[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFI":3,"homepage-market-summary":28,"stock-historical-MFI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MFI","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},"mF International Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","mF International Ltd is a holding company and all of its operations are carried out by Operating Subsidiaries in Hong Kong. It is a financial trading solution provider principally engaged in the development and provision of financial trading solutions. It has experience in providing real-time mission-critical forex, bullion\u002Fcommodities trading platform solutions, financial value-added services, mobile applications, and financial information for brokers and institutional clients via the internet or a platform as software as a service. The company has provided a wide range of top-notch services, including mF4 Trading Platform, Bridge and Plugins, CRM System, ECN System, Liquidity Solutions, Cross-platform Broker Plus Solution, Social Trading Applications, and others.","19",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"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},9.3,9.31,9.22,0.08,0.87,916,52,9.2845,43.58,5.555,28413.817590699186,9.8,612,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":13,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":38},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"date":38},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":13,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":38},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":38},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":38},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},60.73,4.16,47642,17389276.127312,104.31,"2025-04-17",[183,184,193,200,209,218,229,240,249,258,268,275,284,294,302,313,322,329,338,346,355,364,371,381,391,400,410,420,429,437,446,457,467,478,487,496,506,515,524,533,543,553,561,570,580,589,598,603,612,619,628,637,645,648,655,661,668,673,680,686,690,693,699,706,712,720,727,733,740,746,751,758,766,774,781,788,794,800,803,811,817,822,827,832,837,843,848,854,858,864,870,875,882,888,894,900,907,911,917,922,927,933,938,944,950,957,962,965,970,973,980,988,995,1003,1010,1018,1024,1032,1039,1047,1054,1060,1065,1074,1079,1085,1092,1098,1104,1110,1114,1119,1124,1130,1136,1141,1143,1146,1151,1156,1161,1165,1170,1178,1184,1190,1195,1203,1207,1210,1215,1222,1228,1234,1242,1250,1256,1260,1264,1268,1274,1279,1286,1293,1299,1306,1312,1319,1325,1333,1340,1347,1352,1358,1365,1372,1377,1386,1394,1400,1406,1414,1422,1429,1435,1440,1447,1454,1460,1468,1473,1480,1488,1496,1503,1510,1516,1522,1526,1533,1540,1548,1555,1562,1570,1576,1584,1590,1597,1606,1614,1622,1628,1637,1644,1653,1660,1668,1676,1683,1691,1698,1705,1712,1718,1725,1732,1738,1746,1754,1761,1766,1774,1783,1790,1795,1802,1810,1816,1825,1834,1842,1849,1858,1865,1872,1879,1887,1895,1902,1910,1918,1926,1934,1942,1950,1959,1965,1971,1979,1987,1993,2001,2008,2014,2021,2029,2035,2041,2047,2055,2062,2069,2074,2080,2085,2090,2094,2099,2104,2112,2121,2125,2131,2139,2147,2154,2161,2169,2175,2184,2191,2199,2207,2215,2223,2231,2236,2243,2250,2258,2263,2272,2280,2287,2294,2303,2310,2317,2324,2331,2338,2346,2354,2361,2368,2377,2385,2392,2400,2408,2414,2422,2427,2436,2444,2451,2459,2465,2474,2479,2488,2495,2501,2506,2513,2522,2530,2537,2545,2551,2559,2564,2571,2577,2583,2591,2599,2606,2613,2620,2625,2631,2637,2642,2648,2653,2658,2665,2672,2678,2684,2692,2700,2708],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":161,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",9.34,9.36,9.11,-2.64,9521.73601,162,9.2531,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":21,"vwap":199},"2026-10-02",9.47,-0.06,-0.63,945.303846,9.4423,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",9.39,9.53,0.04,0.42,680.1053,55,9.4179,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",9.28,9.49,0.0911,0.97,1129,116,9.3656,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",9.7202,9.795,9.2801,9.3989,-0.3211,-3.3,8428,113,9.4571,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",9.8392,10.38,9.7,9.72,0.12,1.25,7245.954772,121,9.866,{"date":241,"open":242,"high":26,"low":243,"close":244,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",9.44,9.4199,9.6,0,4527,94,9.5582,{"date":250,"open":251,"high":251,"low":252,"close":244,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",9.71,9.5,0.2,2.13,2442.363446,93,9.572,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",9.48,9.32,9.4,-0.1,-1.05,3470.15625,112,9.3885,{"date":269,"open":270,"high":252,"low":211,"close":252,"change":271,"percent_change":272,"volume":273,"transactions":238,"vwap":274},"2026-09-22",9.35,-0.03,-0.31,2890,9.3595,{"date":276,"open":277,"high":277,"low":278,"close":203,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",9.56,9.315,0.23,2.47,5374,167,9.5075,{"date":285,"open":286,"high":287,"low":288,"close":15,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",9.4998,9.85,9.26,-0.075,-0.8,10557,152,9.4654,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":282,"vwap":301},"2026-09-17",9.25,9.375,0.11,1.19,1749.236,9.3112,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",9.19,9.3256,9.15,9.265,0.05,0.54,7173,220,9.2254,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",9.41,9.215,-0.085,-0.91,17534.106382,238,9.3116,{"date":323,"open":288,"high":15,"low":288,"close":15,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",-0.0501,-0.54,2807.893956,50,9.2703,{"date":330,"open":331,"high":252,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":311,"vwap":337},"2026-09-11",9.3381,9.2117,9.3501,0.0701,0.76,10493.5,9.3711,{"date":339,"open":277,"high":26,"low":340,"close":211,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",9.21,-0.175,-1.85,16111,403,9.6221,{"date":347,"open":348,"high":348,"low":270,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",9.65,9.455,-0.045,-0.47,4231.521581,234,9.5617,{"date":356,"open":357,"high":358,"low":242,"close":252,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",9.51,9.66,-0.09,-0.94,78105.960361,1683,9.5267,{"date":365,"open":16,"high":287,"low":16,"close":366,"change":71,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",9.59,5.15,18327.091749,202,9.5993,{"date":372,"open":260,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",10,9,9.12,-0.17,-1.83,99259.431,974,9.3772,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",9.55,8.8,9.29,-0.26,-2.72,16836.883181,304,9.346,{"date":392,"open":393,"high":394,"low":393,"close":383,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",9.2005,10.1,0.0843,0.89,16455,791,9.5611,{"date":401,"open":402,"high":403,"low":304,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",9.2677,9.78,9.4657,0.2857,3.11,15362.201231,181,9.3248,{"date":411,"open":412,"high":413,"low":188,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",9.13,9.5399,9.18,0.0499,0.55,4751,77,9.2059,{"date":421,"open":422,"high":413,"low":384,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",8.93,9.1301,0.2301,2.59,7813.925634,158,9.1258,{"date":430,"open":374,"high":374,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",8.9,-0.415,-4.46,1781.0516,91,9.0563,{"date":438,"open":439,"high":440,"low":439,"close":278,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",8.61,9.99,-0.01,-0.11,5907,171,9.4395,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",9.38,9.52,8.6,9.325,-0.325,-3.37,17949.99304,527,9.1289,{"date":458,"open":459,"high":460,"low":461,"close":348,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",8.901,15,8.75,1.09,12.73,345334.54787,8879,11.5091,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",8.51,8.89,8.4,8.56,0.06,0.71,12169.335672,135,8.6504,{"date":479,"open":480,"high":384,"low":481,"close":482,"change":144,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",8.62,8.459,8.5,-0.23,15797.61526,160,8.5936,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",8.25,8.52,0.58,7.3,3454.256391,68,8.3373,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":204,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",7.8,8.35,7.575,7.94,0.51,7123.557602,154,7.7679,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":227,"vwap":514},"2026-08-12",7.415,8.1,7.9,0.32,4.22,4848.863672,7.8018,{"date":516,"open":517,"high":499,"low":518,"close":519,"change":115,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",7.7183,7.45,7.58,-4.05,4923,117,7.8801,{"date":525,"open":526,"high":527,"low":528,"close":510,"change":442,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",7.87,8.66,7.65,-1.37,6674.637455,125,7.9016,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":71,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",7.85,8.45,7.695,8.01,6.23,4037.346084,84,7.979,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",7.96,7.15,7.54,-0.39,-4.92,5141.355962,79,7.4743,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",7.93,-0.1415,-1.75,201.518701,26,7.926,{"date":562,"open":563,"high":482,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",7.49,8.0715,-0.0885,-1.08,5990.596879,131,7.9494,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",7.5,8.47,8.16,0.26,3.29,6121.612745,108,7.8443,{"date":581,"open":582,"high":583,"low":572,"close":510,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",7.76,8.215,-0.64,-7.49,9186.239299,153,7.8734,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":531,"vwap":597},"2026-07-29",8.4976,8.54,7.21,0.24,2.89,2506.697055,8.0269,{"date":599,"open":471,"high":536,"low":600,"close":600,"change":245,"percent_change":245,"volume":601,"transactions":256,"vwap":602},"2026-07-27",8.3,1736,8.3307,{"date":604,"open":605,"high":605,"low":606,"close":600,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-24",8.795,8.29,-0.29,-3.38,4786.220915,114,8.5985,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":441,"percent_change":120,"volume":616,"transactions":617,"vwap":618},"2026-07-23",8.6001,8.59,3878.209838,194,8.6022,{"date":620,"open":621,"high":622,"low":623,"close":450,"change":624,"percent_change":425,"volume":625,"transactions":626,"vwap":627},"2026-07-22",8.49,8.77,8.43,0.2172,8151.993293,772,8.5708,{"date":629,"open":630,"high":631,"low":538,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":632},"2026-07-21",8.65,8.7,8.3828,-0.2672,-3.09,9311.35728,703,{"date":638,"open":639,"high":630,"low":640,"close":630,"change":641,"percent_change":512,"volume":642,"transactions":643,"vwap":644},"2026-07-20",8.37,8.362,0.35,1688.75,277,8.6054,{"date":646,"open":600,"high":600,"low":600,"close":600,"change":245,"percent_change":245,"volume":647,"transactions":9,"vwap":600},"2026-07-17",4400,{"date":649,"open":650,"high":450,"low":651,"close":600,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":600},"2026-07-16",8.39,8,-0.45,-5.14,24500,{"date":656,"open":657,"high":658,"low":461,"close":461,"change":263,"percent_change":659,"volume":660,"transactions":9,"vwap":461},"2026-07-15",8.99,9.05,-1.13,8800,{"date":662,"open":374,"high":374,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-14",8.745,8.85,0.37,4.36,7700,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":196,"volume":672,"transactions":9,"vwap":670},"2026-07-13",8.48,-0.005,1500,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":135,"volume":679,"transactions":9,"vwap":677},"2026-07-10",8.63,9.194,8.485,-0.13,1600,{"date":681,"open":412,"high":414,"low":606,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",8.615,-0.385,-4.28,10100,{"date":687,"open":688,"high":688,"low":664,"close":374,"change":245,"percent_change":245,"volume":689,"transactions":9,"vwap":374},"2026-07-08",9.01,3100,{"date":691,"open":658,"high":658,"low":374,"close":374,"change":120,"percent_change":692,"volume":679,"transactions":9,"vwap":374},"2026-07-07",-1.32,{"date":694,"open":695,"high":448,"low":696,"close":375,"change":697,"percent_change":298,"volume":698,"transactions":9,"vwap":375},"2026-07-06",9.2,8.836,0.01,32800,{"date":700,"open":277,"high":701,"low":702,"close":188,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":188},"2026-07-02",9.9,9.0019999,0.33,3.76,9400,{"date":707,"open":202,"high":26,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-01",8.78,-0.49,-5.29,15100,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-30",9.84,8.69,9.27,-0.27,-2.83,20000,{"date":721,"open":722,"high":723,"low":449,"close":724,"change":725,"percent_change":511,"volume":726,"transactions":9,"vwap":724},"2026-06-29",9.75,9.98,9.54,0.03,17200,{"date":728,"open":287,"high":729,"low":450,"close":357,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":357},"2026-06-26",9.89,-0.34,-3.45,29000,{"date":734,"open":735,"high":736,"low":735,"close":287,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":287},"2026-06-25",9.69,9.901,0.14,1.44,8000,{"date":741,"open":742,"high":743,"low":742,"close":251,"change":474,"percent_change":744,"volume":745,"transactions":9,"vwap":251},"2026-06-24",9.04,10.2,7.89,35000,{"date":747,"open":252,"high":373,"low":374,"close":374,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":374},"2026-06-23",-0.55,-5.76,23900,{"date":752,"open":753,"high":754,"low":755,"close":383,"change":452,"percent_change":756,"volume":757,"transactions":9,"vwap":383},"2026-06-22",9.95,10.5,8.95,-3.29,19500,{"date":759,"open":510,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-18",10.77,7.84,9.875,2.015,25.64,68200,{"date":767,"open":768,"high":657,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-17",6.53,6.49,7.86,1.76,28.85,120500,{"date":775,"open":776,"high":776,"low":24,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-16",6.78,6.1,-0.88,-12.61,6800,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":120,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-15",7,7.19,6.98,-1.69,1900,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-12",7.1,0.1,1.43,2900,{"date":795,"open":796,"high":572,"low":783,"close":783,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":783},"2026-06-11",7.38,-0.65,-8.5,5400,{"date":801,"open":528,"high":528,"low":528,"close":528,"change":245,"percent_change":245,"volume":802,"transactions":9,"vwap":528},"2026-06-10",174,{"date":804,"open":805,"high":806,"low":807,"close":528,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":528},"2026-06-09",8.2,9.02,7.609,-1.25,-14.04,6100,{"date":812,"open":813,"high":431,"low":814,"close":431,"change":815,"percent_change":595,"volume":816,"transactions":9,"vwap":431},"2026-06-08",8.64,8.18,0.25,4500,{"date":818,"open":819,"high":630,"low":600,"close":630,"change":149,"percent_change":820,"volume":821,"transactions":9,"vwap":630},"2026-06-05",8.36,-3.89,3300,{"date":823,"open":824,"high":824,"low":374,"close":374,"change":290,"percent_change":825,"volume":826,"transactions":9,"vwap":374},"2026-06-04",9.67,-8.16,3900,{"date":828,"open":296,"high":760,"low":829,"close":26,"change":830,"percent_change":831,"volume":739,"transactions":9,"vwap":26},"2026-06-03",8.87,0.3,3.16,{"date":833,"open":15,"high":252,"low":834,"close":252,"change":272,"percent_change":835,"volume":836,"transactions":9,"vwap":252},"2026-06-02",8.46,-3.16,11600,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-01",9.81,-0.04,-0.41,1100,{"date":844,"open":845,"high":287,"low":846,"close":287,"change":235,"percent_change":847,"volume":816,"transactions":9,"vwap":287},"2026-05-29",9.74,9.452,1.23,{"date":849,"open":384,"high":850,"low":489,"close":851,"change":852,"percent_change":615,"volume":853,"transactions":9,"vwap":851},"2026-05-28",10.163,9.73,0.77,20800,{"date":855,"open":188,"high":252,"low":489,"close":856,"change":717,"percent_change":93,"volume":857,"transactions":9,"vwap":856},"2026-05-27",8.96,7300,{"date":859,"open":244,"high":233,"low":860,"close":861,"change":717,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-26",8.83,9.23,-2.84,17100,{"date":865,"open":866,"high":866,"low":252,"close":252,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":252},"2026-05-22",10.335,-1.134,-10.66,7000,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":539,"volume":874,"transactions":9,"vwap":872},"2026-05-21",10.634,0.624,400,{"date":876,"open":877,"high":878,"low":26,"close":879,"change":359,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-20",10.4,10.89,10.01,-0.89,12800,{"date":883,"open":884,"high":885,"low":886,"close":394,"change":791,"percent_change":173,"volume":887,"transactions":9,"vwap":394},"2026-05-19",10.11,10.88,10.09,3200,{"date":889,"open":890,"high":891,"low":373,"close":373,"change":678,"percent_change":892,"volume":893,"transactions":9,"vwap":373},"2026-05-18",10.14,10.22,-1.28,3600,{"date":895,"open":896,"high":896,"low":884,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-15",10.13,-0.165,-1.6,2400,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":899,"transactions":9,"vwap":904},"2026-05-14",10.491,10.111,10.295,0.185,1.83,{"date":908,"open":909,"high":909,"low":884,"close":884,"change":441,"percent_change":263,"volume":910,"transactions":9,"vwap":884},"2026-05-13",10.15,700,{"date":912,"open":394,"high":743,"low":394,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-12",10.12,-0.08,-0.78,4600,{"date":918,"open":877,"high":919,"low":884,"close":743,"change":678,"percent_change":920,"volume":921,"transactions":9,"vwap":743},"2026-05-11",10.448,-1.26,5700,{"date":923,"open":877,"high":924,"low":884,"close":925,"change":235,"percent_change":926,"volume":836,"transactions":9,"vwap":925},"2026-05-08",10.54,10.33,1.18,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":298,"percent_change":462,"volume":932,"transactions":9,"vwap":931},"2026-05-07",10.48,10.49,10.21,2000,{"date":934,"open":935,"high":935,"low":394,"close":394,"change":166,"percent_change":936,"volume":937,"transactions":9,"vwap":394},"2026-05-06",10.98,-6.39,6300,{"date":939,"open":940,"high":935,"low":941,"close":941,"change":942,"percent_change":943,"volume":821,"transactions":9,"vwap":941},"2026-05-05",10.9,10.79,-0.18,-1.64,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":821,"transactions":9,"vwap":947},"2026-05-04",10.75,10.97,0.17,1.57,{"date":951,"open":952,"high":953,"low":743,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-01",10.39,10.8,0.4,3.85,6900,{"date":958,"open":959,"high":877,"low":959,"close":877,"change":263,"percent_change":960,"volume":961,"transactions":9,"vwap":877},"2026-04-30",10.102,-0.95,3700,{"date":963,"open":754,"high":754,"low":754,"close":754,"change":245,"percent_change":245,"volume":964,"transactions":9,"vwap":754},"2026-04-29",46,{"date":966,"open":754,"high":967,"low":754,"close":754,"change":100,"percent_change":968,"volume":969,"transactions":9,"vwap":754},"2026-04-28",10.525,-2.78,2700,{"date":971,"open":972,"high":972,"low":953,"close":953,"change":245,"percent_change":245,"volume":899,"transactions":9,"vwap":953},"2026-04-27",10.92,{"date":974,"open":975,"high":976,"low":953,"close":953,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":953},"2026-04-24",11.16,11.295,-0.2,-1.82,7400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":386,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-23",11.28,11.5,10.705,11,-2.31,8200,{"date":989,"open":983,"high":983,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-22",10.51,11.26,0.36,3.3,20600,{"date":996,"open":997,"high":998,"low":999,"close":940,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":940},"2026-04-21",11.25,12.6,10.875,-0.6,-5.22,24900,{"date":1004,"open":1005,"high":1006,"low":1005,"close":983,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":983},"2026-04-20",11.44,12.11,-0.5,-4.17,2500,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-17",11.4,12.98,12,1.21,11.21,13800,{"date":1019,"open":1020,"high":1020,"low":941,"close":941,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":941},"2026-04-16",13,-2.16,-16.68,23300,{"date":1025,"open":1020,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-15",14,12.86,12.95,-2.46,-15.96,50500,{"date":1033,"open":998,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1034},"2026-04-14",15.41,12.25,2.98,23.97,89500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":978,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-13",13.4,13.8,12.05,12.43,-12.77,18100,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-10",11.13,14.25,2.25,18.75,39500,{"date":1055,"open":982,"high":1026,"low":1056,"close":1014,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1014},"2026-04-09",11.12,0.79,7.05,55200,{"date":1061,"open":1062,"high":1062,"low":1016,"close":1016,"change":149,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1016},"2026-04-08",11.7,-3.03,2300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-07",11.87,12.2,11.2,11.56,-0.84,-6.77,4300,{"date":1075,"open":1076,"high":1041,"low":1076,"close":1077,"change":1078,"percent_change":600,"volume":987,"transactions":9,"vwap":1077},"2026-04-06",11.51,12.4,0.95,{"date":1080,"open":1068,"high":1068,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-02",11.45,-1,-8.03,5100,{"date":1086,"open":1087,"high":1020,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-01",9.825,12.45,1.45,13.18,16700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":985,"change":926,"percent_change":1095,"volume":1097,"transactions":9,"vwap":985},"2026-03-31",10.99,12.02,10.196,10000,{"date":1099,"open":743,"high":743,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-30",9.82,-0.37,-3.63,3500,{"date":1105,"open":701,"high":743,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":916,"transactions":9,"vwap":1107},"2026-03-27",9.45,10.19,0.39,3.98,{"date":1111,"open":1112,"high":1112,"low":26,"close":26,"change":748,"percent_change":1113,"volume":816,"transactions":9,"vwap":26},"2026-03-26",10.35,-5.31,{"date":1115,"open":1112,"high":1112,"low":1112,"close":1112,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1112},"2026-03-25",-0.15,-1.43,1400,{"date":1120,"open":754,"high":941,"low":754,"close":754,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":754},"2026-03-24",-0.4,-3.67,1800,{"date":1125,"open":1126,"high":940,"low":1127,"close":940,"change":1128,"percent_change":1129,"volume":821,"transactions":9,"vwap":940},"2026-03-23",10.32,10.3,0.6,5.83,{"date":1131,"open":1132,"high":1133,"low":1127,"close":1127,"change":977,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1127},"2026-03-20",11.57,11.93,-1.9,4900,{"date":1137,"open":1138,"high":997,"low":754,"close":754,"change":1139,"percent_change":1140,"volume":1064,"transactions":9,"vwap":754},"2026-03-19",11.0089998,-0.75,-6.67,{"date":1142,"open":997,"high":997,"low":997,"close":997,"change":245,"percent_change":245,"volume":783,"transactions":9,"vwap":997},"2026-03-18",{"date":1144,"open":997,"high":997,"low":997,"close":997,"change":245,"percent_change":245,"volume":1145,"transactions":9,"vwap":997},"2026-03-17",2,{"date":1147,"open":1148,"high":1149,"low":997,"close":997,"change":1139,"percent_change":1150,"volume":961,"transactions":9,"vwap":997},"2026-03-16",11.82,12.095,-6.25,{"date":1152,"open":1014,"high":1014,"low":1014,"close":1014,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1014},"2026-03-13",-0.19,-1.56,1300,{"date":1157,"open":1044,"high":1044,"low":1158,"close":1159,"change":263,"percent_change":1160,"volume":793,"transactions":9,"vwap":1159},"2026-03-12",12.1,12.19,-0.81,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":245,"percent_change":245,"volume":174,"transactions":9,"vwap":1164},"2026-03-11",12.44,12.29,{"date":1166,"open":1167,"high":1168,"low":983,"close":1164,"change":703,"percent_change":1169,"volume":1135,"transactions":9,"vwap":1164},"2026-03-10",12.18,12.415,2.76,{"date":1171,"open":1172,"high":1013,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-09",12.71,11.63,11.96,-0.14,-1.16,14100,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1158,"change":359,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1158},"2026-03-06",11.638,12.58,-0.74,8600,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1159,"change":737,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1159},"2026-03-05",11.55,14.4,1.16,25200,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1043,"change":441,"percent_change":914,"volume":1194,"transactions":9,"vwap":1043},"2026-03-04",11.74,13.7,8500,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-03",10.81,14.37,12.06,1.26,11.67,8700,{"date":1204,"open":1205,"high":1205,"low":953,"close":953,"change":1000,"percent_change":1206,"volume":1118,"transactions":9,"vwap":953},"2026-03-02",11.98,-5.26,{"date":1208,"open":1012,"high":1012,"low":1012,"close":1012,"change":245,"percent_change":245,"volume":1209,"transactions":9,"vwap":1012},"2026-02-27",30,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1012,"change":308,"percent_change":1214,"volume":679,"transactions":9,"vwap":1012},"2026-02-26",11.35,11.625,0.44,{"date":1216,"open":983,"high":1217,"low":1218,"close":1212,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1212},"2026-02-25",11.695,11.11,0.09,0.8,7200,{"date":1223,"open":1224,"high":1062,"low":1218,"close":991,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":991},"2026-02-24",11.37,-0.73,-6.09,10300,{"date":1229,"open":1230,"high":1231,"low":1062,"close":1231,"change":279,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-23",11.77,11.99,1.96,11100,{"date":1235,"open":1236,"high":1237,"low":845,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-20",13.01,13.02,11.76,-1.27,-9.75,10600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-19",13.21,13.855,13.03,-0.83,-5.99,5500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":1109,"volume":899,"transactions":9,"vwap":1253},"2026-02-18",13.795,13.86,13.79,0.53,{"date":1257,"open":1244,"high":1258,"low":1244,"close":1259,"change":235,"percent_change":87,"volume":1064,"transactions":9,"vwap":1259},"2026-02-17",14.14,13.33,{"date":1261,"open":1262,"high":1262,"low":1244,"close":1244,"change":100,"percent_change":1263,"volume":969,"transactions":9,"vwap":1244},"2026-02-13",13.99,-2.22,{"date":1265,"open":1266,"high":1262,"low":1266,"close":1266,"change":441,"percent_change":1267,"volume":810,"transactions":9,"vwap":1266},"2026-02-12",13.51,-0.07,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":290,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-11",14.5,13.52,-5.59,11500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":263,"percent_change":166,"volume":1233,"transactions":9,"vwap":1278},"2026-02-10",14.68,14.86,14.32,{"date":1280,"open":1281,"high":1282,"low":1026,"close":1283,"change":566,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-09",14.55,15.57,14.42,-6.97,9000,{"date":1287,"open":1288,"high":1289,"low":1270,"close":1290,"change":641,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-06",14.51,17.157,15.5,2.31,19900,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":960,"percent_change":1298,"volume":685,"transactions":9,"vwap":1297},"2026-02-05",15.52,14.57,15.15,-5.9,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1182,"percent_change":1305,"volume":739,"transactions":9,"vwap":1304},"2026-02-04",17.02,17.040001,15.875,16.1,-4.39,{"date":1307,"open":1308,"high":1309,"low":1304,"close":1310,"change":748,"percent_change":835,"volume":1311,"transactions":9,"vwap":1310},"2026-02-03",16.5,17.26,16.84,9100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":1318,"volume":1202,"transactions":9,"vwap":1315},"2026-02-02",16,17.39,15.697,1.7,10.83,{"date":1320,"open":1277,"high":1321,"low":1277,"close":1322,"change":1255,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-30",15.96,15.69,3.5,5300,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-29",14.73,15.8,15.16,-0.43,-2.76,3000,{"date":1334,"open":1290,"high":1335,"low":1336,"close":1337,"change":416,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-28",16.28,15.49,15.59,3.66,6200,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":396,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-27",15.39,15.035,15.04,6.29,4200,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":791,"percent_change":474,"volume":667,"transactions":9,"vwap":1351},"2026-01-26",15.1,14.05,14.15,{"date":1353,"open":1354,"high":1355,"low":1026,"close":1350,"change":1356,"percent_change":1357,"volume":994,"transactions":9,"vwap":1350},"2026-01-23",15.64,15.888,-1.59,-10.17,{"date":1359,"open":1360,"high":1361,"low":1354,"close":1354,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1354},"2026-01-22",16.66,17.515,-0.72,-4.4,10900,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":926,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-21",15.4,19,16.36,7.77,36700,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":519,"volume":1202,"transactions":9,"vwap":1375},"2026-01-20",14.6,15.18,1.07,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-16",17.94,18.195,12.51,14.11,-2.89,-17,27800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-15",18.27,18.533,17,-1.22,-6.7,21100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":473,"percent_change":703,"volume":916,"transactions":9,"vwap":1399},"2026-01-14",18.302,18.725,18.2,18.22,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":711,"transactions":9,"vwap":1403},"2026-01-13",19.32,18.16,-1.17,-6.05,{"date":1407,"open":1368,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-12",20,18.76,19.33,0.31,1.63,20500,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-09",18.61,19.41,19.02,0.13,0.69,7500,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1089,"volume":1428,"transactions":9,"vwap":1426},"2026-01-08",18.56,18.95,18.89,0.27,5900,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1064,"transactions":9,"vwap":1432},"2026-01-07",18.57,18.62,-0.38,-2,{"date":1436,"open":1437,"high":1408,"low":1368,"close":1368,"change":1438,"percent_change":1439,"volume":739,"transactions":9,"vwap":1368},"2026-01-06",19.86,-0.71,-3.6,{"date":1441,"open":1442,"high":1408,"low":1443,"close":1444,"change":1200,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-05",18.5,18.38,19.71,6.83,12400,{"date":1448,"open":1442,"high":1449,"low":1450,"close":1451,"change":678,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-02",18.99,18.31,18.45,-0.7,9800,{"date":1455,"open":1450,"high":1408,"low":1450,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-12-31",18.58,0.29,1.59,15200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1214,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-30",17.76,18.8,17.75,18.29,2.46,22100,{"date":1469,"open":1463,"high":1463,"low":1470,"close":1471,"change":1472,"percent_change":634,"volume":780,"transactions":9,"vwap":1471},"2025-12-29",17.79,17.85,-0.57,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1247,"percent_change":1479,"volume":1053,"transactions":9,"vwap":1478},"2025-12-26",19.17,19.22,18.01,18.42,-4.31,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1134,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-24",20.95,20.97,19.11,19.25,-8.98,13000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":299,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-23",20.71,21.78,20.007,21.15,5.96,32700,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":926,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-22",18.78,20.99,19.96,6.28,28200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1498,"change":852,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1498},"2025-12-19",18.26,18.85,18.040001,4.28,8300,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1477,"change":1514,"percent_change":926,"volume":1515,"transactions":9,"vwap":1477},"2025-12-18",17.88,19.1,0.21,21200,{"date":1517,"open":1518,"high":1368,"low":1519,"close":1519,"change":120,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-12-17",18.33,17.8,-0.67,21700,{"date":1523,"open":1518,"high":1518,"low":1471,"close":1524,"change":441,"percent_change":196,"volume":1525,"transactions":9,"vwap":1524},"2025-12-16",17.92,21400,{"date":1527,"open":1528,"high":1529,"low":1512,"close":1530,"change":235,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-15",18.155,18.84,17.93,0.67,19800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":808,"volume":1539,"transactions":9,"vwap":1537},"2025-12-12",18.4,18.893,17.81,-0.225,40900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":205,"volume":1547,"transactions":9,"vwap":1545},"2025-12-11",18.059999,18.47,17.64,18.035,0.075,28800,{"date":1549,"open":1550,"high":1551,"low":1537,"close":1552,"change":197,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-10",18.172,18.9,17.96,-3.39,101300,{"date":1556,"open":1557,"high":1558,"low":1442,"close":1559,"change":1560,"percent_change":1561,"volume":726,"transactions":9,"vwap":1559},"2025-12-09",18.91,19.985,18.59,-1.19,-6.02,{"date":1563,"open":1451,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-12-08",20.5,18.44,19.78,1.95,10.94,46100,{"date":1571,"open":1572,"high":1564,"low":1301,"close":1573,"change":1574,"percent_change":1575,"volume":1495,"transactions":9,"vwap":1573},"2025-12-05",19.38,17.83,-3,-14.4,{"date":1577,"open":1470,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-04",20.9,16.126,20.83,3.81,22.39,48300,{"date":1585,"open":1290,"high":1442,"low":1586,"close":1301,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1301},"2025-12-03",15.02,1.62,10.52,40700,{"date":1591,"open":1592,"high":1593,"low":460,"close":1367,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1367},"2025-12-02",19.01,20.14,-2.74,-15.1,46300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-01",22.62,26.55,18,18.14,-5.01,-21.64,83800,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-28",21.65,26.79,23.15,2.65,12.93,122400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1564,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1564},"2025-11-26",16.7,22,15.142,4.24,26.08,140900,{"date":1623,"open":1246,"high":1390,"low":1624,"close":1625,"change":1626,"percent_change":1601,"volume":1627,"transactions":9,"vwap":1625},"2025-11-25",12.82,16.26,2.48,194300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-11-24",13.76,16.25,12.39,13.78,2.38,20.88,710600,{"date":1638,"open":1630,"high":1639,"low":1640,"close":1012,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1012},"2025-11-21",26.86,10.509,0.34,3.07,1756600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-11-20",18.24,18.35,6.66,11.06,-7.09,-39.06,335600,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-19",20.049999,18.15,-2.79,-13.32,10800,{"date":1661,"open":1368,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-18",21.151,17.51,20.94,1.28,6.51,19100,{"date":1669,"open":1670,"high":1671,"low":1601,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-17",22.1,22.49,19.66,-2.855,-12.68,31100,{"date":1677,"open":1670,"high":1678,"low":1670,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-14",24.375,22.515,-0.485,-2.11,8100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1405,"volume":1690,"transactions":9,"vwap":1688},"2025-11-13",24.47,24.52,20.21,23,-1.48,13900,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1697,"volume":1659,"transactions":9,"vwap":1695},"2025-11-12",23.5,25.93,24.48,0.93,3.95,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1453,"transactions":9,"vwap":1702},"2025-11-11",26.025,22.8,23.55,-1.3,-5.23,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":906,"percent_change":1711,"volume":1227,"transactions":9,"vwap":1710},"2025-11-10",24.33,25.7,24,24.85,7.95,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":125,"percent_change":1029,"volume":1364,"transactions":9,"vwap":1717},"2025-11-07",23.27,23.48,22.01,23.02,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":1724,"volume":1311,"transactions":9,"vwap":1722},"2025-11-06",22.5,25.14,23.6,0.664,2.9,{"date":1726,"open":1727,"high":1728,"low":1617,"close":1729,"change":1730,"percent_change":502,"volume":1731,"transactions":9,"vwap":1729},"2025-11-05",22.82,25.5,22.936,0.116,16500,{"date":1733,"open":559,"high":1734,"low":1490,"close":1727,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1727},"2025-11-04",26.5,-4.25,-15.7,30700,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-03",29.69,25.375,27.07,0.125,0.46,11800,{"date":1747,"open":1748,"high":1749,"low":559,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-10-31",26.030001,27.94,26.945,0.445,1.68,13700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1734,"change":105,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1734},"2025-10-30",26.6,27.45,26.059999,-1.78,14500,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":144,"percent_change":1267,"volume":667,"transactions":9,"vwap":1765},"2025-10-29",25.030001,27.525,26.98,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1241,"transactions":9,"vwap":1771},"2025-10-28",27.01,28.059999,26.65,27,-1.38,-4.86,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-27",28,28.75,26.8,28.38,0.38,1.36,24000,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1776,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1776},"2025-10-24",27.6,29.33,0.5,1.82,17700,{"date":1791,"open":1209,"high":1209,"low":1768,"close":1792,"change":1787,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-23",27.5,1.85,24300,{"date":1796,"open":1797,"high":1798,"low":1693,"close":1771,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1771},"2025-10-22",34.78,35.42,-6.51,-19.43,45400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":608,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-21",36,36.75,33,33.51,-9.16,16000,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":298,"percent_change":830,"volume":1815,"transactions":9,"vwap":1814},"2025-10-20",37,34,36.89,10400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-17",32,37.99,31,36.78,4.44,13.73,39100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-16",40.15,40.21,30.030001,32.34,-6.43,-16.58,42400,{"date":1835,"open":1836,"high":23,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-15",38.85,36.8,38.77,1.15,3.06,32100,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1711,"volume":1848,"transactions":9,"vwap":1846},"2025-10-14",34.395,40.16,37.62,2.77,27200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-13",33.89,34.851,32.55,34.85,0.96,2.83,18300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1851,"change":1863,"percent_change":1864,"volume":1091,"transactions":9,"vwap":1851},"2025-10-10",36.418,37.34,33.02,-2.61,-7.15,{"date":1866,"open":1867,"high":1867,"low":1804,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-09",38,36.5,-1.4,-3.69,12200,{"date":1873,"open":1837,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1532,"transactions":9,"vwap":1876},"2025-10-08",38.53,33.5,37.9,1.04,2.82,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1292,"transactions":9,"vwap":1884},"2025-10-07",38.13,38.48,34.5,36.86,-2.47,-6.28,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1642,"volume":1894,"transactions":9,"vwap":1892},"2025-10-06",38.16,39.6,37.88,39.33,1.17,22700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1889,"change":1900,"percent_change":692,"volume":1901,"transactions":9,"vwap":1889},"2025-10-03",38.627,39.485,37.51,-0.51,30600,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-02",35.5,40,38.67,4.58,13.44,36100,{"date":1911,"open":1805,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-01",37.26,33.6,34.09,-2.95,-7.96,32300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1132,"volume":1925,"transactions":9,"vwap":1923},"2025-09-30",34.74,39,34.19,37.040001,3.84,61300,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-09-29",33.15,37.13,33.2,-2.54,-7.11,22400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":652,"volume":1941,"transactions":9,"vwap":1939},"2025-09-26",36.45,38.38,32.923,35.74,-0.16,31800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1176,"volume":1949,"transactions":9,"vwap":1947},"2025-09-25",36.6,37.298,32.87,35.9,-0.42,72600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-09-24",41.040001,42.0099983,35.99,36.32,-2.36,-6.1,53900,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":376,"percent_change":1964,"volume":765,"transactions":9,"vwap":1963},"2025-09-23",37.02,45.099998,38.68,-0.44,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1836,"change":880,"percent_change":1970,"volume":1737,"transactions":9,"vwap":1836},"2025-09-22",37.31,39.546,37.21,-2.24,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1239,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-19",39.8,40.689,36.34,39.74,-3.1,56400,{"date":1980,"open":1981,"high":1982,"low":1921,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-09-18",40.3,44.75,41.0099983,-1.47,-3.46,70100,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1391,"percent_change":1657,"volume":1992,"transactions":9,"vwap":1991},"2025-09-17",42.07,45.6,42.48,27300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1452,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-16",43.81,44.95,39.38,43.7,-1.58,50800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1108,"percent_change":396,"volume":2007,"transactions":9,"vwap":2006},"2025-09-15",57.56,59.8,40.0099983,44.4,256100,{"date":2009,"open":1875,"high":176,"low":1875,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-09-12",44.0099983,8.31,23.28,186900,{"date":2015,"open":2016,"high":2017,"low":1818,"close":2018,"change":1665,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-11",33.55,37.211,35.7,3.72,54900,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":985,"volume":2028,"transactions":9,"vwap":2026},"2025-09-10",32.458,38.23,31.955,34.42,3.41,71000,{"date":2030,"open":2031,"high":2031,"low":1209,"close":2032,"change":1225,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-09-09",35,31.01,-2.3,24700,{"date":2036,"open":1820,"high":2037,"low":1820,"close":2038,"change":2039,"percent_change":814,"volume":2040,"transactions":9,"vwap":2038},"2025-09-08",35.86,31.74,2.4,48000,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":1411,"percent_change":1376,"volume":2046,"transactions":9,"vwap":2045},"2025-09-05",32.49,25.08,29.34,26000,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-04",34.99,27.049999,29.030001,-4.971,-14.62,18600,{"date":2056,"open":2031,"high":2057,"low":1806,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-03",37.628,34.00099945,-3.419,-9.14,18400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1999,"percent_change":520,"volume":2068,"transactions":9,"vwap":2067},"2025-09-02",37.099998,39.53,34.02,37.42,17400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1921,"change":595,"percent_change":651,"volume":1413,"transactions":9,"vwap":1921},"2025-08-29",34.9,39.225,34.32,{"date":2075,"open":2076,"high":1819,"low":1804,"close":2077,"change":880,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-28",37.3,36.11,-2.41,16900,{"date":2081,"open":2031,"high":2082,"low":2031,"close":1812,"change":1200,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1812},"2025-08-27",41.5,3.53,26100,{"date":2086,"open":1876,"high":2087,"low":2088,"close":1939,"change":1984,"percent_change":2089,"volume":937,"transactions":9,"vwap":1939},"2025-08-26",38.4,34.11,-3.95,{"date":2091,"open":1805,"high":2092,"low":2093,"close":1969,"change":359,"percent_change":156,"volume":1794,"transactions":9,"vwap":1969},"2025-08-25",39.3,35.25,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2076,"change":1787,"percent_change":1781,"volume":2098,"transactions":9,"vwap":2076},"2025-08-22",36.81,38.98,13200,{"date":2100,"open":2101,"high":2102,"low":2101,"close":1837,"change":2103,"percent_change":396,"volume":1189,"transactions":9,"vwap":1837},"2025-08-21",35.95,39.19,0.325,{"date":2105,"open":2106,"high":1837,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-08-20",33.86,30.76,36.475,2.497,7.35,35600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-08-19",35.12,38.549,31.24,33.978,-5.762,-14.5,29300,{"date":2122,"open":2123,"high":1998,"low":1846,"close":1976,"change":204,"percent_change":791,"volume":2124,"transactions":9,"vwap":1976},"2025-08-18",38.26,14300,{"date":2126,"open":2127,"high":2127,"low":1881,"close":2128,"change":2129,"percent_change":2130,"volume":1848,"transactions":9,"vwap":2128},"2025-08-15",43.69,39.7,-2.17,-5.18,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1002,"transactions":9,"vwap":2136},"2025-08-14",46.32,48.45,39.56,41.87,-5.93,-12.41,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-13",45,48.64,47.8,3.03,6.77,34800,{"date":2148,"open":1981,"high":2149,"low":2150,"close":2149,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2149},"2025-08-12",44.77,39.099998,5.2,13.14,39600,{"date":2155,"open":2156,"high":1991,"low":2157,"close":2158,"change":2159,"percent_change":1129,"volume":2160,"transactions":9,"vwap":2158},"2025-08-11",37.45,36.535,39.57,2.18,57600,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-08-08",28.684,37.572,37.39,9.68,34.93,51100,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":992,"percent_change":2174,"volume":732,"transactions":9,"vwap":2173},"2025-08-07",28.68,25.505,27.71,1.32,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-08-06",23.01,29.082001,22.75,27.35,4.21,18.19,37500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1940,"percent_change":166,"volume":2190,"transactions":9,"vwap":2189},"2025-08-05",23.26,25.39,21.95,23.14,23000,{"date":2192,"open":1709,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-08-04",25.95,21.99,23.3,-1.2,-4.9,15600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1780,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-01",22.48,28.3,21,24.5,1.58,45200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":724,"volume":2214,"transactions":9,"vwap":2212},"2025-07-31",22.74,24.6,22.02,24.12,2.1,29900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2211,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2211},"2025-07-30",24.51,24.54,19.48,-2.14,-8.86,66600,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":1789,"transactions":9,"vwap":2228},"2025-07-29",26.9,26.985,24.15,24.16,-2.34,-8.83,{"date":2232,"open":1776,"high":1776,"low":1734,"close":1734,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1734},"2025-07-28",-0.52,-1.92,14000,{"date":2237,"open":559,"high":2238,"low":2239,"close":2240,"change":474,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-07-25",28.5,25.99,27.02,2.7,18000,{"date":2244,"open":2245,"high":2246,"low":2210,"close":2247,"change":2248,"percent_change":1957,"volume":2249,"transactions":9,"vwap":2247},"2025-07-24",28.99,29.00099945,26.31,-1.71,15400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":70,"volume":2257,"transactions":9,"vwap":2255},"2025-07-23",25.77,30.48,24.56,28.02,0.02,31300,{"date":2259,"open":2260,"high":2238,"low":2204,"close":1776,"change":2261,"percent_change":2262,"volume":1675,"transactions":9,"vwap":1776},"2025-07-22",25,3.01,12.04,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-07-21",26.78,28.11,24.01,24.99,-3.13,-11.13,51500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-07-18",29.45,30.26,28.12,-1.86,-6.2,12900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":245,"percent_change":245,"volume":2286,"transactions":9,"vwap":2285},"2025-07-17",29.519,31.5,29.15,29.98,18800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2285,"change":2292,"percent_change":2293,"volume":994,"transactions":9,"vwap":2285},"2025-07-16",29.92,30.34,27.16,0.78,2.67,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-07-15",31.02,32.157,28.32,29.2,-2.38,-7.54,44500,{"date":2304,"open":2305,"high":2031,"low":2306,"close":2307,"change":2293,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-14",30.49,29.12,31.58,9.24,78900,{"date":2311,"open":2312,"high":2312,"low":772,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-07-11",33.4,28.91,-6.07,-17.35,82600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1036,"percent_change":16,"volume":2323,"transactions":9,"vwap":2322},"2025-07-10",34.099998,39.731,32.099998,34.98,128100,{"date":2325,"open":2326,"high":964,"low":2327,"close":1818,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1818},"2025-07-09",42.4,31.68,-10.48,-24.67,69475,{"date":2332,"open":2333,"high":2334,"low":2335,"close":1991,"change":594,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1991},"2025-07-08",42.88,44,40.48,0.57,17650,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1145,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-07",40.8,45.464,40.336,42.24,4.97,45863,{"date":2347,"open":2133,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-07-03",47.040001,37.056,40.24,-6.88,-14.6,61325,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1924,"percent_change":829,"volume":2360,"transactions":9,"vwap":2359},"2025-07-02",41.68,50.4,41.608,47.12,34475,{"date":2362,"open":1990,"high":2363,"low":1905,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-07-01",46.8,43.28,-5.2,-10.73,33400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-06-30",41.92,50.64,40.64,48.48,7.52,18.36,50175,{"date":2378,"open":2379,"high":2380,"low":1905,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-06-27",44.8,44.88,40.96,-3.68,-8.24,32250,{"date":2386,"open":2381,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1631,"volume":2391,"transactions":9,"vwap":2389},"2025-06-26",47.76,40.72,44.64,6.24,76038,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2087,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2087},"2025-06-25",48.32,55.6,35.368,-8.64,-18.37,110738,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2348,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2348},"2025-06-24",40.32,53.52,38.96,6.72,16.67,233375,{"date":2409,"open":2410,"high":2343,"low":2411,"close":2402,"change":375,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2402},"2025-06-23",31.84,30.72,29.23,114113,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-06-20",28.16,34.4,31.2,3.36,12.07,76963,{"date":2423,"open":2424,"high":1930,"low":559,"close":2425,"change":1434,"percent_change":1392,"volume":2426,"transactions":9,"vwap":2425},"2025-06-18",27.92,27.84,48188,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-06-17",34.080002,34.72,26.4,29.84,-2.56,-7.9,91513,{"date":2437,"open":2438,"high":2439,"low":2431,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-06-16",28.08,35.92,32.4,5.44,20.18,152400,{"date":2445,"open":2446,"high":2424,"low":2447,"close":2448,"change":892,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-06-13",25.44,25.2,26.96,-4.53,46088,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1439,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-06-12",32.32,33.12,24.8,28.24,-11.31,137038,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2410,"change":2463,"percent_change":2133,"volume":2464,"transactions":9,"vwap":2410},"2025-06-11",22.72,33.76,10.08,541738,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-06-10",24.24,26.64,21.2,21.76,0.56,2.64,174438,{"date":2475,"open":2476,"high":1709,"low":2476,"close":2469,"change":1924,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2469},"2025-06-09",17.44,22.12,210038,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-06-06",19.68,24.4,14.16,17.36,-2.32,-11.79,262988,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2481,"change":1619,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2481},"2025-06-05",16.64,25.040001,16.08,27.46,858838,{"date":2496,"open":742,"high":1722,"low":471,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-06-04",15.44,5.84,60.83,1793788,{"date":2502,"open":384,"high":2503,"low":384,"close":244,"change":594,"percent_change":2504,"volume":2505,"transactions":9,"vwap":244},"2025-06-03",10.64,2.56,114063,{"date":2507,"open":574,"high":2508,"low":2509,"close":187,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":187},"2025-06-02",10.72,7.848,2.472,35.89,952600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-05-30",5.992,7.92,5.04,6.888,0.808,13.29,628100,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":18,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-05-29",6.264,6.312,5.632,6.08,1.33,8725,{"date":2531,"open":2532,"high":2390,"low":2533,"close":2534,"change":2535,"percent_change":1015,"volume":2536,"transactions":9,"vwap":2534},"2025-05-28",5.92,5.528,6,0.072,6675,{"date":2538,"open":2534,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-05-27",6.32,5.52,5.928,-0.224,-3.64,14750,{"date":2546,"open":2390,"high":2539,"low":2534,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-05-23",6.152,-0.256,-4,6113,{"date":2552,"open":2553,"high":2554,"low":2534,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-05-22",6.16,6.6,6.408,0.328,5.39,12963,{"date":2560,"open":2390,"high":2554,"low":2561,"close":2527,"change":115,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2527},"2025-05-21",6.0079999,-5,16050,{"date":2565,"open":2541,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1218,"volume":2570,"transactions":9,"vwap":2568},"2025-05-20",6.64,5.76,6.4,0.64,129325,{"date":2572,"open":2540,"high":2567,"low":2573,"close":2567,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2567},"2025-05-19",5.072,0.064,1.12,197638,{"date":2578,"open":1494,"high":1494,"low":2151,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-05-16",5.696,-0.104,-1.79,8663,{"date":2584,"open":2585,"high":2527,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-05-15",5.08,4.888,5.8,0.576,11.03,58463,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2574,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-14",5.016,5.888,4.96,5.224,1.24,46350,{"date":2600,"open":2601,"high":2602,"low":2595,"close":2603,"change":120,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-05-13",5.136,5.28,5.16,-2.27,10888,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2602,"change":156,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2602},"2025-05-12",4.88,5.424,4.8,-4.35,33600,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2540,"change":2569,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2540},"2025-05-09",4.76,5.6,4.384,13.11,41850,{"date":2621,"open":2610,"high":2151,"low":2622,"close":2608,"change":1940,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2608},"2025-05-08",4.72,-3.17,4213,{"date":2626,"open":2595,"high":2627,"low":2628,"close":2517,"change":18,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2517},"2025-05-07",5.12,4.744,1.61,6513,{"date":2632,"open":2595,"high":2595,"low":2633,"close":2595,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2595},"2025-05-06",4.784,0.192,4.03,2550,{"date":2638,"open":2608,"high":2595,"low":2622,"close":2639,"change":2640,"percent_change":634,"volume":2641,"transactions":9,"vwap":2639},"2025-05-05",4.768,-0.152,2963,{"date":2643,"open":2644,"high":2517,"low":2608,"close":2645,"change":2646,"percent_change":709,"volume":2647,"transactions":9,"vwap":2645},"2025-05-02",4.952,4.92,-0.024,3138,{"date":2649,"open":2608,"high":2650,"low":2651,"close":2650,"change":2574,"percent_change":2652,"volume":961,"transactions":9,"vwap":2650},"2025-05-01",4.944,4.808,1.31,{"date":2654,"open":2610,"high":2650,"low":2655,"close":2608,"change":18,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2608},"2025-04-30",4.68,1.67,8450,{"date":2659,"open":2660,"high":2586,"low":2661,"close":2610,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2610},"2025-04-29",4.84,4.688,-0.232,-4.61,9950,{"date":2666,"open":2633,"high":2667,"low":2668,"close":2667,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2667},"2025-04-28",5.032,4.648,0.112,2.28,2450,{"date":2673,"open":2660,"high":2585,"low":2674,"close":2645,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2645},"2025-04-25",4.56,-0.072,-1.44,6538,{"date":2679,"open":2151,"high":2151,"low":2622,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-04-24",4.992,-0.264,-5.02,19300,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2687,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2687},"2025-04-23",4.928,5.256,4.448,0.696,15.26,77225,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2674,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2674},"2025-04-22",4.4,4.64,4.392,-0.144,-3.06,2750,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2703,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2703},"2025-04-21",4.256,4.704,4.176,0.152,3.34,15263,{"date":181,"open":177,"high":2709,"low":177,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},4.552,0.392,9.42,6563]