[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NCI":3,"homepage-market-summary":30,"stock-historical-NCI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NCI","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},"Neo-Concept International Group Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Neo-Concept International Group Holdings Ltd is a company that is a one-stop apparel solution services provider. The company offers a full suite of services in the apparel supply chain, including market trend analysis, product design and development, raw material sourcing, production and quality control, and logistics management serving customers located in the European and North American markets.","24",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},0.8914,0.9142,0.95,0.8811,0.9231,-0.0317,-3.43,298064.321999,983,0.9123,110.48,0.751,555505.312375,0.1,615,{"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":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},390679,142597723.09375,-94.69,"2025-04-23",[183,184,193,203,213,223,233,244,253,262,272,282,293,304,315,324,334,344,355,365,375,386,396,406,415,424,432,442,452,461,471,481,489,497,507,517,527,538,547,556,567,577,588,599,607,616,624,634,642,649,656,662,670,678,686,693,701,704,711,719,725,730,736,742,750,756,761,766,772,778,785,791,798,804,813,820,826,832,839,846,854,859,866,871,879,885,891,899,905,913,919,926,932,939,946,951,959,966,974,982,991,1000,1005,1011,1015,1020,1024,1028,1034,1040,1047,1055,1063,1072,1080,1088,1096,1103,1111,1119,1127,1136,1144,1153,1162,1170,1178,1185,1193,1199,1207,1215,1223,1232,1240,1248,1257,1264,1271,1278,1286,1294,1303,1312,1321,1328,1336,1343,1352,1361,1370,1377,1385,1394,1402,1410,1418,1427,1435,1443,1451,1460,1468,1475,1480,1485,1493,1501,1508,1517,1521,1527,1533,1539,1543,1548,1552,1556,1561,1568,1573,1577,1583,1589,1593,1596,1598,1603,1607,1611,1615,1620,1623,1628,1634,1639,1643,1648,1651,1658,1665,1670,1676,1681,1685,1688,1693,1697,1701,1704,1708,1714,1719,1723,1727,1732,1736,1740,1744,1749,1751,1753,1759,1762,1768,1773,1778,1784,1789,1795,1802,1807,1811,1814,1818,1823,1830,1837,1841,1845,1848,1851,1856,1862,1867,1873,1878,1886,1892,1899,1904,1908,1912,1916,1921,1925,1929,1934,1942,1947,1950,1955,1962,1967,1972,1976,1982,1986,1990,1995,2000,2004,2011,2017,2022,2028,2033,2037,2042,2049,2052,2056,2061,2068,2072,2074,2078,2082,2086,2090,2093,2097,2099,2104,2108,2113,2119,2126,2132,2137,2142,2148,2153,2158,2164,2170,2178,2183,2188,2193,2198,2203,2209,2214,2218,2223,2227,2234,2238,2244,2251,2258,2265,2271,2276,2282,2288,2292,2299,2304,2308,2311,2316,2320,2324,2329,2332,2335,2339,2344,2349,2355,2360,2364,2368,2374,2379,2382,2386,2389,2392,2396,2401,2405,2410,2414,2417,2421,2424,2428,2432,2437,2442,2446,2450],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":26,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",0.7853,1.09,0.0612,7.1,1736507.228001,6096,0.9069,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",0.9416,0.85,0.8619,-0.1981,-18.69,1552118.239177,5248,0.8981,{"date":204,"open":205,"high":206,"low":207,"close":142,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",1.04,1.11,1.03,-0.2,-15.87,2155719.868347,9328,1.0753,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",1.78,1.97,1.1,1.26,0,17838344.471824,102249,1.7248,{"date":224,"open":225,"high":226,"low":227,"close":218,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",1.36,1.8693,1.25,-1.12,-47.06,8860920.911112,60154,1.9391,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",14.65,14.94,1.64,2.38,-12.27,-83.75,5027297.304338,30536,5.024,{"date":245,"open":235,"high":246,"low":247,"close":235,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",14.8,14.63,0.01,0.07,232987.622046,1606,14.6742,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":152,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",14.81,14.6,14.64,0.27,314556.35702,1503,14.6223,{"date":263,"open":264,"high":265,"low":266,"close":256,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",14.31,15,14.29,0.29,2.03,1658250.381203,4836,14.3588,{"date":273,"open":274,"high":275,"low":276,"close":264,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",13.66,14.37,13.61,0.68,4.99,1078237.552049,3390,13.7212,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",13.77,13.85,13.58,13.63,-0.27,-1.94,729282.915258,2686,13.6133,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",13.36,14.97,12.9,13.9,0.61,4.59,2867747.250477,10456,13.6831,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",13.25,13.41,12.7,13.29,-0.035,-0.26,445633.606125,1928,13.115,{"date":316,"open":297,"high":317,"low":318,"close":319,"change":320,"percent_change":147,"volume":321,"transactions":322,"vwap":323},"2026-09-16",13.45,12.885,13.325,0.385,226506.106413,1393,13.1114,{"date":325,"open":326,"high":327,"low":308,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",12.85,13.04,12.94,0.02,0.15,191041.415847,1005,12.863,{"date":335,"open":297,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",13.07,12.73,12.92,-0.05,-0.39,192700.584326,913,12.8333,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",12.67,13.125,12.56,12.97,0.28,2.21,512696.928698,2496,12.7306,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":152,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",12.58,12.74,12.41,12.69,0.32,1681159.811649,3651,12.4596,{"date":366,"open":306,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",13.56,12.15,12.65,-0.79,-5.88,1094514.689829,4905,12.9613,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",14.11,14.78,12.35,13.44,-0.1,-0.74,548268.230631,2773,14.4679,{"date":387,"open":388,"high":389,"low":307,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",13.46,14.15,13.54,0.13,0.97,248622.30001,1158,13.6614,{"date":397,"open":398,"high":399,"low":400,"close":307,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",13.48,13.65,13.4,-0.07,-0.52,198091.23765,1438,13.4618,{"date":407,"open":408,"high":409,"low":410,"close":398,"change":53,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",13.05,13.7,13,3.77,1160148.134422,4160,13.3288,{"date":416,"open":336,"high":295,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",12.79,12.99,0.3,2.36,1449744.663117,3953,13.1686,{"date":425,"open":426,"high":427,"low":426,"close":360,"change":428,"percent_change":17,"volume":429,"transactions":430,"vwap":431},"2026-08-31",12.4,12.8,0.12,141825.005466,998,12.5679,{"date":433,"open":434,"high":418,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",12.38,12.1,12.57,0.21,1.7,890317.738449,3399,12.4234,{"date":443,"open":434,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",12.64,12.345,12.36,0.16,1.31,300718.704761,1493,12.4198,{"date":453,"open":410,"high":410,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",11.65,12.2,-1.35,-9.96,1600036.015886,5728,12.2682,{"date":462,"open":463,"high":256,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",14.48,12.71,13.55,-1.3,-8.75,994557.101281,3057,14.0255,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",12.91,15.24,14.85,1.86,14.32,1263175.266167,5315,13.5324,{"date":482,"open":483,"high":484,"low":446,"close":418,"change":38,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",12.59,13.16,4.67,892424.08846,3773,12.7278,{"date":490,"open":491,"high":492,"low":455,"close":359,"change":493,"percent_change":53,"volume":494,"transactions":495,"vwap":496},"2026-08-20",12.78,13.1,0.06,2430463.105388,6989,12.6833,{"date":498,"open":499,"high":500,"low":501,"close":379,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",12.45,12.98,11.91,-0.15,-1.2,1038145.258518,3463,12.3086,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":361,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",12.18,12.6,12.105,12.5,2.63,98266.660338,634,12.3544,{"date":518,"open":519,"high":520,"low":521,"close":509,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",12.02,12.4499,11.99,-0.03,-0.25,82695.053293,518,12.1987,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",12.28,12.3,11.9,12.21,0.19,1.58,318233.629604,1841,12.0063,{"date":539,"open":326,"high":540,"low":541,"close":519,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",13.3,11.4,-0.24,-1.96,2053457.961096,9714,12.2205,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":137,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",12,13.31,12.26,3.9,1224322.607432,5042,12.6615,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",11.6,12.01,11.3,11.8,0.23,1.99,485426.84268,2840,11.672,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",11.79,11.5,11.57,-0.13,-1.11,118195.163721,764,11.6085,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",11.51,11.88,11.46,11.7,0.25,2.18,234885.650708,2111,11.6196,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",11.75,11.9915,10.61,11.45,-0.31,-2.64,1730579.06038,7517,11.2071,{"date":600,"open":601,"high":549,"low":602,"close":603,"change":152,"percent_change":81,"volume":604,"transactions":605,"vwap":606},"2026-08-05",11.47,11.01,11.76,818562.385956,4772,11.3414,{"date":608,"open":609,"high":434,"low":570,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",12.27,11.72,-0.67,-5.41,321864.45946,2049,12.2134,{"date":617,"open":530,"high":618,"low":619,"close":620,"change":219,"percent_change":219,"volume":621,"transactions":622,"vwap":623},"2026-08-03",12.43,11.9101,12.39,453729.756158,2296,12.1969,{"date":625,"open":626,"high":627,"low":628,"close":620,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",12.07,12.48,11.94,0.33,2.74,71665.835636,718,12.2245,{"date":635,"open":636,"high":483,"low":559,"close":637,"change":428,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",12.14,12.06,1.01,973925.682068,4371,12.479,{"date":643,"open":644,"high":368,"low":582,"close":628,"change":645,"percent_change":112,"volume":646,"transactions":647,"vwap":648},"2026-07-29",12.04,-0.02,358979.67253,1876,12.038,{"date":650,"open":651,"high":509,"low":651,"close":652,"change":219,"percent_change":219,"volume":653,"transactions":654,"vwap":655},"2026-07-28",11.83,11.96,637188.40908,3160,11.9883,{"date":657,"open":558,"high":549,"low":558,"close":652,"change":107,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",2.05,363206.39009,1292,11.8813,{"date":663,"open":664,"high":501,"low":665,"close":610,"change":248,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",11.74,11.44,0.09,254294.860266,1662,11.6047,{"date":671,"open":672,"high":569,"low":673,"close":674,"change":248,"percent_change":666,"volume":675,"transactions":676,"vwap":677},"2026-07-23",11.08,10.95,11.71,1400976.899481,5669,11.1399,{"date":679,"open":582,"high":680,"low":558,"close":582,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",11.98,-0.37,-3.07,47344.464605,515,11.7748,{"date":687,"open":531,"high":688,"low":664,"close":626,"change":401,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",12.11,-0.58,65072.157344,729,11.926,{"date":694,"open":695,"high":455,"low":541,"close":636,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",11.87,0.08,0.66,61329.07588,799,11.8812,{"date":702,"open":435,"high":627,"low":582,"close":637,"change":248,"percent_change":696,"volume":703,"transactions":9,"vwap":637},"2026-07-17",409500,{"date":705,"open":570,"high":706,"low":707,"close":708,"change":447,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-16",12.08,10.97,12.05,1.35,758500,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",11.92,11.77,11.89,-0.04,-0.34,76100,{"date":720,"open":637,"high":435,"low":561,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-14",11.93,0.05,0.42,44000,{"date":726,"open":727,"high":728,"low":561,"close":580,"change":522,"percent_change":523,"volume":729,"transactions":9,"vwap":580},"2026-07-13",11.82,12.117,77000,{"date":731,"open":435,"high":348,"low":732,"close":501,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":501},"2026-07-10",10.67,-0.22,-1.81,173500,{"date":737,"open":531,"high":509,"low":664,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",12.13,0.17,1.42,42800,{"date":743,"open":744,"high":745,"low":746,"close":652,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":652},"2026-07-08",11.25,12.09,10.14,0.455,3.95,850400,{"date":751,"open":541,"high":610,"low":541,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",11.505,-0.245,-2.09,21700,{"date":757,"open":758,"high":561,"low":673,"close":590,"change":759,"percent_change":760,"volume":724,"transactions":9,"vwap":590},"2026-07-06",11.02,-0.16,-1.34,{"date":762,"open":665,"high":763,"low":541,"close":501,"change":267,"percent_change":764,"volume":765,"transactions":9,"vwap":501},"2026-07-02",12.169,2.5,484300,{"date":767,"open":744,"high":768,"low":769,"close":770,"change":330,"percent_change":448,"volume":771,"transactions":9,"vwap":770},"2026-07-01",11.78,10.98,11.62,231000,{"date":773,"open":774,"high":601,"low":758,"close":601,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":601},"2026-06-30",11.21,0.035,0.31,12300,{"date":779,"open":780,"high":593,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-29",10.81,11.435,0.115,1.02,154500,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":522,"percent_change":311,"volume":790,"transactions":9,"vwap":789},"2026-06-26",10.75,11.36,11.32,29600,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":137,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-25",10.82,11.35,10.5,4.22,373400,{"date":799,"open":800,"high":560,"low":801,"close":801,"change":340,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-24",11.145,10.89,-3.46,18100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",11.16,11.39,11,11.28,-0.12,-1.05,14400,{"date":814,"open":815,"high":541,"low":816,"close":541,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":541},"2026-06-22",10.79,10.53,0.39,3.54,47200,{"date":821,"open":822,"high":823,"low":824,"close":602,"change":493,"percent_change":159,"volume":825,"transactions":9,"vwap":602},"2026-06-18",10.73,11.1,10.72,28900,{"date":827,"open":816,"high":673,"low":828,"close":673,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":673},"2026-06-17",10.51,0.35,3.3,364000,{"date":833,"open":834,"high":835,"low":795,"close":836,"change":339,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-16",10.64,10.7,10.6,-0.47,81900,{"date":840,"open":828,"high":841,"low":795,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-15",10.9,10.65,-0.18,-1.66,46700,{"date":847,"open":793,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-12",10.857,10.54,10.83,-0.14,-1.28,34100,{"date":855,"open":673,"high":707,"low":856,"close":707,"change":562,"percent_change":857,"volume":858,"transactions":9,"vwap":707},"2026-06-11",10.56,2.14,42300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":219,"percent_change":219,"volume":865,"transactions":9,"vwap":864},"2026-06-10",10.66,10.92,10.47,10.74,258300,{"date":867,"open":841,"high":808,"low":868,"close":864,"change":645,"percent_change":869,"volume":870,"transactions":9,"vwap":864},"2026-06-09",10.52,-0.19,182300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":96,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-08",10.35,11.18,10.34,10.76,4.98,1408400,{"date":880,"open":863,"high":861,"low":881,"close":882,"change":311,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-05",10.15,10.25,-2.47,833500,{"date":886,"open":887,"high":849,"low":888,"close":828,"change":723,"percent_change":889,"volume":890,"transactions":9,"vwap":828},"2026-06-04",10.26,10.22,4.16,121600,{"date":892,"open":769,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-03",11.29,9.82,10.09,-0.89,-8.11,1701700,{"date":900,"open":901,"high":769,"low":902,"close":769,"change":205,"percent_change":903,"volume":904,"transactions":9,"vwap":769},"2026-06-02",10.06,10.05,10.46,1994500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":759,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-01",9.98,10.44,9.78,9.94,-1.58,1385200,{"date":914,"open":915,"high":908,"low":916,"close":917,"change":219,"percent_change":219,"volume":918,"transactions":9,"vwap":917},"2026-05-29",9.95,9.81,10.1,1402900,{"date":920,"open":921,"high":881,"low":922,"close":917,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":917},"2026-05-28",9.46,9.35,0.64,6.77,916500,{"date":927,"open":928,"high":929,"low":930,"close":921,"change":533,"percent_change":658,"volume":931,"transactions":9,"vwap":921},"2026-05-27",9.3,9.69,9.23,1122700,{"date":933,"open":922,"high":934,"low":935,"close":936,"change":208,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-26",9.61,8.7,9.27,-2.11,1787900,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":127,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-22",9,9.5,9.47,5.22,190700,{"date":947,"open":941,"high":948,"low":949,"close":941,"change":645,"percent_change":733,"volume":950,"transactions":9,"vwap":941},"2026-05-21",9.37,8.5,192100,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":954},"2026-05-20",8.54,9.02,8.34,0.57,6.75,2017000,{"date":960,"open":961,"high":949,"low":962,"close":963,"change":60,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-19",7.81,7.64,8.45,5.62,38100,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":969},"2026-05-18",7.608,8,7.192,-0.48,-5.66,25600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":107,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-15",7.928,8.8,7.768,8.48,2.91,33475,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-14",8.4,8.6,8.08,8.24,-0.4,-4.63,32663,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-13",8.72,8.88,8.56,8.64,-0.08,-0.92,14575,{"date":1001,"open":993,"high":994,"low":1002,"close":993,"change":542,"percent_change":1003,"volume":1004,"transactions":9,"vwap":993},"2026-05-12",8.52,-2.68,33875,{"date":1006,"open":977,"high":1007,"low":1008,"close":1009,"change":219,"percent_change":219,"volume":1010,"transactions":9,"vwap":1009},"2026-05-11",9.44,8.16,8.96,443388,{"date":1012,"open":994,"high":1013,"low":979,"close":1009,"change":696,"percent_change":122,"volume":1014,"transactions":9,"vwap":1009},"2026-05-08",9.36,183863,{"date":1016,"open":995,"high":1009,"low":1008,"close":994,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":994},"2026-05-07",0.4,4.72,143525,{"date":1021,"open":977,"high":977,"low":1008,"close":979,"change":997,"percent_change":1022,"volume":1023,"transactions":9,"vwap":979},"2026-05-06",-0.93,104963,{"date":1025,"open":996,"high":977,"low":984,"close":995,"change":696,"percent_change":1026,"volume":1027,"transactions":9,"vwap":995},"2026-05-05",0.94,41788,{"date":1029,"open":1030,"high":1031,"low":1032,"close":979,"change":219,"percent_change":219,"volume":1033,"transactions":9,"vwap":979},"2026-05-04",8.32,9.92,7.92,538725,{"date":1035,"open":986,"high":979,"low":1036,"close":979,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":979},"2026-05-01",7.288,0.088,1.05,35950,{"date":1041,"open":1042,"high":996,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-30",7.28,8.392,0.792,10.42,42950,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-29",7.2,7.84,7.6,0.096,1.28,40988,{"date":1056,"open":1057,"high":1050,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-28",5.824,5.76,7.504,1.504,25.07,320363,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-27",7.36,7.496,5.776,6,-1.672,-21.79,39625,{"date":1073,"open":1065,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-24",7.76,7.12,7.672,0.232,3.12,50775,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":46,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-23",6.88,7.544,6.64,7.44,6.9,68850,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-22",5.912,7.04,6.96,0.6,9.43,73450,{"date":1097,"open":1068,"high":1098,"low":1099,"close":1100,"change":361,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-21",6.376,5.472,6.36,5.3,50438,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1093,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-20",5.608,6.08,5.408,6.04,11.03,88250,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-17",5.048,5.6,5.44,-0.112,-2.02,101225,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":361,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-16",4.96,6.168,4.92,5.552,6.12,448250,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-15",5.712,9.28,4.8,5.232,1.152,28.24,11182913,{"date":1137,"open":1138,"high":889,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-14",3.976,3.864,4.08,0.128,3.24,36188,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-13",3.664,4.328,3.52,3.952,-0.248,-5.9,113750,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-10",4.248,4.48,3.88,4.2,-0.288,-6.42,83638,{"date":1163,"open":1164,"high":1165,"low":1140,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-09",4.224,4.68,4.488,0.248,5.85,101550,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":542,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-08",4.56,4.952,4,4.24,-5.36,107438,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1156,"change":971,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1156},"2026-04-07",4.64,5.28,4.424,-9.68,114388,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1121,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1121},"2026-04-06",5.648,5.936,4.776,-1.088,-17.99,206538,{"date":1194,"open":1121,"high":1125,"low":1121,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-02",6.048,-0.592,-8.92,281800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1084,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1084},"2026-04-01",5.04,7.792,2.56,-40.16,-85.81,1815400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":923,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-30",46.24,47.76,45.76,46.8,1.39,381663,{"date":1216,"open":1217,"high":1218,"low":1211,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-27",46.4,47.752,46.16,-1.52,-3.19,103838,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-26",43.76,48.56,42.96,47.68,2.96,6.62,231850,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":172,"volume":1239,"transactions":9,"vwap":1237},"2026-03-25",43.92,45.6,42.8,44.72,-0.32,150363,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":563,"volume":1247,"transactions":9,"vwap":1245},"2026-03-24",43.040001,46.48,42.64,45.040001,0.88,177713,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-23",44.64,48.96,41.6,44.16,-1.44,-3.16,611413,{"date":1258,"open":1259,"high":1235,"low":1260,"close":1235,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1235},"2026-03-20",45.12,42.88,1.92,4.4,81075,{"date":1265,"open":1266,"high":1250,"low":1267,"close":1268,"change":1053,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-19",41.92,40.64,43.68,3.02,217363,{"date":1272,"open":1273,"high":1250,"low":1274,"close":1275,"change":1246,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-18",39.76,39.28,42.4,2.12,57613,{"date":1279,"open":1210,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-17",50.72,38.88,41.52,-8.32,-16.69,48275,{"date":1287,"open":1288,"high":1289,"low":1252,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-16",54.88,60.96,49.84,-14.24,-22.22,43688,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-13",86.56,90,64,64.080002,-27.04,-29.68,57175,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-12",92.64,104.48,82.16,91.12,-2.32,-2.48,177550,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-11",92,98,91.36,93.44,-2.56,-2.67,69825,{"date":1322,"open":1323,"high":25,"low":1307,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-10",83.6,96,13.12,15.83,149763,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1110,"transactions":9,"vwap":1333},"2026-03-09",83.36,86.4,82.080002,82.88,-1.6,-1.89,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":46,"percent_change":956,"volume":1342,"transactions":9,"vwap":1341},"2026-03-06",83.040001,94.32,57.2,84.48,260650,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-05",60,94.96,53.44,84,22.88,37.43,197013,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-04",54.72,62.16,48.4,61.12,4.88,8.68,139763,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-03",38.72,61.6,34.64,56.24,16.08,40.04,231500,{"date":1371,"open":1372,"high":1236,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-02",38,40.16,-3.36,-7.72,29850,{"date":1378,"open":1242,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-27",48.16,40.88,43.52,-0.96,-2.16,140063,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-26",52.8,57.68,44.4,44.48,-6.72,-13.12,140488,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-25",45.28,60.744,51.2,3.84,8.11,260638,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1283,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-24",48.48,61.2,42.56,47.36,-14.94,264338,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":986,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-23",45.92,72,27.2,55.68,16.97,2051613,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-20",37.2,61.44,35.6,47.6,11.68,32.52,498450,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1142,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-19",31.12,39.84,26.24,35.92,9.91,94638,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-18",18.96,34.24,32.68,9.08,38.47,135338,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1156,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-17",22,24.88,14.88,23.6,23.43,253225,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-13",19.68,29.44,18.36,19.12,1.68,9.63,3179600,{"date":1461,"open":1462,"high":1453,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-12",10.96,10.8,17.44,-3.68,-17.42,1175663,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1447,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-11",6.152,27.28,21.12,238.46,11114463,{"date":1476,"open":1195,"high":1091,"low":1058,"close":1477,"change":595,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-10",6.24,-29.73,44963,{"date":1481,"open":1482,"high":1482,"low":979,"close":994,"change":1238,"percent_change":1483,"volume":1484,"transactions":9,"vwap":994},"2026-02-09",9.12,-3.48,2900,{"date":1486,"open":1487,"high":1013,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-06",8.432,8.336,9.2,0.376,4.26,1500,{"date":1494,"open":1495,"high":1496,"low":984,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-05",9.064,9.68,8.824,-0.416,-4.5,2150,{"date":1502,"open":1503,"high":1503,"low":996,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-04",9.88,9.24,-0.784,-7.82,1675,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-03",9.76,10.16,9.04,10.024,-0.376,-3.62,2575,{"date":1518,"open":1496,"high":1462,"low":994,"close":1519,"change":1017,"percent_change":1174,"volume":1520,"transactions":9,"vwap":1519},"2026-02-02",10.4,15575,{"date":1522,"open":1523,"high":1519,"low":984,"close":1524,"change":1053,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-30",8.904,10,14.68,20850,{"date":1528,"open":1009,"high":1489,"low":1529,"close":993,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":993},"2026-01-29",8.04,-0.336,-3.71,8138,{"date":1534,"open":1030,"high":1535,"low":987,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-28",9.056,0.336,3.85,1825,{"date":1540,"open":984,"high":993,"low":986,"close":993,"change":447,"percent_change":1541,"volume":1542,"transactions":9,"vwap":993},"2026-01-27",1.87,3663,{"date":1544,"open":977,"high":994,"low":1030,"close":995,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":995},"2026-01-26",-0.56,-6.14,613,{"date":1549,"open":1497,"high":1489,"low":977,"close":1482,"change":361,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1482},"2026-01-23",3.64,1975,{"date":1553,"open":995,"high":977,"low":987,"close":977,"change":447,"percent_change":1554,"volume":1555,"transactions":9,"vwap":977},"2026-01-22",1.85,1888,{"date":1557,"open":984,"high":993,"low":1008,"close":996,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":996},"2026-01-21",0.472,5.78,1600,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-20",9.48,8.168,-0.872,-9.65,4400,{"date":1569,"open":1570,"high":1570,"low":1512,"close":1512,"change":988,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1512},"2026-01-16",9.84,-4.24,1913,{"date":1574,"open":1575,"high":1575,"low":977,"close":1007,"change":219,"percent_change":219,"volume":1576,"transactions":9,"vwap":1007},"2026-01-15",9.6,1988,{"date":1578,"open":1579,"high":1579,"low":1512,"close":1007,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1007},"2026-01-14",10.08,-0.28,-2.88,2163,{"date":1584,"open":1585,"high":856,"low":1013,"close":1586,"change":810,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-13",9.56,9.72,-1.22,2088,{"date":1590,"open":1503,"high":856,"low":1496,"close":1570,"change":1238,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1570},"2026-01-12",-3.15,1563,{"date":1594,"open":1511,"high":1519,"low":1575,"close":1511,"change":107,"percent_change":1595,"volume":1516,"transactions":9,"vwap":1511},"2026-01-09",2.42,{"date":1597,"open":1482,"high":1524,"low":1482,"close":1031,"change":219,"percent_change":219,"volume":1542,"transactions":9,"vwap":1031},"2026-01-08",{"date":1599,"open":1524,"high":1524,"low":1600,"close":1031,"change":997,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1031},"2026-01-07",9.296,-0.8,1575,{"date":1604,"open":1007,"high":1511,"low":1489,"close":1524,"change":107,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1524},"2026-01-06",2.46,2288,{"date":1608,"open":1489,"high":1510,"low":1009,"close":1510,"change":923,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1510},"2026-01-05",7.02,1375,{"date":1612,"open":1009,"high":1613,"low":977,"close":1482,"change":696,"percent_change":1246,"volume":1614,"transactions":9,"vwap":1482},"2026-01-02",9.52,2350,{"date":1616,"open":979,"high":1617,"low":979,"close":1512,"change":696,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1512},"2025-12-31",9.624,0.89,1863,{"date":1621,"open":996,"high":1489,"low":995,"close":1009,"change":696,"percent_change":122,"volume":1622,"transactions":9,"vwap":1009},"2025-12-30",1763,{"date":1624,"open":1496,"high":1496,"low":1030,"close":994,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":994},"2025-12-29",-0.88,-9.02,6450,{"date":1629,"open":1630,"high":1631,"low":1496,"close":1510,"change":228,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1510},"2025-12-26",10.32,10.48,-10.29,5275,{"date":1635,"open":824,"high":1636,"low":1630,"close":1636,"change":997,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-24",10.88,-0.73,2050,{"date":1640,"open":1641,"high":1641,"low":856,"close":1462,"change":971,"percent_change":1642,"volume":1500,"transactions":9,"vwap":1462},"2025-12-23",11.184,-4.2,{"date":1644,"open":1462,"high":1645,"low":1462,"close":665,"change":46,"percent_change":1646,"volume":1647,"transactions":9,"vwap":665},"2025-12-22",11.84,4.38,3375,{"date":1649,"open":809,"high":541,"low":856,"close":1462,"change":1382,"percent_change":1650,"volume":505,"transactions":9,"vwap":1462},"2025-12-19",-8.05,{"date":1652,"open":1653,"high":706,"low":1654,"close":713,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":713},"2025-12-18",11.12,11.04,0.72,6.43,6888,{"date":1659,"open":348,"high":1660,"low":806,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-17",15.36,11.2,-1.68,-13.04,26438,{"date":1666,"open":1510,"high":1667,"low":1510,"close":1668,"change":1053,"percent_change":1109,"volume":1669,"transactions":9,"vwap":1668},"2025-12-16",12.96,12.88,20263,{"date":1671,"open":348,"high":1672,"low":1511,"close":558,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":558},"2025-12-15",12.72,-3.76,-24.48,79538,{"date":1677,"open":1678,"high":1660,"low":603,"close":1660,"change":1115,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1660},"2025-12-12",13.28,54.84,4259138,{"date":1682,"open":1570,"high":1524,"low":1008,"close":1031,"change":696,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1031},"2025-12-11",0.81,339738,{"date":1686,"open":1524,"high":1511,"low":1613,"close":1570,"change":759,"percent_change":1334,"volume":1687,"transactions":9,"vwap":1570},"2025-12-10",1538,{"date":1689,"open":994,"high":1462,"low":1690,"close":1524,"change":1246,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1524},"2025-12-09",8.816,9.65,3625,{"date":1694,"open":994,"high":1482,"low":995,"close":1482,"change":997,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1482},"2025-12-08",-0.87,5413,{"date":1698,"open":1013,"high":1007,"low":1482,"close":1489,"change":759,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1489},"2025-12-05",-1.71,2400,{"date":1702,"open":1703,"high":1703,"low":1489,"close":1013,"change":759,"percent_change":1662,"volume":1622,"transactions":9,"vwap":1013},"2025-12-04",9.536,{"date":1705,"open":1511,"high":1511,"low":1482,"close":1613,"change":1116,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1613},"2025-12-03",-1.16,1750,{"date":1709,"open":994,"high":1510,"low":994,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-02",9.632,0.592,6.55,1938,{"date":1715,"open":1716,"high":1716,"low":1512,"close":1512,"change":1238,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1512},"2025-12-01",9.072,-3.42,650,{"date":1720,"open":1482,"high":1721,"low":984,"close":1013,"change":759,"percent_change":1662,"volume":1722,"transactions":9,"vwap":1013},"2025-11-28",9.608,1775,{"date":1724,"open":1482,"high":1519,"low":1482,"close":1613,"change":447,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1613},"2025-11-26",1.71,400,{"date":1728,"open":1729,"high":1013,"low":995,"close":1013,"change":1017,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1013},"2025-11-25",8.696,4.46,1150,{"date":1733,"open":984,"high":1482,"low":1030,"close":1009,"change":923,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1009},"2025-11-24",7.69,2463,{"date":1737,"open":1738,"high":1030,"low":986,"close":1030,"change":361,"percent_change":1174,"volume":1739,"transactions":9,"vwap":1030},"2025-11-21",8.088,363,{"date":1741,"open":995,"high":995,"low":1742,"close":969,"change":759,"percent_change":543,"volume":1743,"transactions":9,"vwap":969},"2025-11-20",7.664,1175,{"date":1745,"open":1051,"high":1746,"low":1051,"close":1008,"change":447,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1008},"2025-11-19",8.464,2,488,{"date":1750,"open":1074,"high":994,"low":1049,"close":969,"change":759,"percent_change":543,"volume":1582,"transactions":9,"vwap":969},"2025-11-18",{"date":1752,"open":1050,"high":987,"low":1065,"close":1008,"change":447,"percent_change":1747,"volume":1542,"transactions":9,"vwap":1008},"2025-11-17",{"date":1754,"open":996,"high":1755,"low":1756,"close":969,"change":1545,"percent_change":1757,"volume":1758,"transactions":9,"vwap":969},"2025-11-14",8.712,7.912,-6.54,850,{"date":1760,"open":977,"high":1512,"low":995,"close":995,"change":1761,"percent_change":1725,"volume":1718,"transactions":9,"vwap":995},"2025-11-13",0.144,{"date":1763,"open":1512,"high":1512,"low":987,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-12",8.416,-0.384,-4.36,575,{"date":1769,"open":1770,"high":1575,"low":977,"close":977,"change":208,"percent_change":1771,"volume":1772,"transactions":9,"vwap":977},"2025-11-11",8.84,-2.22,1325,{"date":1774,"open":1775,"high":1130,"low":993,"close":941,"change":1776,"percent_change":1084,"volume":1777,"transactions":9,"vwap":941},"2025-11-10",8.784,0.56,2113,{"date":1779,"open":1563,"high":1496,"low":969,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-07",8.44,-1.24,-12.81,5838,{"date":1785,"open":1786,"high":1645,"low":1575,"close":1496,"change":503,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1496},"2025-11-06",11.696,-11.03,5488,{"date":1790,"open":713,"high":1791,"low":1631,"close":1636,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1636},"2025-11-05",12.24,-1.032,-8.66,1200,{"date":1796,"open":1797,"high":1797,"low":1653,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-04",12.16,11.912,-0.168,-1.39,1613,{"date":1803,"open":427,"high":427,"low":549,"close":706,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":706},"2025-11-03",-0.64,-5.03,350,{"date":1808,"open":427,"high":327,"low":1672,"close":1672,"change":696,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1672},"2025-10-31",0.63,675,{"date":1812,"open":348,"high":1667,"low":348,"close":444,"change":988,"percent_change":682,"volume":1813,"transactions":9,"vwap":444},"2025-10-30",388,{"date":1815,"open":1325,"high":1816,"low":1667,"close":327,"change":1804,"percent_change":1817,"volume":1767,"transactions":9,"vwap":327},"2025-10-29",13.24,-4.68,{"date":1819,"open":1820,"high":1821,"low":1325,"close":1821,"change":1238,"percent_change":1822,"volume":1538,"transactions":9,"vwap":1821},"2025-10-28",13.52,13.68,-2.29,{"date":1824,"open":1825,"high":1826,"low":1463,"close":1827,"change":1238,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-27",14.16,18.88,14,-2.23,26075,{"date":1831,"open":1832,"high":1833,"low":1834,"close":477,"change":361,"percent_change":1835,"volume":1836,"transactions":9,"vwap":477},"2025-10-24",14.08,14.4,13.496,2.29,1188,{"date":1838,"open":295,"high":1827,"low":295,"close":1827,"change":46,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1827},"2025-10-23",3.55,988,{"date":1842,"open":1843,"high":1843,"low":1820,"close":1820,"change":971,"percent_change":21,"volume":1844,"transactions":9,"vwap":1820},"2025-10-22",13.76,763,{"date":1846,"open":1827,"high":463,"low":1820,"close":1827,"change":219,"percent_change":219,"volume":1847,"transactions":9,"vwap":1827},"2025-10-21",3788,{"date":1849,"open":1827,"high":1827,"low":1827,"close":1827,"change":219,"percent_change":219,"volume":1850,"transactions":9,"vwap":1827},"2025-10-20",88,{"date":1852,"open":1853,"high":1825,"low":1853,"close":1827,"change":1545,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1827},"2025-10-17",13.6,-3.85,2450,{"date":1857,"open":1858,"high":1858,"low":1832,"close":1859,"change":1238,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-16",14.96,14.56,-2.15,963,{"date":1863,"open":1864,"high":1858,"low":1865,"close":1447,"change":46,"percent_change":1866,"volume":1610,"transactions":9,"vwap":1447},"2025-10-15",14.2,13.768,3.33,{"date":1868,"open":1853,"high":1869,"low":1870,"close":1833,"change":1776,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1833},"2025-10-14",14.512,12.816,4.05,1625,{"date":1874,"open":463,"high":1875,"low":1843,"close":1876,"change":988,"percent_change":1877,"volume":1810,"transactions":9,"vwap":1876},"2025-10-13",14.544,13.84,-2.81,{"date":1879,"open":1880,"high":1881,"low":1825,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-10",15.04,15.28,14.24,-1.04,-6.81,3875,{"date":1887,"open":1881,"high":1888,"low":1889,"close":1881,"change":542,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1881},"2025-10-09",15.6,15.2,-1.55,1338,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":350,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-08",15.12,15.52,14.744,1.84,20888,{"date":1900,"open":1858,"high":1660,"low":257,"close":474,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":474},"2025-10-07",0.44,2.97,1350,{"date":1905,"open":1881,"high":1906,"low":257,"close":246,"change":542,"percent_change":1334,"volume":1907,"transactions":9,"vwap":246},"2025-10-06",15.84,1900,{"date":1909,"open":246,"high":1660,"low":1859,"close":1880,"change":997,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1880},"2025-10-03",-0.53,1963,{"date":1913,"open":1906,"high":1906,"low":1447,"close":1894,"change":1382,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1894},"2025-10-02",-5.97,500,{"date":1917,"open":1827,"high":1918,"low":1827,"close":1367,"change":1919,"percent_change":1570,"volume":1920,"transactions":9,"vwap":1367},"2025-10-01",16.72,1.44,8100,{"date":1922,"open":1833,"high":1889,"low":1833,"close":257,"change":107,"percent_change":1923,"volume":1924,"transactions":9,"vwap":257},"2025-09-30",1.67,1550,{"date":1926,"open":246,"high":246,"low":1825,"close":1833,"change":988,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1833},"2025-09-29",-2.7,1838,{"date":1930,"open":1894,"high":1894,"low":246,"close":246,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":246},"2025-09-26",-0.36,-2.37,450,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1077,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-25",14.736,15.392,14.72,15.16,1.55,2625,{"date":1943,"open":1881,"high":1888,"low":1447,"close":1944,"change":1945,"percent_change":1946,"volume":1538,"transactions":9,"vwap":1944},"2025-09-24",14.928,-0.672,-4.31,{"date":1948,"open":1949,"high":1949,"low":1660,"close":1888,"change":542,"percent_change":1220,"volume":1731,"transactions":9,"vwap":1888},"2025-09-23",15.76,{"date":1951,"open":1895,"high":1952,"low":1660,"close":1906,"change":1953,"percent_change":1554,"volume":1954,"transactions":9,"vwap":1906},"2025-09-22",16,0.288,1713,{"date":1956,"open":1957,"high":1367,"low":1889,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-19",15.48,15.552,-0.208,-1.32,2763,{"date":1963,"open":1660,"high":1964,"low":1881,"close":1949,"change":46,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1949},"2025-09-18",16.28,3.14,1113,{"date":1968,"open":1895,"high":1969,"low":1938,"close":1881,"change":1238,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1881},"2025-09-17",15.68,-2.05,3163,{"date":1973,"open":1906,"high":1974,"low":1888,"close":1888,"change":997,"percent_change":73,"volume":1975,"transactions":9,"vwap":1888},"2025-09-16",16.288,2338,{"date":1977,"open":1952,"high":1978,"low":1979,"close":1969,"change":67,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1969},"2025-09-15",16.32,15.44,-4.39,1725,{"date":1983,"open":1949,"high":1918,"low":1859,"close":1984,"change":219,"percent_change":219,"volume":1985,"transactions":9,"vwap":1984},"2025-09-12",16.4,16388,{"date":1987,"open":1881,"high":1984,"low":1988,"close":1984,"change":1655,"percent_change":300,"volume":1989,"transactions":9,"vwap":1984},"2025-09-11",15.136,9300,{"date":1991,"open":1889,"high":1984,"low":1992,"close":1969,"change":361,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1969},"2025-09-10",14.408,2.08,8400,{"date":1996,"open":1889,"high":1997,"low":463,"close":1660,"change":67,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1660},"2025-09-09",16.48,-4.48,12838,{"date":2001,"open":1853,"high":2002,"low":295,"close":1367,"change":1897,"percent_change":338,"volume":2003,"transactions":9,"vwap":1367},"2025-09-08",17.6,40950,{"date":2005,"open":2006,"high":246,"low":2007,"close":1882,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1882},"2025-09-05",13.92,13.2,-2,-12.32,45425,{"date":2012,"open":2013,"high":2014,"low":2006,"close":2015,"change":1897,"percent_change":491,"volume":2016,"transactions":9,"vwap":2015},"2025-09-04",17.36,23.68,16.24,2392650,{"date":2018,"open":1667,"high":1833,"low":1667,"close":1833,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1833},"2025-09-03",0.816,6.01,344238,{"date":2023,"open":1667,"high":2024,"low":1667,"close":2025,"change":2026,"percent_change":810,"volume":2027,"transactions":9,"vwap":2025},"2025-09-02",13.592,13.584,-0.016,1588,{"date":2029,"open":327,"high":1853,"low":2030,"close":1853,"change":361,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1853},"2025-08-29",12.824,2.41,538,{"date":2034,"open":1325,"high":380,"low":1325,"close":1678,"change":447,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1678},"2025-08-28",1.22,1388,{"date":2038,"open":1325,"high":1678,"low":1667,"close":1325,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1325},"2025-08-27",0.152,1.17,750,{"date":2043,"open":1853,"high":1853,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-08-26",12.928,12.968,-0.512,-3.8,513,{"date":2050,"open":1832,"high":1832,"low":2007,"close":398,"change":208,"percent_change":2051,"volume":1966,"transactions":9,"vwap":398},"2025-08-25",-1.46,{"date":2053,"open":1853,"high":1864,"low":1853,"close":1821,"change":1765,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1821},"2025-08-22",-2.73,2325,{"date":2057,"open":2006,"high":2058,"low":2007,"close":2058,"change":2059,"percent_change":739,"volume":2060,"transactions":9,"vwap":2058},"2025-08-21",14.064,0.024,1413,{"date":2062,"open":1833,"high":2063,"low":1821,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-08-20",14.52,14.04,-0.76,-5.14,1950,{"date":2069,"open":1853,"high":1894,"low":1853,"close":246,"change":107,"percent_change":2070,"volume":2071,"transactions":9,"vwap":246},"2025-08-19",1.65,888,{"date":2073,"open":1882,"high":257,"low":1853,"close":1859,"change":107,"percent_change":1457,"volume":1572,"transactions":9,"vwap":1859},"2025-08-18",{"date":2075,"open":1825,"high":463,"low":1678,"close":477,"change":447,"percent_change":2076,"volume":2077,"transactions":9,"vwap":477},"2025-08-15",1.13,638,{"date":2079,"open":1833,"high":1859,"low":2080,"close":1825,"change":997,"percent_change":1545,"volume":2081,"transactions":9,"vwap":1825},"2025-08-14",13.88,1663,{"date":2083,"open":257,"high":1858,"low":1825,"close":1882,"change":971,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1882},"2025-08-13",-3.26,1075,{"date":2087,"open":2088,"high":1938,"low":1843,"close":1938,"change":205,"percent_change":1051,"volume":2089,"transactions":9,"vwap":1938},"2025-08-12",13.856,825,{"date":2091,"open":1843,"high":1833,"low":367,"close":1821,"change":696,"percent_change":2092,"volume":1610,"transactions":9,"vwap":1821},"2025-08-11",0.59,{"date":2094,"open":2006,"high":463,"low":1668,"close":1853,"change":1382,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1853},"2025-08-08",-6.59,4925,{"date":2098,"open":1833,"high":257,"low":1827,"close":1859,"change":447,"percent_change":206,"volume":1622,"transactions":9,"vwap":1859},"2025-08-07",{"date":2100,"open":1832,"high":2101,"low":2007,"close":1833,"change":1238,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1833},"2025-08-06",15.112,-2.17,2300,{"date":2105,"open":2106,"high":1660,"low":1833,"close":1938,"change":542,"percent_change":1334,"volume":2107,"transactions":9,"vwap":1938},"2025-08-05",14.816,5163,{"date":2109,"open":1889,"high":2110,"low":1876,"close":1858,"change":1625,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1858},"2025-08-04",15.744,-5.56,11500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1906,"change":447,"percent_change":783,"volume":2118,"transactions":9,"vwap":1906},"2025-08-01",16.672,16.96,15.4,7963,{"date":2120,"open":2121,"high":2122,"low":1888,"close":1969,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1969},"2025-07-31",17.84,18.64,-3.04,-16.24,6100,{"date":2127,"open":1978,"high":2128,"low":1367,"close":2129,"change":2130,"percent_change":1770,"volume":2131,"transactions":9,"vwap":2129},"2025-07-30",19.504,18.72,1.52,44225,{"date":2133,"open":1969,"high":1826,"low":1882,"close":2134,"change":205,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-07-29",17.2,6.44,30263,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":971,"percent_change":1581,"volume":2141,"transactions":9,"vwap":2140},"2025-07-28",16.92,16.16,2638,{"date":2143,"open":2134,"high":2144,"low":1997,"close":2145,"change":988,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-25",17.528,16.64,-2.35,11113,{"date":2149,"open":2150,"high":2121,"low":1918,"close":2151,"change":447,"percent_change":17,"volume":2152,"transactions":9,"vwap":2151},"2025-07-24",16.728,17.040001,17063,{"date":2154,"open":2145,"high":2134,"low":2145,"close":2155,"change":2156,"percent_change":227,"volume":2157,"transactions":9,"vwap":2155},"2025-07-23",16.88,0.208,7638,{"date":2159,"open":2160,"high":2151,"low":2161,"close":2115,"change":2162,"percent_change":2065,"volume":2163,"transactions":9,"vwap":2115},"2025-07-22",16.56,16.352,-0.128,4875,{"date":2165,"open":2166,"high":2134,"low":1997,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-07-21",16.8,-0.312,-1.82,8850,{"date":2171,"open":2013,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-07-18",17.76,16.888,17.112,-0.176,-1.02,1513,{"date":2179,"open":2155,"high":1464,"low":2145,"close":2180,"change":2181,"percent_change":1595,"volume":2182,"transactions":9,"vwap":2180},"2025-07-17",17.288,0.408,2525,{"date":2184,"open":2180,"high":2185,"low":1997,"close":2155,"change":1382,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2155},"2025-07-16",17.352,-5.38,6050,{"date":2189,"open":2145,"high":2121,"low":2145,"close":2121,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2121},"2025-07-15",1.352,8.2,8950,{"date":2194,"open":1978,"high":2134,"low":1952,"close":2195,"change":1037,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-07-14",16.488,0.54,7450,{"date":2199,"open":2200,"high":1437,"low":1906,"close":1984,"change":1662,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1984},"2025-07-11",18.08,-9.29,26025,{"date":2204,"open":2205,"high":2206,"low":1984,"close":2200,"change":1246,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2200},"2025-07-10",17.28,19.92,5.12,8550,{"date":2210,"open":2116,"high":2211,"low":1918,"close":2134,"change":1238,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2134},"2025-07-09",17.52,-1.83,1525,{"date":2215,"open":1997,"high":2211,"low":2015,"close":2211,"change":46,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2211},"2025-07-08",2.82,4563,{"date":2219,"open":2220,"high":2220,"low":2166,"close":2151,"change":1382,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2151},"2025-07-07",17.68,-5.33,2550,{"date":2224,"open":2200,"high":2225,"low":2013,"close":2226,"change":716,"percent_change":733,"volume":1551,"transactions":9,"vwap":2226},"2025-07-03",18.28,18,{"date":2228,"open":2229,"high":2230,"low":2205,"close":2231,"change":810,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-02",18.16,18.8,18.040001,-0.66,2225,{"date":2235,"open":2226,"high":2236,"low":2002,"close":2229,"change":1545,"percent_change":2237,"volume":1500,"transactions":9,"vwap":2229},"2025-07-01",18.4,-2.99,{"date":2239,"open":2240,"high":2241,"low":1984,"close":2129,"change":1883,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2129},"2025-06-30",19.28,19.44,-5.26,5263,{"date":2245,"open":2246,"high":2247,"low":2230,"close":2248,"change":1625,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-06-27",20,20.4,19.76,-4.26,2938,{"date":2252,"open":2253,"high":2254,"low":2236,"close":2255,"change":2256,"percent_change":984,"volume":2257,"transactions":9,"vwap":2255},"2025-06-26",19.2,20.72,20.64,1.6,6125,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":542,"percent_change":1781,"volume":2264,"transactions":9,"vwap":2263},"2025-06-25",19.464,19.56,17.92,19.040001,8288,{"date":2266,"open":2267,"high":2268,"low":2155,"close":2240,"change":1457,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2240},"2025-06-24",17.12,20.8,9.55,15913,{"date":2272,"open":2155,"high":2273,"low":1367,"close":2002,"change":67,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2002},"2025-06-23",19.6,-3.93,19588,{"date":2277,"open":2248,"high":2278,"low":1952,"close":2279,"change":971,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-06-20",23.84,18.32,-2.55,273113,{"date":2283,"open":1952,"high":2284,"low":1969,"close":2230,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2230},"2025-06-18",19.264,2.8,17.5,19825,{"date":2289,"open":1889,"high":1952,"low":265,"close":1952,"change":1246,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1952},"2025-06-17",5.82,7113,{"date":2293,"open":2294,"high":2200,"low":2295,"close":1894,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1894},"2025-06-16",16.872,12.416,1.48,10.85,27675,{"date":2300,"open":1833,"high":1525,"low":295,"close":2301,"change":2065,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-13",13.64,-5.28,3710,{"date":2305,"open":2007,"high":1952,"low":2007,"close":1833,"change":1334,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1833},"2025-06-12",-10,4350,{"date":2309,"open":2236,"high":2236,"low":1952,"close":1952,"change":219,"percent_change":219,"volume":2310,"transactions":9,"vwap":1952},"2025-06-11",1048,{"date":2312,"open":2267,"high":2313,"low":1952,"close":1952,"change":46,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1952},"2025-06-10",17.4,3.09,2685,{"date":2317,"open":1969,"high":2318,"low":2117,"close":1895,"change":997,"percent_change":73,"volume":2319,"transactions":9,"vwap":1895},"2025-06-09",15.92,413,{"date":2321,"open":1888,"high":2322,"low":1880,"close":1888,"change":219,"percent_change":219,"volume":2323,"transactions":9,"vwap":1888},"2025-06-06",16.68,2748,{"date":2325,"open":1894,"high":2134,"low":246,"close":1888,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1888},"2025-06-05",1.12,7.73,2570,{"date":2330,"open":246,"high":2117,"low":1833,"close":463,"change":1238,"percent_change":1383,"volume":2331,"transactions":9,"vwap":463},"2025-06-04",433,{"date":2333,"open":1447,"high":1447,"low":246,"close":246,"change":219,"percent_change":219,"volume":2334,"transactions":9,"vwap":246},"2025-06-03",495,{"date":2336,"open":2337,"high":1888,"low":1833,"close":246,"change":1601,"percent_change":2338,"volume":176,"transactions":9,"vwap":246},"2025-06-02",14.44,-5.13,{"date":2340,"open":2341,"high":1888,"low":1853,"close":1888,"change":117,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1888},"2025-05-30",14.92,8.33,883,{"date":2345,"open":1888,"high":1888,"low":1833,"close":1833,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1833},"2025-05-29",-0.6,-4,1145,{"date":2350,"open":1864,"high":2351,"low":1864,"close":265,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":265},"2025-05-28",15.88,1.16,8.38,3453,{"date":2356,"open":2357,"high":1952,"low":1876,"close":1876,"change":2358,"percent_change":2359,"volume":1924,"transactions":9,"vwap":1876},"2025-05-27",14.76,-1.08,-7.24,{"date":2361,"open":1821,"high":1952,"low":1821,"close":2341,"change":277,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2341},"2025-05-23",4.78,3533,{"date":2365,"open":1827,"high":1859,"low":1853,"close":1882,"change":923,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1882},"2025-05-22",4.71,958,{"date":2369,"open":2370,"high":1889,"low":1853,"close":1853,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1853},"2025-05-21",14.28,-3.84,-22.02,7735,{"date":2375,"open":1853,"high":2226,"low":1853,"close":1464,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1464},"2025-05-20",3.8,27.86,89645,{"date":2380,"open":2357,"high":2357,"low":1678,"close":2301,"change":152,"percent_change":267,"volume":2381,"transactions":9,"vwap":2301},"2025-05-19",1123,{"date":2383,"open":2384,"high":246,"low":2007,"close":1853,"change":67,"percent_change":1805,"volume":2385,"transactions":9,"vwap":1853},"2025-05-16",13.96,2375,{"date":2387,"open":1833,"high":1889,"low":1882,"close":477,"change":361,"percent_change":1835,"volume":2388,"transactions":9,"vwap":477},"2025-05-15",3653,{"date":2390,"open":400,"high":1952,"low":295,"close":1827,"change":1093,"percent_change":1156,"volume":2391,"transactions":9,"vwap":1827},"2025-05-14",2578,{"date":2393,"open":2357,"high":246,"low":327,"close":400,"change":1382,"percent_change":2394,"volume":2395,"transactions":9,"vwap":400},"2025-05-13",-6.69,2025,{"date":2397,"open":1833,"high":2134,"low":2398,"close":2399,"change":716,"percent_change":1580,"volume":2400,"transactions":9,"vwap":2399},"2025-05-12",13.08,14.36,11718,{"date":2402,"open":2007,"high":1952,"low":348,"close":1833,"change":1093,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1833},"2025-05-09",4.35,3238,{"date":2406,"open":427,"high":1827,"low":426,"close":2407,"change":205,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-08",13.8,8.15,853,{"date":2411,"open":644,"high":427,"low":644,"close":2412,"change":152,"percent_change":776,"volume":2413,"transactions":9,"vwap":2412},"2025-05-07",12.76,233,{"date":2415,"open":427,"high":1325,"low":549,"close":1672,"change":219,"percent_change":219,"volume":2416,"transactions":9,"vwap":1672},"2025-05-06",745,{"date":2418,"open":426,"high":398,"low":426,"close":1672,"change":361,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1672},"2025-05-05",2.58,368,{"date":2422,"open":426,"high":1827,"low":549,"close":426,"change":1017,"percent_change":1866,"volume":2423,"transactions":9,"vwap":426},"2025-05-02",1463,{"date":2425,"open":2407,"high":1827,"low":1661,"close":549,"change":2426,"percent_change":1663,"volume":2427,"transactions":9,"vwap":549},"2025-05-01",-1.8,2248,{"date":2429,"open":246,"high":246,"low":1820,"close":2407,"change":1883,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2407},"2025-04-30",-7.01,1053,{"date":2433,"open":1895,"high":1888,"low":2337,"close":2434,"change":1580,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-04-29",14.84,-1.85,1283,{"date":2438,"open":2439,"high":2439,"low":2440,"close":1894,"change":361,"percent_change":2441,"volume":1813,"transactions":9,"vwap":1894},"2025-04-28",15.56,15.08,2.16,{"date":2443,"open":1888,"high":2318,"low":2444,"close":246,"change":1601,"percent_change":2338,"volume":2445,"transactions":9,"vwap":246},"2025-04-25",14.12,2318,{"date":2447,"open":1952,"high":1964,"low":474,"close":1888,"change":503,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1888},"2025-04-24",-7.14,740,{"date":181,"open":1952,"high":2002,"low":2440,"close":2166,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2166},0.8,5,1508]