":537,"high":538,"low":502,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",1.63,1.6399,1.55,-0.08,-4.91,309895.903274,1907,1.6024,{"date":546,"open":528,"high":547,"low":528,"close":537,"change":505,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",1.75,3.16,108363.460556,642,1.6669,{"date":553,"open":554,"high":555,"low":502,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",1.61,1.6699,1.58,-0.05,-3.07,151349.149114,1137,1.5985,{"date":563,"open":564,"high":565,"low":477,"close":537,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",1.59,1.65,0.08,5.16,215780.691394,1059,1.5915,{"date":572,"open":573,"high":493,"low":462,"close":539,"change":566,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",1.465,5.44,492556.104731,2403,1.5588,{"date":579,"open":447,"high":580,"low":431,"close":477,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",1.5359,0.07,5,71295.10671,538,1.467,{"date":587,"open":411,"high":447,"low":588,"close":376,"change":368,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",1.395,-1.41,45839.711363,372,1.4066,{"date":594,"open":469,"high":504,"low":376,"close":462,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",-0.07,-4.7,51361.14556,521,1.4451,{"date":601,"open":438,"high":492,"low":447,"close":476,"change":602,"percent_change":410,"volume":603,"transactions":604,"vwap":605},"2026-07-31",0.02,36841.230961,367,1.4552,{"date":607,"open":502,"high":502,"low":438,"close":477,"change":455,"percent_change":455,"volume":608,"transactions":609,"vwap":610},"2026-07-30",28990.023777,240,1.4569,{"date":612,"open":539,"high":539,"low":430,"close":477,"change":595,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",-4.55,88256.950385,558,1.4914,{"date":618,"open":530,"high":529,"low":530,"close":528,"change":413,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",0.65,40264.582744,501,1.5177,{"date":624,"open":529,"high":529,"low":530,"close":446,"change":368,"percent_change":531,"volume":625,"transactions":626,"vwap":627},"2026-07-27",53331.686748,378,1.5151,{"date":629,"open":504,"high":484,"low":462,"close":539,"change":396,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",1.97,88273.481262,852,1.4969,{"date":635,"open":502,"high":636,"low":530,"close":502,"change":413,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",1.565,0.66,212671.295957,1594,1.5213,{"date":642,"open":438,"high":643,"low":420,"close":504,"change":379,"percent_change":644,"volume":645,"transactions":646,"vwap":622},"2026-07-22",1.62,-0.66,929175.370702,6065,{"date":648,"open":476,"high":502,"low":438,"close":502,"change":152,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",2.7,81821.496831,670,1.4786,{"date":654,"open":492,"high":484,"low":447,"close":530,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",-0.16,-9.76,1546975.795703,8976,1.6174,{"date":661,"open":565,"high":565,"low":502,"close":662,"change":514,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-17",1.64,-3.53,234100,{"date":666,"open":667,"high":493,"low":529,"close":493,"change":566,"percent_change":668,"volume":669,"transactions":9,"vwap":493},"2026-07-16",1.579,4.94,35200,{"date":671,"open":493,"high":672,"low":494,"close":643,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":643},"2026-07-15",1.73,-0.12,-6.9,131400,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":595,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-14",1.77,1.795,1.72,1.74,-3.87,71700,{"date":685,"open":686,"high":687,"low":688,"close":686,"change":439,"percent_change":689,"volume":690,"transactions":9,"vwap":686},"2026-07-13",1.81,1.83,1.71,-2.16,62200,{"date":692,"open":693,"high":694,"low":547,"close":693,"change":439,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-10",1.85,1.87,-2.12,97500,{"date":698,"open":686,"high":699,"low":686,"close":700,"change":152,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-09",1.909,1.89,2.16,78300,{"date":704,"open":700,"high":700,"low":705,"close":693,"change":540,"percent_change":706,"volume":707,"transactions":9,"vwap":693},"2026-07-08",1.76,-4.15,89500,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":595,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-07",1.91,1.99,1.88,1.93,-3.5,88500,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":719},"2026-07-06",1.92,2,1.9,0.06,3.09,77700,{"date":725,"open":726,"high":719,"low":712,"close":727,"change":540,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-02",1.96,1.94,-3.96,103900,{"date":731,"open":726,"high":732,"low":733,"close":734,"change":413,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-01",2.1,1.925,2.02,0.5,141200,{"date":738,"open":95,"high":739,"low":700,"close":740,"change":413,"percent_change":735,"volume":741,"transactions":9,"vwap":740},"2026-06-30",2.07,2.01,841200,{"date":743,"open":726,"high":719,"low":694,"close":719,"change":396,"percent_change":502,"volume":744,"transactions":9,"vwap":719},"2026-06-29",158600,{"date":746,"open":740,"high":747,"low":710,"close":630,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":630},"2026-06-26",2.039,-0.18,-8.37,193200,{"date":752,"open":740,"high":753,"low":740,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-25",2.32,2.15,0.15,7.5,2818800,{"date":759,"open":760,"high":761,"low":694,"close":719,"change":403,"percent_change":762,"volume":763,"transactions":9,"vwap":719},"2026-06-24",2.03,2.06,-4.76,374400,{"date":765,"open":766,"high":767,"low":734,"close":732,"change":439,"percent_change":768,"volume":769,"transactions":9,"vwap":732},"2026-06-23",2.05,2.13,-1.87,1040500,{"date":771,"open":701,"high":772,"low":732,"close":448,"change":655,"percent_change":773,"volume":774,"transactions":9,"vwap":448},"2026-06-22",2.17,-6.96,142400,{"date":776,"open":316,"high":777,"low":754,"close":778,"change":673,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-18",2.39,2.3,-4.96,231600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":152,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-17",2.25,2.45,2.232,2.42,1.68,390100,{"date":790,"open":791,"high":777,"low":754,"close":792,"change":358,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-16",2.29,2.38,-1.24,524300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":152,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-15",2.37,2.55,2.24,2.41,1.69,915300,{"date":804,"open":805,"high":806,"low":807,"close":797,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":797},"2026-06-12",2.68,3.29,2.22,0.1,4.41,24508800,{"date":812,"open":813,"high":814,"low":760,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-11",2.495,2.52,2.27,-0.76,-25.08,7353500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":602,"percent_change":637,"volume":825,"transactions":9,"vwap":824},"2026-06-10",2.9,3.11,2.75,3.03,267000,{"date":827,"open":828,"high":829,"low":830,"close":828,"change":254,"percent_change":831,"volume":832,"transactions":9,"vwap":828},"2026-06-09",3.01,3.25,2.87,-4.44,507500,{"date":834,"open":835,"high":835,"low":828,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-08",3.815,3.15,-0.675,-17.65,1429800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":496,"volume":847,"transactions":9,"vwap":845},"2026-06-05",4.75,4.805,3.65,3.825,0.215,13436400,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-04",3.84,4.17,3.61,-0.49,-11.95,293600,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-03",5.15,3.98,4.1,-1.08,-20.85,694100,{"date":865,"open":668,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-02",5.55,4.802,5.18,-0.27,-4.95,1510500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":694,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-01",5.41,7.06,4.73,5.45,52.23,27263900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-29",4.9,5.48,3.53,3.58,-0.55,-13.32,20634600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":823,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-28",1.865,6.73,1.725,4.13,199.28,149868300,{"date":898,"open":547,"high":705,"low":899,"close":412,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":412},"2026-05-27",1.295,-0.35,-20.23,603500,{"date":904,"open":672,"high":905,"low":493,"close":672,"change":368,"percent_change":906,"volume":907,"transactions":9,"vwap":672},"2026-05-26",1.856,-1.14,111500,{"date":909,"open":910,"high":910,"low":493,"close":547,"change":595,"percent_change":911,"volume":912,"transactions":9,"vwap":547},"2026-05-22",1.82,-3.85,68700,{"date":914,"open":687,"high":915,"low":565,"close":910,"change":557,"percent_change":916,"volume":917,"transactions":9,"vwap":910},"2026-05-21",1.895,-2.67,143500,{"date":919,"open":680,"high":694,"low":920,"close":694,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":694},"2026-05-20",1.66,0.16,9.36,104700,{"date":925,"open":681,"high":926,"low":662,"close":688,"change":540,"percent_change":927,"volume":928,"transactions":9,"vwap":688},"2026-05-19",1.757,-4.47,94000,{"date":930,"open":787,"high":931,"low":787,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-18",2.089,1.79,0.17,10.49,573100,{"date":937,"open":547,"high":433,"low":564,"close":643,"change":347,"percent_change":938,"volume":939,"transactions":9,"vwap":643},"2026-05-15",-10.5,181700,{"date":941,"open":710,"high":766,"low":705,"close":686,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":686},"2026-05-14",-0.09,-4.74,268100,{"date":946,"open":700,"high":760,"low":688,"close":720,"change":254,"percent_change":947,"volume":948,"transactions":9,"vwap":720},"2026-05-13",-6.86,389000,{"date":950,"open":951,"high":951,"low":713,"close":952,"change":254,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-12",2.21,2.04,-6.42,340200,{"date":956,"open":821,"high":957,"low":766,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-11",2.95,2.18,-1,-31.45,1225700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-08",2.81,3.78,2.47,3.18,0.7,28.23,24400200,{"date":972,"open":973,"high":974,"low":732,"close":975,"change":721,"percent_change":975,"volume":976,"transactions":9,"vwap":975},"2026-05-07",2.67,2.78,2.48,2541400,{"date":978,"open":979,"high":980,"low":981,"close":786,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":786},"2026-05-06",2.6,2.74,2.31,0.33,15.79,9936700,{"date":986,"open":734,"high":987,"low":910,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-05",2.56,2.09,0.64,44.14,46714600,{"date":993,"open":395,"high":530,"low":395,"close":469,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":469},"2026-05-04",0.18,14.17,10575000,{"date":998,"open":411,"high":999,"low":386,"close":386,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":386},"2026-05-01",1.484,-0.21,-14.19,138200,{"date":1004,"open":492,"high":1005,"low":1006,"close":530,"change":514,"percent_change":1007,"volume":1008,"transactions":9,"vwap":530},"2026-04-30",1.522,1.434,-3.9,56900,{"date":1010,"open":494,"high":662,"low":502,"close":528,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":528},"2026-04-29",-0.13,-7.78,135200,{"date":1015,"open":920,"high":787,"low":494,"close":1016,"change":368,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-28",1.67,-1.18,388800,{"date":1020,"open":662,"high":493,"low":564,"close":801,"change":495,"percent_change":1021,"volume":1022,"transactions":9,"vwap":801},"2026-04-27",5.62,154700,{"date":1024,"open":662,"high":493,"low":1025,"close":494,"change":595,"percent_change":1026,"volume":1027,"transactions":9,"vwap":494},"2026-04-24",1.592,-4.19,95800,{"date":1029,"open":643,"high":493,"low":556,"close":1016,"change":602,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1016},"2026-04-23",1.21,63900,{"date":1033,"open":539,"high":920,"low":1034,"close":565,"change":808,"percent_change":1035,"volume":1036,"transactions":9,"vwap":565},"2026-04-22",1.542,6.45,95200,{"date":1038,"open":643,"high":493,"low":502,"close":539,"change":403,"percent_change":1039,"volume":1040,"transactions":9,"vwap":539},"2026-04-21",-6.06,69100,{"date":1042,"open":787,"high":1043,"low":529,"close":565,"change":358,"percent_change":1044,"volume":1045,"transactions":9,"vwap":565},"2026-04-20",1.737,-1.79,44600,{"date":1047,"open":565,"high":547,"low":484,"close":787,"change":455,"percent_change":455,"volume":1048,"transactions":9,"vwap":787},"2026-04-17",162100,{"date":1050,"open":680,"high":681,"low":662,"close":787,"change":595,"percent_change":1051,"volume":1052,"transactions":9,"vwap":787},"2026-04-16",-4,100200,{"date":1054,"open":801,"high":1055,"low":662,"close":547,"change":581,"percent_change":851,"volume":1056,"transactions":9,"vwap":547},"2026-04-15",1.78,184600,{"date":1058,"open":547,"high":1059,"low":643,"close":787,"change":485,"percent_change":1060,"volume":1061,"transactions":9,"vwap":787},"2026-04-14",1.86,-6.15,111300,{"date":1063,"open":547,"high":686,"low":565,"close":932,"change":396,"percent_change":493,"volume":1064,"transactions":9,"vwap":932},"2026-04-13",284800,{"date":1066,"open":740,"high":740,"low":565,"close":705,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":705},"2026-04-10",-0.25,-12.44,239400,{"date":1071,"open":448,"high":448,"low":1072,"close":740,"change":673,"percent_change":1073,"volume":1074,"transactions":9,"vwap":740},"2026-04-09",1.811,-5.63,511900,{"date":1076,"open":952,"high":1077,"low":1078,"close":767,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":767},"2026-04-08",2.8,1.965,0.25,13.3,15279600,{"date":1083,"open":1084,"high":720,"low":494,"close":712,"change":358,"percent_change":1085,"volume":1086,"transactions":9,"vwap":712},"2026-04-07",1.84,-1.57,250100,{"date":1088,"open":701,"high":791,"low":1089,"close":710,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":710},"2026-04-06",1.821,-0.23,-10.75,742700,{"date":1094,"open":761,"high":799,"low":686,"close":448,"change":368,"percent_change":1095,"volume":1096,"transactions":9,"vwap":448},"2026-04-02",-0.93,869900,{"date":1098,"open":1099,"high":979,"low":433,"close":701,"change":485,"percent_change":1100,"volume":1101,"transactions":9,"vwap":701},"2026-04-01",2.23,-4.85,3957300,{"date":1103,"open":537,"high":1104,"low":554,"close":815,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":815},"2026-03-31",3.32,1.03,83.06,124756100,{"date":1109,"open":422,"high":422,"low":1110,"close":1111,"change":1011,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-30",1.185,1.24,-9.49,187100,{"date":1115,"open":678,"high":1084,"low":366,"close":422,"change":73,"percent_change":1116,"volume":1117,"transactions":9,"vwap":422},"2026-03-27",-27.13,379100,{"date":1119,"open":712,"high":711,"low":1120,"close":712,"change":368,"percent_change":1121,"volume":1122,"transactions":9,"vwap":712},"2026-03-26",1.731,-1.05,463200,{"date":1124,"open":711,"high":1125,"low":712,"close":720,"change":358,"percent_change":1126,"volume":1127,"transactions":9,"vwap":720},"2026-03-25",2.061,-1.55,607500,{"date":1129,"open":1130,"high":1131,"low":693,"close":713,"change":655,"percent_change":1132,"volume":1133,"transactions":9,"vwap":713},"2026-03-24",2.08,2.081,-7.66,132600,{"date":1135,"open":711,"high":1136,"low":712,"close":988,"change":808,"percent_change":1137,"volume":1138,"transactions":9,"vwap":988},"2026-03-23",2.115,5.03,392100,{"date":1140,"open":1141,"high":732,"low":727,"close":711,"change":413,"percent_change":96,"volume":1142,"transactions":9,"vwap":711},"2026-03-20",1.98,186800,{"date":1144,"open":1084,"high":1145,"low":1146,"close":1141,"change":942,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1141},"2026-03-19",2.11,1.825,-4.35,343400,{"date":1150,"open":823,"high":823,"low":740,"close":739,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":739},"2026-03-18",-0.83,-28.62,366700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":821,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":821},"2026-03-17",3,3.28,2.61,-0.32,-9.94,704400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-16",3.52,3.92,2.851,3.22,-0.155,-4.59,665600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":735,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-13",2.875,3.75,2.625,3.375,17.39,338580,{"date":1180,"open":1176,"high":1176,"low":1181,"close":1173,"change":837,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1173},"2026-03-12",2.825,-19.01,72244,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-11",3.875,3.5,3.55,-0.2,-5.33,28972,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1174,"change":1197,"percent_change":952,"volume":1198,"transactions":9,"vwap":1174},"2026-03-10",3.675,3.85,3.45,0.075,16820,{"date":1200,"open":1188,"high":1201,"low":1202,"close":1194,"change":755,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1194},"2026-03-09",3.725,3.275,4.26,27220,{"date":1206,"open":1207,"high":1208,"low":1187,"close":1209,"change":557,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-06",3.575,3.625,3.525,-1.4,11948,{"date":1213,"open":1174,"high":1214,"low":1188,"close":1207,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1207},"2026-03-05",3.95,-0.125,-3.38,14948,{"date":1219,"open":1174,"high":860,"low":1209,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-04",3.7,0.175,4.96,48304,{"date":1225,"open":1196,"high":1194,"low":1226,"close":1209,"change":455,"percent_change":455,"volume":1227,"transactions":9,"vwap":1209},"2026-03-03",3.325,13176,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1209,"change":1067,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1209},"2026-03-02",3.775,3.225,-6.62,17568,{"date":1235,"open":1195,"high":1236,"low":1230,"close":1230,"change":1215,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1230},"2026-02-27",4.25,-3.21,15476,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1215,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-26",4.4,3.9,-3.11,56620,{"date":1246,"open":1220,"high":1247,"low":844,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-25",4.5,4.025,0.425,11.81,80636,{"date":1253,"open":1209,"high":1195,"low":1187,"close":1254,"change":505,"percent_change":411,"volume":1255,"transactions":9,"vwap":1254},"2026-02-24",3.6,19520,{"date":1257,"open":1242,"high":1214,"low":1188,"close":1188,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1188},"2026-02-23",-0.325,-8.39,23996,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1186,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1186},"2026-02-20",4.425,3.8,-0.425,-9.88,29704,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":432,"percent_change":38,"volume":1274,"transactions":9,"vwap":1273},"2026-02-19",4.675,4.725,4.275,4.3,47932,{"date":1276,"open":582,"high":1277,"low":1248,"close":1272,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1272},"2026-02-18",5.025,-0.875,-16.99,78180,{"date":1282,"open":1283,"high":1283,"low":582,"close":858,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":858},"2026-02-17",5.25,-0.45,-8.04,20876,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-13",6,5.375,5.6,-0.5,-8.2,87904,{"date":1296,"open":1297,"high":1298,"low":866,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-12",5.7,6.225,6.1,0.35,6.09,76512,{"date":1304,"open":1305,"high":1298,"low":1306,"close":1305,"change":1197,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-11",5.75,5.4,1.32,44224,{"date":1310,"open":1311,"high":1305,"low":1290,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-10",5.475,5.675,0.275,5.09,17448,{"date":1317,"open":866,"high":1318,"low":1283,"close":1306,"change":1215,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1306},"2026-02-09",5.65,-2.26,14412,{"date":1322,"open":1323,"high":1305,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-06",5.5,5.425,5.525,-0.225,-3.91,16132,{"date":1330,"open":1331,"high":1332,"low":1311,"close":1305,"change":432,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1305},"2026-02-05",5.725,5.9,0.44,44236,{"date":1336,"open":866,"high":1331,"low":1337,"close":1331,"change":1197,"percent_change":394,"volume":1338,"transactions":9,"vwap":1331},"2026-02-04",5.325,19688,{"date":1340,"open":1305,"high":1341,"low":1323,"close":1318,"change":1215,"percent_change":689,"volume":1342,"transactions":9,"vwap":1318},"2026-02-03",5.95,52648,{"date":1344,"open":1298,"high":1345,"low":1346,"close":1346,"change":1284,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-02",6.75,5.775,-7.23,40864,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1298,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1298},"2026-01-30",6.125,6.975,5.925,-0.3,-4.6,82060,{"date":1358,"open":1359,"high":1360,"low":866,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-29",6.4,6.775,6.525,0.775,13.48,800680,{"date":1366,"open":1323,"high":1289,"low":1306,"close":1305,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1305},"2026-01-28",-0.025,-0.43,44940,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1346,"change":1326,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1346},"2026-01-27",6.25,6.425,5.575,-3.75,58604,{"date":1378,"open":1379,"high":1380,"low":1289,"close":1289,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1289},"2026-01-26",6.6,6.7,-0.575,-8.75,50292,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-23",6.95,7,6.475,6.575,-0.475,-6.74,26700,{"date":1394,"open":1359,"high":1395,"low":1396,"close":1397,"change":968,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-22",7.425,6.35,7.05,11.02,57968,{"date":1401,"open":1402,"high":1388,"low":1403,"close":1396,"change":1215,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1396},"2026-01-21",6.325,5.825,-1.93,34852,{"date":1407,"open":1408,"high":1409,"low":1359,"close":1388,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1388},"2026-01-20",7.125,7.25,-0.775,-10.69,64012,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1409,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1409},"2026-01-16",7.75,7.15,-0.825,-10.22,65968,{"date":1421,"open":1422,"high":1423,"low":1360,"close":1424,"change":159,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-15",7.475,8.2,8.075,7.31,622056,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-14",8.8,7.525,-1.625,-17.76,85192,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-13",9.9,9.975,8.75,9.15,-0.9,-8.96,50988,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-12",10.025,11.15,9.25,10.05,0.725,7.77,101136,{"date":1453,"open":1454,"high":1455,"low":1438,"close":1456,"change":1126,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-09",10.775,11.5,9.325,-14.25,190384,{"date":1460,"open":1461,"high":1462,"low":1445,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-08",10.1,12,10.875,-0.275,-2.47,212552,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1446,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1446},"2026-01-07",12.25,12.875,10.075,0.625,5.94,878916,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":316,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-06",8.4,12.2,7.875,10.525,28.75,818252,{"date":1484,"open":1485,"high":1477,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-05",7.775,7.225,8.175,1.875,29.76,2785312,{"date":1492,"open":1311,"high":1402,"low":1493,"close":1494,"change":1313,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-02",5.175,6.3,4.56,80168,{"date":1498,"open":1372,"high":1380,"low":1305,"close":1499,"change":1326,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-31",6.025,-3.6,125708,{"date":1503,"open":1361,"high":1504,"low":1505,"close":1372,"change":1464,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1372},"2025-12-30",7.6,5.85,-4.21,701136,{"date":1509,"open":1035,"high":1510,"low":1511,"close":1361,"change":95,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1361},"2025-12-29",7.325,5.625,42.62,6126792,{"date":1515,"open":842,"high":582,"low":1516,"close":1517,"change":1265,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-26",4.375,4.575,-8.5,27484,{"date":1521,"open":1318,"high":1318,"low":582,"close":582,"change":1292,"percent_change":1522,"volume":1523,"transactions":9,"vwap":582},"2025-12-24",-9.09,22864,{"date":1525,"open":1332,"high":1332,"low":1323,"close":1323,"change":1292,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1323},"2025-12-23",-8.33,32432,{"date":1529,"open":866,"high":1530,"low":1323,"close":1289,"change":455,"percent_change":455,"volume":1531,"transactions":9,"vwap":1289},"2025-12-22",6.2,24604,{"date":1533,"open":1534,"high":1535,"low":1323,"close":1289,"change":455,"percent_change":455,"volume":1536,"transactions":9,"vwap":1289},"2025-12-19",6.05,6.5,39560,{"date":1538,"open":1539,"high":1361,"low":1323,"close":1289,"change":886,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1289},"2025-12-18",5.875,-8.4,50368,{"date":1543,"open":1544,"high":1485,"low":1323,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-17",7.65,6.55,-1.95,-22.94,119176,{"date":1550,"open":1551,"high":1552,"low":1387,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-16",7.85,8.5,-1.75,-17.07,241260,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-15",12.15,16.625,10,10.25,2.725,36.21,8183348,{"date":1566,"open":1567,"high":1567,"low":756,"close":1430,"change":1367,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1430},"2025-12-12",7.975,-0.33,6076,{"date":1571,"open":1423,"high":1423,"low":1386,"close":1572,"change":1284,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-11",7.55,-5.62,6964,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":1292,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-10",9.025,9.6,8,-5.88,3128,{"date":1583,"open":1438,"high":1584,"low":1552,"close":1552,"change":1258,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1552},"2025-12-09",9.225,-3.68,2584,{"date":1588,"open":1589,"high":1589,"low":1429,"close":1590,"change":1265,"percent_change":1169,"volume":1591,"transactions":9,"vwap":1590},"2025-12-08",9.875,8.825,4048,{"date":1593,"open":1594,"high":1461,"low":1595,"close":1447,"change":1215,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1447},"2025-12-05",9.375,8.95,-1.33,3084,{"date":1599,"open":1600,"high":1594,"low":1595,"close":1594,"change":735,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1594},"2025-12-04",9,5.63,4964,{"date":1604,"open":1447,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-03",9.5,8.875,-0.375,-4.05,3068,{"date":1611,"open":1447,"high":1612,"low":1613,"close":1447,"change":1292,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1447},"2025-12-02",9.75,8.775,-5.13,7096,{"date":1617,"open":1618,"high":1619,"low":1456,"close":1612,"change":1620,"percent_change":375,"volume":1621,"transactions":9,"vwap":1612},"2025-12-01",9.675,11.025,0.125,2344,{"date":1623,"open":1561,"high":1561,"low":1605,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-11-28",9.625,-0.625,-6.1,2360,{"date":1629,"open":1447,"high":1630,"low":1447,"close":1561,"change":1631,"percent_change":799,"volume":1632,"transactions":9,"vwap":1561},"2025-11-26",11,0.225,4952,{"date":1634,"open":1589,"high":1635,"low":1605,"close":1445,"change":1326,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1445},"2025-11-25",10.5,-2.2,3160,{"date":1639,"open":1605,"high":1635,"low":1605,"close":1561,"change":175,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1561},"2025-11-24",10.81,4812,{"date":1643,"open":1644,"high":1645,"low":1438,"close":1447,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1447},"2025-11-21",10.925,11.2,-2.225,-19.39,21592,{"date":1650,"open":1462,"high":1651,"low":1635,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-20",12.325,11.475,-0.6,-4.97,15512,{"date":1657,"open":1658,"high":1659,"low":1462,"close":1660,"change":1265,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-19",12.75,13,12.075,-3.4,5044,{"date":1664,"open":1665,"high":1666,"low":1469,"close":1667,"change":1189,"percent_change":1085,"volume":1668,"transactions":9,"vwap":1667},"2025-11-18",12.7,13.5,12.5,4024,{"date":1670,"open":1671,"high":1666,"low":1667,"close":1665,"change":886,"percent_change":706,"volume":1672,"transactions":9,"vwap":1665},"2025-11-17",13.475,5300,{"date":1674,"open":1675,"high":1676,"low":1462,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-11-14",12.475,13.6,13.25,0.475,3.72,11464,{"date":1682,"open":1658,"high":1683,"low":1667,"close":1684,"change":1607,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-13",13.7,12.775,-2.85,7976,{"date":1688,"open":1689,"high":1690,"low":1667,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-12",12.85,13.175,13.15,0.3,2.33,5488,{"date":1696,"open":1697,"high":1690,"low":1469,"close":1689,"change":1067,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1689},"2025-11-11",13.1,-1.91,7568,{"date":1701,"open":1702,"high":1690,"low":1659,"close":1697,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1697},"2025-11-10",13.075,-0.15,-1.13,5076,{"date":1707,"open":1659,"high":1708,"low":1709,"close":1677,"change":959,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1677},"2025-11-07",13.425,12.8,-7.02,10260,{"date":1713,"open":1714,"high":1715,"low":1667,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-06",13.4,15.925,14.25,1.275,9.83,51824,{"date":1721,"open":1470,"high":1659,"low":1722,"close":1723,"change":1221,"percent_change":422,"volume":1724,"transactions":9,"vwap":1723},"2025-11-05",12.275,12.975,115180,{"date":1726,"open":1667,"high":1659,"low":1722,"close":1709,"change":432,"percent_change":28,"volume":1727,"transactions":9,"vwap":1709},"2025-11-04",2108,{"date":1729,"open":1659,"high":1730,"low":1731,"close":1684,"change":1197,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1684},"2025-11-03",13.75,12.6,0.59,2412,{"date":1735,"open":1736,"high":1708,"low":1722,"close":1665,"change":1326,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1665},"2025-10-31",12.55,-1.74,3836,{"date":1740,"open":1658,"high":1677,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-10-30",12.35,12.925,0.4,3.19,6520,{"date":1747,"open":1677,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-29",14.275,12.525,-0.75,-5.65,4328,{"date":1754,"open":1755,"high":1716,"low":1677,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-10-28",13.8,13.275,-0.725,-5.18,6552,{"date":1761,"open":1666,"high":1762,"low":1666,"close":1763,"change":735,"percent_change":1220,"volume":1764,"transactions":9,"vwap":1763},"2025-10-27",14.75,14,11204,{"date":1766,"open":1667,"high":1767,"low":1667,"close":1666,"change":1449,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1666},"2025-10-24",13.875,5.68,9872,{"date":1771,"open":1772,"high":1690,"low":1462,"close":1684,"change":1743,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1684},"2025-10-23",12.125,3.23,8444,{"date":1776,"open":1756,"high":1756,"low":1772,"close":1777,"change":1440,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-22",12.375,-6.78,15620,{"date":1781,"open":1782,"high":1730,"low":1658,"close":1756,"change":1743,"percent_change":822,"volume":1783,"transactions":9,"vwap":1756},"2025-10-21",13.725,11620,{"date":1785,"open":1689,"high":1730,"low":1469,"close":1470,"change":1292,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1470},"2025-10-20",-3.74,21564,{"date":1789,"open":1790,"high":1791,"low":1709,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-17",13.125,15.25,13.375,-0.95,-6.63,32404,{"date":1797,"open":1798,"high":25,"low":1799,"close":1800,"change":732,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-16",14.35,13.65,14.325,17.18,1764812,{"date":1804,"open":1805,"high":1659,"low":1806,"close":1807,"change":1743,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-15",11.825,11.65,12.225,3.38,13184,{"date":1811,"open":1812,"high":1807,"low":1652,"close":1805,"change":1189,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1805},"2025-10-14",11.625,-1.66,5500,{"date":1816,"open":1817,"high":1777,"low":1818,"close":1819,"change":1067,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-13",11.9,11.8,12.025,-2.04,6308,{"date":1823,"open":1824,"high":1763,"low":1558,"close":1722,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1722},"2025-10-10",13.825,-1.975,-13.86,18060,{"date":1829,"open":1830,"high":1762,"low":1831,"close":1716,"change":1703,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1716},"2025-10-09",14.3,13.95,-1.04,8472,{"date":1835,"open":1830,"high":1762,"low":1748,"close":1836,"change":557,"percent_change":900,"volume":1837,"transactions":9,"vwap":1836},"2025-10-08",14.4,11432,{"date":1839,"open":1762,"high":1840,"low":1830,"close":1841,"change":1653,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-07",15,14.45,-3.99,21736,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":455,"percent_change":455,"volume":1850,"transactions":9,"vwap":1849},"2025-10-06",14.925,15.9,14.5,15.05,48136,{"date":1852,"open":1762,"high":1791,"low":1853,"close":1849,"change":755,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1849},"2025-10-03",14.625,1.01,16388,{"date":1857,"open":1840,"high":1858,"low":1859,"close":1860,"change":1326,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-02",16,14.525,14.9,-1.49,48892,{"date":1864,"open":1865,"high":1866,"low":1840,"close":1867,"change":238,"percent_change":1341,"volume":1868,"transactions":9,"vwap":1867},"2025-10-01",17,18,15.125,595732,{"date":1870,"open":1716,"high":1871,"low":1763,"close":1748,"change":403,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1748},"2025-09-30",15.1,-0.7,795064,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-09-29",16.5,14.1,14.375,-1.125,-7.26,29116,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":197,"percent_change":574,"volume":1888,"transactions":9,"vwap":1887},"2025-09-26",14.875,15.8,14.7,15.5,32352,{"date":1890,"open":1891,"high":1887,"low":1848,"close":1886,"change":837,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1886},"2025-09-25",15.35,-4.39,14496,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":886,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-24",15.875,16.125,15.075,15.375,-3.45,15152,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1715,"change":1464,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1715},"2025-09-23",16.875,17.85,15.275,-1.7,120452,{"date":1910,"open":1849,"high":1876,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-09-22",15.025,16.2,1.175,7.82,69456,{"date":1917,"open":1918,"high":1919,"low":1878,"close":1911,"change":403,"percent_change":644,"volume":1920,"transactions":9,"vwap":1911},"2025-09-19",15.675,16.25,8856,{"date":1922,"open":1923,"high":1924,"low":1860,"close":1867,"change":1464,"percent_change":1044,"volume":1925,"transactions":9,"vwap":1867},"2025-09-18",15.4,16.75,8824,{"date":1927,"open":1928,"high":1929,"low":1849,"close":1923,"change":1215,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1923},"2025-09-17",15.75,16.025,-0.81,6480,{"date":1933,"open":1858,"high":1919,"low":1840,"close":1934,"change":432,"percent_change":921,"volume":1935,"transactions":9,"vwap":1934},"2025-09-16",15.525,7168,{"date":1937,"open":1938,"high":1939,"low":1716,"close":1887,"change":1546,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1887},"2025-09-15",15.85,17.25,-11.17,21280,{"date":1943,"open":1865,"high":1944,"low":1929,"close":1945,"change":28,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-12",17.5,17.45,1.16,9928,{"date":1949,"open":1858,"high":1950,"low":1791,"close":1939,"change":403,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1939},"2025-09-11",17.75,-0.58,27180,{"date":1954,"open":1866,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-09-10",20.975,15.6,17.35,1.475,9.29,165252,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1896,"change":1215,"percent_change":380,"volume":1966,"transactions":9,"vwap":1896},"2025-09-09",15.775,16.4,14.025,267884,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1858,"change":1354,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1858},"2025-09-08",15.55,18.4,-1.84,10352,{"date":1974,"open":1975,"high":1939,"low":1887,"close":1976,"change":1872,"percent_change":191,"volume":1977,"transactions":9,"vwap":1976},"2025-09-05",16.525,16.3,10920,{"date":1979,"open":1980,"high":1981,"low":1791,"close":1865,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1865},"2025-09-04",15.975,18.625,1.125,7.09,29052,{"date":1986,"open":1987,"high":1924,"low":1928,"close":1896,"change":886,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1896},"2025-09-03",16.15,-3.35,2816,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":359,"volume":1997,"transactions":9,"vwap":1995},"2025-09-02",16.825,17.125,15.15,16.425,-0.4,8184,{"date":1999,"open":1858,"high":1944,"low":1963,"close":1992,"change":2000,"percent_change":567,"volume":2001,"transactions":9,"vwap":1992},"2025-08-29",0.825,11428,{"date":2003,"open":1887,"high":1858,"low":1853,"close":1858,"change":1067,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1858},"2025-08-28",-1.54,5960,{"date":2007,"open":1716,"high":2008,"low":1763,"close":1919,"change":719,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1919},"2025-08-27",18.725,14.04,35180,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1716,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1716},"2025-08-26",18.275,27.75,11.75,-2.325,-14.03,317068,{"date":2020,"open":1970,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-08-25",19.25,16.575,-1.5,-8.3,4308,{"date":2027,"open":1866,"high":2028,"low":1559,"close":2029,"change":1197,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-08-22",19.75,18.075001,0.42,4288,{"date":2033,"open":2034,"high":2034,"low":1944,"close":1866,"change":1750,"percent_change":1051,"volume":2035,"transactions":9,"vwap":1866},"2025-08-21",20.075001,6432,{"date":2037,"open":2038,"high":2039,"low":1944,"close":2040,"change":1553,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-08-20",20.6,21,18.75,-8.54,13040,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-08-19",22.425,30.5,19.5,20.5,-1.65,-7.45,91904,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-08-18",25,21.5,22.15,-2.6,-10.51,1560,{"date":2061,"open":2062,"high":2054,"low":2063,"close":2064,"change":783,"percent_change":1560,"volume":2065,"transactions":9,"vwap":2064},"2025-08-15",23,21.75,24.75,2564,{"date":2067,"open":2068,"high":2069,"low":25,"close":2070,"change":1210,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-14",24.25,24.275,22.5,-5.86,1096,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-08-13",24,27.5,23.75,23.9,-1.1,-4.4,1272,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2054,"change":1750,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2054},"2025-08-12",25.75,26.5,24.65,-2.91,316,{"date":2090,"open":2054,"high":2091,"low":2054,"close":2084,"change":238,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2084},"2025-08-11",26.625,3.41,1840,{"date":2095,"open":2096,"high":2096,"low":2068,"close":2097,"change":420,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-08",25.375,24.9,5.73,540,{"date":2101,"open":2085,"high":2085,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-08-07",23.5,23.55,-2.95,-11.13,2896,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2085,"change":1067,"percent_change":1095,"volume":2112,"transactions":9,"vwap":2085},"2025-08-06",27.25,29.25,26.25,2972,{"date":2114,"open":2111,"high":2115,"low":2111,"close":2116,"change":1079,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-05",28.5,26.75,0.94,744,{"date":2120,"open":2111,"high":2121,"low":2111,"close":2085,"change":959,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2085},"2025-08-04",33,-3.64,1220,{"date":2125,"open":2126,"high":2126,"low":2085,"close":2076,"change":959,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2076},"2025-08-01",29.5,-3.51,980,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2115,"change":455,"percent_change":455,"volume":2134,"transactions":9,"vwap":2115},"2025-07-31",28.25,31.5,27.775,2872,{"date":2136,"open":2137,"high":2138,"low":2014,"close":2115,"change":175,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2115},"2025-07-30",27.8,30.325,3.64,1796,{"date":2142,"open":2143,"high":2132,"low":2085,"close":2076,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2076},"2025-07-29",30,-4.25,-13.39,4568,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1079,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-07-28",32.5,34,26,31.75,0.79,7092,{"date":2156,"open":2157,"high":2158,"low":2132,"close":2132,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2132},"2025-07-25",33.5,33.75,-1.15,-3.52,1492,{"date":2163,"open":2132,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":844,"volume":2123,"transactions":9,"vwap":2166},"2025-07-24",34.75,30.55,32.65,1.15,{"date":2169,"open":2158,"high":2170,"low":2171,"close":2132,"change":1553,"percent_change":2172,"volume":1574,"transactions":9,"vwap":2132},"2025-07-23",35.25,28,-5.26,{"date":2174,"open":2150,"high":2175,"low":2176,"close":2177,"change":1750,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-22",35.875,31.25,33.25,-2.21,5432,{"date":2181,"open":2177,"high":2182,"low":2183,"close":2150,"change":735,"percent_change":476,"volume":2184,"transactions":9,"vwap":2150},"2025-07-21",37.25,33.025002,1308,{"date":2186,"open":2187,"high":2170,"low":2188,"close":2157,"change":455,"percent_change":455,"volume":2189,"transactions":9,"vwap":2157},"2025-07-18",33.975,32.825,1572,{"date":2191,"open":2192,"high":2193,"low":2176,"close":2157,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2157},"2025-07-17",32,36.25,2.5,8.06,4344,{"date":2198,"open":2152,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1039,"volume":2203,"transactions":9,"vwap":2201},"2025-07-16",33.375,30.625,31,-2,1924,{"date":2205,"open":2206,"high":2207,"low":2176,"close":2121,"change":714,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2121},"2025-07-15",36.5,37.75,-9.59,8792,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2206,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2206},"2025-07-14",45.75,46.5,35,-6.75,-15.61,11656,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-07-11",53.5,54.375,40,43.25,-10.25,-19.16,10520,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2220,"change":2232,"percent_change":462,"volume":2233,"transactions":9,"vwap":2220},"2025-07-10",52.75,60,52.5,0.75,4464,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2229,"change":2159,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2229},"2025-07-09",55.5,56.5,50.125,-2.13,5016,{"date":2242,"open":2243,"high":2244,"low":2231,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-07-08",57.25,59.225,53.9,-3.175,-5.56,3244,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":1685,"volume":2255,"transactions":9,"vwap":2253},"2025-07-07",58.5,61.25,57.075001,-1.675,4264,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2232,"percent_change":387,"volume":2262,"transactions":9,"vwap":2261},"2025-07-03",57.5,62.775,55.25,58.75,2656,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":719,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-02",56.75,61.2,55,58,3.57,5108,{"date":2272,"open":2229,"high":2273,"low":2231,"close":2274,"change":492,"percent_change":823,"volume":2275,"transactions":9,"vwap":2274},"2025-07-01",57,56,4784,{"date":2277,"open":2278,"high":2252,"low":2279,"close":2280,"change":959,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-06-30",50.75,50,54.5,-1.8,7560,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2236,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2236},"2025-06-27",67.7,79,53.25,-9.75,-14.94,4700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-06-26",77.75,80.5,65,65.25,-13.75,-17.41,7708,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2286,"change":714,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2286},"2025-06-25",82.5,85.3,77,-4.24,5752,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2302,"change":1067,"percent_change":1354,"volume":2312,"transactions":9,"vwap":2302},"2025-06-24",83,85.5,81.25,3236,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":959,"percent_change":2319,"volume":2262,"transactions":9,"vwap":2318},"2025-06-23",84.25,85.25,81,82.75,-1.19,{"date":2321,"open":2322,"high":2322,"low":2294,"close":2323,"change":1375,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-06-20",86.25,83.75,-4.29,2084,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":714,"percent_change":911,"volume":2332,"transactions":9,"vwap":2331},"2025-06-18",89.75,92,83.25,87.5,3864,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1553,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-17",90.875,94.125,88.75,91,-1.89,4444,{"date":2342,"open":2331,"high":2343,"low":2344,"close":2345,"change":1283,"percent_change":1289,"volume":2196,"transactions":9,"vwap":2345},"2025-06-16",94.25,86.5,92.75,{"date":2347,"open":2348,"high":2331,"low":2309,"close":2331,"change":547,"percent_change":952,"volume":2189,"transactions":9,"vwap":2331},"2025-06-13",85,{"date":2350,"open":2310,"high":2351,"low":2302,"close":2352,"change":735,"percent_change":1732,"volume":2353,"transactions":9,"vwap":2352},"2025-06-12",87.625,85.75,676,{"date":2355,"open":2294,"high":2337,"low":2294,"close":2316,"change":1236,"percent_change":1283,"volume":2356,"transactions":9,"vwap":2316},"2025-06-11",2372,{"date":2358,"open":2359,"high":2352,"low":2359,"close":2317,"change":2202,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2317},"2025-06-10",76.25,-2.41,2044,{"date":2363,"open":2364,"high":2316,"low":2365,"close":2309,"change":1236,"percent_change":1306,"volume":2366,"transactions":9,"vwap":2309},"2025-06-09",78.75,78,1680,{"date":2368,"open":2364,"high":2369,"low":2370,"close":2364,"change":395,"percent_change":554,"volume":2371,"transactions":9,"vwap":2364},"2025-06-06",79.6,76.5,1112,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2232,"percent_change":335,"volume":2378,"transactions":9,"vwap":2377},"2025-06-05",80.75,82.25,76.75,77.5,2792,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2376,"change":2383,"percent_change":1685,"volume":2384,"transactions":9,"vwap":2376},"2025-06-04",80,72.5,-2.25,2548,{"date":2386,"open":2330,"high":2330,"low":2370,"close":2286,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2286},"2025-06-03",-4.5,-5.39,2820,{"date":2391,"open":2337,"high":2337,"low":2392,"close":2393,"change":2394,"percent_change":1751,"volume":2395,"transactions":9,"vwap":2393},"2025-06-02",83.375,83.5,-5,1228,{"date":2397,"open":2337,"high":2398,"low":2399,"close":2399,"change":1067,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-30",95.5,88.5,-0.28,2032,{"date":2403,"open":2337,"high":2404,"low":2399,"close":2337,"change":2232,"percent_change":238,"volume":2405,"transactions":9,"vwap":2337},"2025-05-29",94,2272,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":492,"percent_change":672,"volume":2411,"transactions":9,"vwap":2410},"2025-05-28",86,89.5,88,1152,{"date":2413,"open":2414,"high":2414,"low":2311,"close":2344,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2344},"2025-05-27",91.25,-1.25,-1.42,3408,{"date":2419,"open":2328,"high":2420,"low":2421,"close":2421,"change":2023,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-05-23",95.375,87.75,-1.68,2288,{"date":2425,"open":2337,"high":2426,"low":2331,"close":2427,"change":2383,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-05-22",93.25,89.25,-2.46,1992,{"date":2431,"open":2432,"high":178,"low":2322,"close":2433,"change":1174,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-21",87.25,91.5,4.27,4944,{"date":2437,"open":2438,"high":2439,"low":2316,"close":2421,"change":714,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2421},"2025-05-20",90,91.675,-3.84,2056,{"date":2443,"open":2309,"high":2329,"low":2318,"close":2414,"change":1552,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2414},"2025-05-19",10.27,2172,{"date":2447,"open":2448,"high":2432,"low":2318,"close":2318,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2318},"2025-05-16",85.425,-2.5,-2.93,1620,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2316,"change":1375,"percent_change":1506,"volume":2456,"transactions":9,"vwap":2316},"2025-05-15",82.8,89.525,1264,{"date":2458,"open":2432,"high":2438,"low":2344,"close":2459,"change":959,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-05-14",89,-1.11,2036,{"date":2463,"open":2316,"high":2464,"low":2316,"close":2438,"change":714,"percent_change":1786,"volume":2072,"transactions":9,"vwap":2438},"2025-05-13",92.25,{"date":2466,"open":2344,"high":2467,"low":2348,"close":2467,"change":756,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-12",93.5,8.72,440,{"date":2471,"open":2381,"high":2331,"low":2364,"close":2408,"change":783,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2408},"2025-05-09",2.69,2476,{"date":2475,"open":2476,"high":2344,"low":2477,"close":2323,"change":1187,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2323},"2025-05-08",80.25,77.25,4.36,2264,{"date":2481,"open":2294,"high":2322,"low":2482,"close":2476,"change":2387,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2476},"2025-05-07",79.125,-5.31,1060,{"date":2486,"open":2487,"high":2488,"low":2293,"close":2488,"change":2489,"percent_change":2490,"volume":256,"transactions":9,"vwap":2488},"2025-05-06",78.25,84.75,4,4.95,{"date":2492,"open":2493,"high":2493,"low":2365,"close":2374,"change":2415,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2374},"2025-05-05",81.5,-1.52,740,{"date":2497,"open":2311,"high":2498,"low":2364,"close":2499,"change":1982,"percent_change":355,"volume":2500,"transactions":9,"vwap":2499},"2025-05-02",86.875,82,856,{"date":2502,"open":2323,"high":2322,"low":2503,"close":2504,"change":1607,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-05-01",75,80.875,-0.46,1012,{"date":2508,"open":2352,"high":2338,"low":2311,"close":2311,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2311},"2025-04-30",-6.25,-7.14,644,{"date":2513,"open":2348,"high":2421,"low":2318,"close":2331,"change":829,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2331},"2025-04-29",3.86,424,{"date":2517,"open":2310,"high":2310,"low":2499,"close":2315,"change":2415,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2315},"2025-04-28",-1.46,360,{"date":2521,"open":2310,"high":2408,"low":2330,"close":2310,"change":735,"percent_change":1732,"volume":2522,"transactions":9,"vwap":2310},"2025-04-25",632,{"date":182,"open":2331,"high":2524,"low":2393,"close":2348,"change":2449,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2348},88.25,-2.86,972]