[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NNNN":3,"homepage-market-summary":30,"stock-historical-NNNN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NNNN","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},"Anbio Biotechnology Class A Ordinary Shares","Nasdaq",null,"Common Stock","Anbio Biotechnology is a medical device company focused on in vitro diagnostics. The company's mission is to change the diagnostics market by personalizing and decentralizing the current diagnostic solutions for faster diagnosis to improve patient prognosis. The company proposes this by providing accessible and affordable diagnostic solutions globally at the forefront of science and offering laboratory, wellness, at-home, and point-of-care (POCT) in vitro diagnostic (IVD) solutions. The business planning is to focus on validating and commercializing the existing portfolio of in vitro diagnostic products, as well as generating additional data required to support regulatory submissions and compliance, including under frameworks such as the In Vitro Diagnostic Regulation (IVDR).","27",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},4.9,4.89,5.1499,4.69,4.83,0.07,1.45,52819.459327,1194,4.9212,44.73,4.66,68848.2155371992,0.6,410,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},55.65,78405,28618002.099837,-26.87,"2025-04-24",[184,185,192,202,213,223,233,243,253,262,272,283,293,304,314,322,330,340,348,357,366,377,386,395,406,416,426,437,448,457,468,478,488,497,506,517,528,539,550,561,571,581,592,603,613,623,632,641,652,661,670,680,688,698,707,715,725,731,738,745,751,757,764,772,779,787,795,803,812,820,828,836,845,854,863,871,879,887,896,903,911,919,926,935,942,951,960,969,977,985,993,1002,1010,1018,1023,1031,1039,1047,1056,1065,1072,1081,1088,1095,1100,1106,1113,1120,1126,1134,1142,1151,1157,1164,1169,1177,1186,1195,1203,1211,1216,1223,1231,1238,1246,1251,1255,1261,1270,1277,1284,1291,1298,1306,1311,1320,1327,1334,1342,1349,1355,1362,1369,1377,1383,1392,1400,1409,1416,1422,1431,1438,1444,1452,1461,1467,1475,1478,1485,1492,1499,1507,1513,1521,1528,1534,1540,1545,1552,1561,1569,1576,1583,1591,1599,1604,1612,1619,1625,1632,1641,1650,1657,1666,1674,1682,1689,1696,1703,1710,1717,1725,1730,1737,1744,1751,1759,1766,1774,1781,1789,1797,1804,1808,1814,1821,1827,1835,1843,1850,1859,1865,1873,1879,1885,1893,1901,1908,1916,1921,1927,1935,1941,1950,1958,1966,1973,1980,1988,1997,2004,2012,2019,2028,2035,2044,2050,2055,2062,2068,2075,2081,2087,2093,2102,2109,2116,2122,2128,2134,2140,2147,2153,2160,2168,2176,2182,2187,2193,2199,2205,2212,2220,2228,2237,2243,2252,2260,2267,2275,2282,2288,2293,2301,2308,2317,2325,2330,2339,2347,2355,2362,2368,2375,2383,2390,2396,2405,2414,2420,2427,2435,2443,2451,2459,2467,2471,2477,2483,2491,2499,2506,2513,2522,2528,2536,2543,2551,2558,2566,2571,2578,2586,2594,2602,2609,2617,2625,2634,2642,2649,2657,2664,2672,2680,2688,2694,2702,2709,2716,2723,2731,2739,2744,2749,2755,2761,2767,2775,2780,2787,2792,2799,2805,2811,2816,2821,2827,2832,2835,2841,2845,2851,2856,2859,2864,2869,2876,2883,2889,2895,2898,2901,2906,2911],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":187,"low":26,"close":19,"change":67,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",5.6,-12.97,108901.540327,2106,5.0145,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",6.17,5.54,5.55,-0.74,-11.76,27372.491305,1861,5.8842,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",6.34,6.43,6.1604,6.29,-0.01,-0.16,12646.384509,547,6.2826,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":82,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",6.07,6.33,5.9,6.3,2.27,26791.405185,632,6.2117,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":20,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",6.08,6.2399,6.01,6.16,1.15,43145.198594,1002,6.0988,{"date":234,"open":235,"high":236,"low":227,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",6.25,6.6,6.09,-0.21,-3.33,29719.88096,1665,6.2758,{"date":244,"open":245,"high":246,"low":247,"close":218,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",6.15,6.36,5.95,0.15,2.44,60286.634822,1178,6.1018,{"date":254,"open":237,"high":255,"low":256,"close":245,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",6.76,6.035,0.09,1.49,114578.952454,2041,6.4037,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":46,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",5.56,6.95,5.505,6.06,8.6,636314.923564,6316,6.1443,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",5.69,5.72,5.46,5.58,-0.1,-1.76,230223.655542,1140,5.6078,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",5.3,5.8,5.68,0.43,8.19,250947.380132,2515,5.5275,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",5.64,5.66,5.13,5.25,-0.35,-6.25,290237.983162,2454,5.3984,{"date":305,"open":306,"high":307,"low":308,"close":187,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",5.43,5.81,5.27,0.02,0.36,299843.93481,2900,5.4463,{"date":315,"open":195,"high":316,"low":317,"close":277,"change":20,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",5.77,5.42,1.27,278133.668007,1595,5.5781,{"date":323,"open":267,"high":228,"low":298,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",5.51,-0.6,-9.82,275003.760212,3571,5.6557,{"date":331,"open":332,"high":333,"low":267,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",6.28,6.395,6.11,-0.23,-3.63,307374.802334,2142,6.2718,{"date":341,"open":342,"high":342,"low":343,"close":204,"change":112,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",6.49,6.21,-2.61,268767.80052,2290,6.3095,{"date":349,"open":350,"high":351,"low":352,"close":351,"change":152,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",6.32,6.51,6.1315,0.62,242831.314138,1979,6.3061,{"date":358,"open":359,"high":351,"low":360,"close":361,"change":208,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",6.37,6.13,6.47,-0.15,259534.996448,1870,6.362,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",6.5,6.79,6.2,6.48,-0.06,-0.92,254356.455754,2024,6.4986,{"date":378,"open":379,"high":380,"low":246,"close":381,"change":372,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",6.58,6.77,6.54,-0.91,231146.290883,1473,6.5042,{"date":387,"open":388,"high":389,"low":332,"close":236,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",6.84,6.93,-0.25,-3.65,226579.889528,2085,6.5747,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",7.14,7.1577,6.615,6.85,-0.37,-5.12,228162.367041,2234,6.8889,{"date":407,"open":408,"high":409,"low":255,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",7.32,7.3999,7.22,-0.08,-1.1,273865.415674,1505,7.1008,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":401,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",7.5,7.76,7.0821,7.3,-4.82,279210.752954,2811,7.3627,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",7.72,7.915,7.35,7.67,-0.11,-1.41,252351.540481,2659,7.606,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",7.7,8,7.48,7.78,0.06,0.78,277032.200648,2396,7.7272,{"date":449,"open":450,"high":451,"low":452,"close":428,"change":432,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",7.85,8.27,7.41,-1.4,278205.525512,2997,7.8388,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",7.91,8.4,7.5505,7.83,-0.07,-0.89,234158.292747,2082,8.0262,{"date":469,"open":380,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",8.98,6.6409,7.9,1.09,16.01,268855.763772,4151,7.7643,{"date":479,"open":480,"high":430,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",7.2,6.61,6.81,-0.52,-7.09,79246.390488,2000,6.9049,{"date":489,"open":490,"high":490,"low":410,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",7.82,7.33,-0.42,-5.42,44036.434051,799,7.4852,{"date":498,"open":499,"high":460,"low":500,"close":501,"change":325,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",7.92,7.65,7.75,-7.19,84792.762333,1156,7.8958,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",8.5,8.6625,7.93,8.35,-0.135,-1.59,91184.160255,2111,8.4508,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",10.17,13.7995,7.0801,8.485,-0.255,-2.92,1284311.299485,22085,9.6813,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",10.65,10.9999,8.41,8.74,-1.52,-14.81,59182.093798,2610,9.4882,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",9.76,10.48,9.62,10.26,0.37,3.74,41580.943082,1185,10.0032,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",10.38,10.472,9.56,9.89,-0.46,-4.44,22799.402543,1331,9.9236,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",10.64,9.65,10.35,0.16,1.57,24668.189123,1786,10.1033,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":492,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",10.66,11.41,9.9,10.19,-3.96,59069.176854,1563,10.3893,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",9.77,12.1,9.55,10.61,0.86,8.82,50184.028313,1719,10.5396,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",9.93,10.41,9.52,9.75,-0.4,-3.94,24789.227164,1393,9.974,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",9.82,10.45,9.311,10.15,0,17040.692486,936,9.9626,{"date":614,"open":615,"high":616,"low":617,"close":608,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",9.99,11.06,9.3,-0.5,-4.69,67846.016024,3316,10.2073,{"date":624,"open":625,"high":626,"low":543,"close":530,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",9.63,12,0.75,7.58,121425.276822,3706,11.2117,{"date":633,"open":634,"high":634,"low":635,"close":575,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",10.6,9,-0.85,-7.91,32300.326228,3795,9.8634,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",11.77,13.13,9.59,10.75,-0.84,-7.25,119773.591174,2544,11.1813,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":559,"vwap":660},"2026-07-29",9.875,12.9,11.59,1.44,14.19,53213.061114,11.4188,{"date":662,"open":663,"high":519,"low":664,"close":608,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",10.09,9.08,-0.03,-0.29,30498.351603,636,9.817,{"date":671,"open":575,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",10.8,8.9,10.18,0.28,2.83,14332.363605,787,10.0079,{"date":681,"open":597,"high":682,"low":683,"close":575,"change":566,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",10.04,9.6,1.64,16007.292435,464,9.8467,{"date":689,"open":564,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",10,9.1,9.74,0.29,3.07,17768.401247,909,9.5677,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":463,"percent_change":197,"volume":704,"transactions":705,"vwap":706},"2026-07-22",9.5,9.53,9.0775,9.45,34131.2747,1350,9.3603,{"date":708,"open":709,"high":710,"low":711,"close":596,"change":609,"percent_change":609,"volume":712,"transactions":713,"vwap":714},"2026-07-21",9.17,9.885,9.01,51309.4462,1098,9.4004,{"date":716,"open":717,"high":718,"low":719,"close":596,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",9.025,10.12,8.99,0.03,0.32,22211.237364,802,9.6224,{"date":726,"open":727,"high":615,"low":268,"close":728,"change":432,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-17",9.85,9.49,-1.15,51700,{"date":732,"open":733,"high":734,"low":735,"close":683,"change":46,"percent_change":736,"volume":737,"transactions":9,"vwap":683},"2026-07-16",9.43,10.89,9.14,5.26,27500,{"date":739,"open":740,"high":585,"low":635,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-15",9.39,9.12,-0.39,-4.1,14700,{"date":746,"open":747,"high":747,"low":635,"close":748,"change":556,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-14",9.78,9.51,-4.61,25500,{"date":752,"open":701,"high":753,"low":508,"close":754,"change":38,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-13",10.53,9.97,6.18,42000,{"date":758,"open":759,"high":760,"low":761,"close":740,"change":279,"percent_change":762,"volume":763,"transactions":9,"vwap":740},"2026-07-10",10.94,11.2,8.3,-15.78,56400,{"date":765,"open":766,"high":767,"low":753,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",11.4,12.05,11.15,-0.34,-2.96,58300,{"date":773,"open":774,"high":775,"low":734,"close":776,"change":238,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-08",11.98,12.68,11.49,-1.79,37300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":769,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-07",12.21,13.69,11.55,11.7,-2.82,35300,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",13.16,11.01,12.04,-0.66,-5.2,83900,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",12.35,13.47,12.7,0.355,2.88,40500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",13.51,13.6,12.17,12.345,-1.365,-9.96,34800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":566,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-30",13.46,14.69,12.595,13.71,1.18,46800,{"date":821,"open":822,"high":823,"low":805,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",14.7,15.75,13.55,-0.98,-6.74,34700,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",15.38,16.77,14.53,-1.57,-9.75,65500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-25",15.2,18,14.13,16.1,0.85,5.57,199200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",15.72,17.2,14.5,15.25,-0.45,-2.87,169800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",16.29,17.5,15.5,15.7,-0.77,-4.68,28100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":112,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-22",16.52,17.499,16,16.47,-1.02,32200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":444,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-18",16.8,16.92,16.0049992,16.64,4.92,18200,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",16.61,17,15.86,-0.28,-1.73,11400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",16.43,17.7,15.35,16.14,-0.67,-3.99,41500,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":462,"volume":902,"transactions":9,"vwap":900},"2026-06-15",16.09,17.55,16.81,1.22,19900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":636,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-12",16.42,17.69,14.83,15.59,-5.17,33500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":443,"volume":918,"transactions":9,"vwap":916},"2026-06-11",16.41,16.6,14.66,16.44,0.01,54900,{"date":920,"open":921,"high":922,"low":841,"close":889,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":889},"2026-06-10",16.101,17.26,0.27,1.67,20200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",17.4,19.14,15.47,16.16,-1.06,-6.16,35600,{"date":936,"open":937,"high":937,"low":848,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",23.01,17.22,-5.77,-25.1,61400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",27.1,30,22,22.99,-4.02,-14.88,60800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",28.13,28.7,27,27.01,-1.5,-5.26,28400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",30.975,31.415,25.84,28.51,-3.61,-11.24,42700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":95,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-02",31.73,33.3,31.045,32.12,6.46,13500,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-01",34.65,29.9,30.17,-4.24,-12.32,27600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":665,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-29",33.59,35.71,33.26,34.41,-0.09,8200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-28",33.76,36.11,32.16,34.44,1.65,5.03,18600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":893,"volume":1009,"transactions":9,"vwap":1007},"2026-05-27",32.75,35.998,31.875,32.79,-0.22,20300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":53,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-26",31,33.87,30.1,33.0099983,1.51,30400,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":219,"percent_change":418,"volume":778,"transactions":9,"vwap":1022},"2026-05-22",31.37,35.5,32.52,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":513,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-21",31.43,31.9,28.71,30.25,-4.99,15600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":618,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-20",33.21,34.55,29.98,31.84,-1.55,24300,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-19",28.75,32.5,32.34,4.19,14.88,15800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",27.65,29.49,27.375,28.15,1.21,4.49,32000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-15",25.49,27.88,25.15,26.94,1.87,7.46,19800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":112,"percent_change":893,"volume":1071,"transactions":9,"vwap":1070},"2026-05-14",25.19,25.9,24.6,25.07,10300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-13",24.59,26,24,25.24,-0.56,-2.17,17700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":60,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-12",25.45,25.8,22.89,1.78,24500,{"date":1089,"open":1075,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":902,"transactions":9,"vwap":1092},"2026-05-11",26.5,24.82,25.35,-0.49,-1.9,{"date":1096,"open":1097,"high":1098,"low":1097,"close":964,"change":1099,"percent_change":362,"volume":1046,"transactions":9,"vwap":964},"2026-05-08",25.5,27.18,-0.04,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":67,"percent_change":1105,"volume":737,"transactions":9,"vwap":1104},"2026-05-07",27.2,25.43,25.88,-2.71,{"date":1107,"open":945,"high":945,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-06",25.615,26.6,-2.6,-8.9,46500,{"date":1114,"open":1012,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1110,"volume":1119,"transactions":9,"vwap":1117},"2026-05-05",32.7,29,29.2,-0.78,30300,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1035,"change":1124,"percent_change":546,"volume":1125,"transactions":9,"vwap":1035},"2026-05-04",29.1,32.938,1.08,25400,{"date":1127,"open":1128,"high":1129,"low":1041,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-01",28.85,29.61,28.9,0.4,1.4,6900,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-30",28,28.6,28.5,1.07,3.9,24700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-29",27.96,28.4,27.155,27.43,-0.38,-1.37,33300,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":566,"percent_change":38,"volume":1156,"transactions":9,"vwap":1155},"2026-04-28",25.82,28.49,27.81,35800,{"date":1158,"open":1159,"high":1136,"low":1160,"close":1049,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1049},"2026-04-27",26.49,25.93,0.3,1.1,29000,{"date":1165,"open":1138,"high":1138,"low":955,"close":1166,"change":1167,"percent_change":693,"volume":1168,"transactions":9,"vwap":1166},"2026-04-24",27.35,0.08,15300,{"date":1170,"open":1117,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-23",29.5,26.93,27.27,-1.16,-4.08,10800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-22",27.85,29.18,27.75,28.43,1.28,4.71,34000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-21",27.5,27.775,26.75,27.15,0.17,0.63,17500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":112,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-20",27.44,27.615,26.52,26.98,-0.63,21800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1191,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1191},"2026-04-17",27.735,28.61,26.99,-0.65,-2.34,48500,{"date":1212,"open":1213,"high":954,"low":1213,"close":1214,"change":1161,"percent_change":473,"volume":1215,"transactions":9,"vwap":1214},"2026-04-16",27.38,27.8,27000,{"date":1217,"open":1218,"high":1219,"low":1075,"close":1188,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1188},"2026-04-15",28.895,29.021999,-1.34,-4.65,32900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1161,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-14",28.875,29.95,28.55,28.84,1.05,35700,{"date":1232,"open":1188,"high":1233,"low":1234,"close":1235,"change":657,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-13",29.64,27.314,28.54,5.31,22500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":944,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":944},"2026-04-10",26.775,27.56,26.157,0.25,0.93,10000,{"date":1247,"open":1190,"high":944,"low":1097,"close":1248,"change":991,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-09",26.85,-0.33,48300,{"date":1252,"open":1188,"high":1136,"low":1097,"close":1061,"change":1253,"percent_change":833,"volume":1254,"transactions":9,"vwap":1061},"2026-04-08",-0.43,22200,{"date":1256,"open":1084,"high":1257,"low":1084,"close":1258,"change":1259,"percent_change":18,"volume":1260,"transactions":9,"vwap":1258},"2026-04-07",27.99,27.37,1.225,25300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-06",26.4,26.47,25.36,26.145,0.295,1.14,15700,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":82,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-02",25.445,26.57,25.85,0.54,26100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":309,"percent_change":1167,"volume":1283,"transactions":9,"vwap":1282},"2026-04-01",26.42,27.49,25,25.71,37900,{"date":1285,"open":1084,"high":1286,"low":1287,"close":1288,"change":1124,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-31",26.525,23.22,25.69,4.39,21200,{"date":1292,"open":1293,"high":1280,"low":1294,"close":1295,"change":1296,"percent_change":801,"volume":1297,"transactions":9,"vwap":1295},"2026-03-30",24.32,23.1,24.61,0.69,58700,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-27",23.26,25.094999,23.92,0.72,3.1,28800,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1078,"percent_change":1310,"volume":737,"transactions":9,"vwap":1309},"2026-03-26",24.77,23.2,-2.36,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-25",23.96,24.98,22.179,23.76,0.57,2.46,17200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":721,"percent_change":1132,"volume":1326,"transactions":9,"vwap":1325},"2026-03-24",22.97,23.6,22.11,23.19,29500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":893,"percent_change":1333,"volume":1009,"transactions":9,"vwap":1332},"2026-03-23",22.79,23.97,22.63,22.87,-2.85,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-20",20.64,23.8,23.54,2.025,9.41,26800,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":1245,"transactions":9,"vwap":1346},"2026-03-19",21.15,21.55,21.515,0.575,2.75,{"date":1350,"open":1344,"high":1351,"low":1352,"close":1353,"change":1078,"percent_change":1110,"volume":1354,"transactions":9,"vwap":1353},"2026-03-18",23,20.501,20.94,36200,{"date":1356,"open":947,"high":947,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-17",20.98,21.5,-0.32,-1.47,25100,{"date":1363,"open":1364,"high":946,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-16",21.032,21.82,1.31,6.39,23200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":802,"transactions":9,"vwap":1374},"2026-03-13",21.51,22.25,20.1,20.51,-2.03,-9.01,{"date":1378,"open":1379,"high":1351,"low":1380,"close":1381,"change":1193,"percent_change":801,"volume":1382,"transactions":9,"vwap":1381},"2026-03-12",22.5,20.964,22.54,48600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-11",21.42,22.55,20.91,21.91,0.98,4.68,78500,{"date":1393,"open":947,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-10",24.24,20.58,20.93,-1.28,-5.76,44500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-09",22.17,22.64,21.63,22.21,-0.68,-2.97,37700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1085,"change":473,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1085},"2026-03-06",21.79,23.53,21.21,5,54500,{"date":1417,"open":1330,"high":1330,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-05",21.8,-2.42,-9.99,29200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-04",23.48,24.74,23.13,24.22,1.11,4.8,31500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":132,"volume":1382,"transactions":9,"vwap":1436},"2026-03-03",22.91,23.95,22.3,23.11,0.2,{"date":1439,"open":1440,"high":1075,"low":1441,"close":1433,"change":1333,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1433},"2026-03-02",24.91,22.8,-11.06,69900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":777,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-27",27.67,30.49,25.6,25.76,-6.5,167500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-26",25.305,28.62,24.731,27.55,1.59,6.12,33800,{"date":1462,"open":1463,"high":1090,"low":1464,"close":1465,"change":258,"percent_change":237,"volume":1466,"transactions":9,"vwap":1465},"2026-02-25",24.56,23.84,25.96,68900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":362,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-24",24.62,25.29,24.18,24.47,-0.61,53200,{"date":1476,"open":1097,"high":1068,"low":1069,"close":1469,"change":411,"percent_change":1359,"volume":1477,"transactions":9,"vwap":1469},"2026-02-23",53300,{"date":1479,"open":1097,"high":1480,"low":1481,"close":1482,"change":860,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-20",25.879,24.049999,24.7,-3.02,28000,{"date":1486,"open":1487,"high":1264,"low":1488,"close":1489,"change":67,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-19",26.44,25.17,25.47,-2.75,26700,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":1498,"volume":802,"transactions":9,"vwap":1496},"2026-02-18",22.81,27.31,26.19,2.69,11.45,{"date":1500,"open":1076,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-17",24.89,22.41,23.5,-0.7,-2.89,57400,{"date":1508,"open":1509,"high":1172,"low":1510,"close":1510,"change":1511,"percent_change":1175,"volume":1512,"transactions":9,"vwap":1510},"2026-02-13",24.41,24.2,-1.03,130500,{"date":1514,"open":1515,"high":1280,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-12",27.17,24.85,25.23,-1.93,-7.11,106200,{"date":1522,"open":1523,"high":1136,"low":1524,"close":1525,"change":1526,"percent_change":664,"volume":1527,"transactions":9,"vwap":1525},"2026-02-11",24.02,23.436,27.16,2.26,75900,{"date":1529,"open":1530,"high":1084,"low":1530,"close":1531,"change":684,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-10",22.6,24.9,7.05,72100,{"date":1535,"open":1281,"high":1097,"low":1536,"close":1300,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1300},"2026-02-09",21.089001,-2.39,-9.32,140300,{"date":1541,"open":1076,"high":1075,"low":1542,"close":1543,"change":1458,"percent_change":481,"volume":1544,"transactions":9,"vwap":1543},"2026-02-06",23.049999,25.65,31900,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1210,"transactions":9,"vwap":1549},"2026-02-05",23.040001,26.77,24.059999,1.03,4.47,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-04",27.33,29.85,22.1,23.030001,-4.19,-15.39,55900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":552,"volume":1568,"transactions":9,"vwap":1566},"2026-02-03",24.48,33,24.39,27.22,2.56,162500,{"date":1570,"open":1403,"high":1571,"low":1572,"close":1573,"change":1348,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-02",34,20.48,24.66,12.55,218900,{"date":1577,"open":1330,"high":1578,"low":1579,"close":1388,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1388},"2026-01-30",24.558,20,-3.84,-14.91,81200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":975,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-29",20.01,44.44,19.65,25.75,33.49,358700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1176,"transactions":9,"vwap":1596},"2026-01-28",20.89,21,19.28,19.29,-2.22,-10.32,{"date":1600,"open":1601,"high":1097,"low":1602,"close":1371,"change":1174,"percent_change":402,"volume":1603,"transactions":9,"vwap":1371},"2026-01-27",24.46,18.5,61600,{"date":1605,"open":1606,"high":1607,"low":1435,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-26",29.52,31.52,22.67,-7.45,-24.73,85500,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1016,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-23",29.01,30.44,30.12,5.28,11600,{"date":1620,"open":1621,"high":1622,"low":1206,"close":1206,"change":1623,"percent_change":1624,"volume":1001,"transactions":9,"vwap":1206},"2026-01-22",32.24,33.96,-4.98,-14.83,{"date":1626,"open":1627,"high":987,"low":1628,"close":987,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":987},"2026-01-21",31.85,30.905,2.78,9.02,55500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-20",32.86,34.519,30.08,30.81,-1.72,-5.29,21000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-16",34.59,35.381,32.2,32.53,-2.06,-5.96,33700,{"date":1651,"open":1652,"high":1653,"low":972,"close":1643,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1643},"2026-01-15",40.55,40.6,-4.64,-11.83,45000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-14",41.15,43,38.099998,39.23,-1.88,-4.57,72900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":317,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-13",35.89,42.79,32.93,41.11,15.19,53900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1677,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1677},"2026-01-12",34.99,35.69,34.7,0.7,2,12800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1676,"change":1687,"percent_change":1688,"volume":1341,"transactions":9,"vwap":1676},"2026-01-09",32.85,35.22,31.6,2.51,7.73,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":909,"volume":1695,"transactions":9,"vwap":1693},"2026-01-08",35.4,30.15,32.48,-1.77,44000,{"date":1697,"open":1698,"high":1699,"low":1645,"close":1700,"change":1701,"percent_change":1702,"volume":918,"transactions":9,"vwap":1700},"2026-01-07",32.42,35.049999,34.25,2.16,6.73,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1168,"transactions":9,"vwap":1707},"2026-01-06",34.82,32.07,32.09,-2.11,-6.17,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":474,"volume":1716,"transactions":9,"vwap":1714},"2026-01-05",29.88,35.45,34.2,4.72,11900,{"date":1718,"open":954,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-02",31.5,27.32,29.48,-0.59,-1.96,22300,{"date":1726,"open":1727,"high":1728,"low":1138,"close":1729,"change":1167,"percent_change":923,"volume":902,"transactions":9,"vwap":1729},"2025-12-31",29.46,30.705,30.07,{"date":1731,"open":1719,"high":1732,"low":1171,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-30",31.835,29.99,-2.4,-7.41,42800,{"date":1738,"open":1589,"high":1571,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-29",31.72,32.39,-1.11,-3.31,27800,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1209,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-26",38,32.6,33.5,-6.53,72800,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-24",32.165,37.02,35.84,1.23,3.55,47200,{"date":1760,"open":1761,"high":1676,"low":1762,"close":1763,"change":1162,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-23",34.07,31.175,34.61,3.28,43400,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-22",31.29,35.55,33.51,1.16,3.59,34900,{"date":1775,"open":1776,"high":1777,"low":1116,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-19",30.75,32.35,2.1,6.94,7600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1028,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1028},"2025-12-18",32.63,36.12,28.38,-1.25,-3.97,59300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1719,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1719},"2025-12-17",28.57,34.5,28.066999,3.49,12.46,47300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":742,"percent_change":1149,"volume":1803,"transactions":9,"vwap":1802},"2025-12-16",28.66,29.3,27.02,28.01,23300,{"date":1805,"open":1188,"high":1145,"low":1806,"close":1145,"change":618,"percent_change":885,"volume":1807,"transactions":9,"vwap":1145},"2025-12-15",26.059999,25000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1130,"change":1813,"percent_change":932,"volume":1030,"transactions":9,"vwap":1130},"2025-12-12",28.09,29.4,27.529,-0.31,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1163,"transactions":9,"vwap":1818},"2025-12-11",34.27,26.89,29.21,-2.665,-8.36,{"date":1822,"open":1678,"high":1823,"low":1028,"close":1006,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1006},"2025-12-10",36.049999,-1.875,-5.56,33000,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-09",41.59,31.36,33.75,-4.87,-12.61,35500,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-08",36.53,44,38.62,1.62,4.38,24800,{"date":1844,"open":1845,"high":25,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1210,"transactions":9,"vwap":1847},"2025-12-05",38.94,36,37,-3.83,-9.38,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-04",37.4,42.99,36.488,40.83,6.31,18.28,84700,{"date":1860,"open":956,"high":1861,"low":1061,"close":1862,"change":1863,"percent_change":1469,"volume":1864,"transactions":9,"vwap":1862},"2025-12-03",39.95,34.52,6.82,64300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1757,"volume":1872,"transactions":9,"vwap":1870},"2025-12-02",26.97,28.97,25.377,27.7,0.95,9500,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1190,"change":1877,"percent_change":1878,"volume":737,"transactions":9,"vwap":1190},"2025-12-01",21.13,28.109,3.32,14.17,{"date":1880,"open":946,"high":1510,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1724,"transactions":9,"vwap":1882},"2025-11-28",21.61,23.43,0.84,3.72,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1883,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-26",21.11,22.935,20.533,22.59,3.86,5100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1734,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-25",22.31,22.891,20.86,21.75,-9.94,20000,{"date":1902,"open":1903,"high":1904,"low":1579,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-24",22.86,24.15,0.41,1.73,5400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-21",25.63,26.215,23.74,-2.86,-10.75,11700,{"date":1917,"open":1918,"high":1918,"low":1109,"close":1109,"change":1919,"percent_change":1920,"volume":992,"transactions":9,"vwap":1109},"2025-11-20",29.38,-0.97,-3.52,{"date":1922,"open":1197,"high":1116,"low":1923,"close":1924,"change":142,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-19",26.8,27.57,4,16600,{"date":1928,"open":1929,"high":1930,"low":1281,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-18",28.192,32.94,26.51,-0.73,-2.68,36900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":901,"percent_change":18,"volume":1080,"transactions":9,"vwap":1940},"2025-11-17",27.62,28.27,24.659,27.24,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-14",23.61,27.69,23.24,26.02,2.71,11.63,21600,{"date":1951,"open":1952,"high":1953,"low":1594,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-13",22.45,24.54,23.31,0.89,3.97,14900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":172,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-12",22.52,23.895,20.995,22.42,-3.07,23600,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1426,"change":1971,"percent_change":1972,"volume":1305,"transactions":9,"vwap":1426},"2025-11-11",18.059999,25.2,17.415,5.74,33.01,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":693,"percent_change":1979,"volume":1133,"transactions":9,"vwap":1978},"2025-11-10",16.45,17.997,16.4,17.39,1.7,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":88,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-07",15.34,18.49,14,17.1,4.52,39100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-06",21.2,21.48,12.93,16.36,-5.64,-25.64,70800,{"date":1998,"open":1999,"high":946,"low":2000,"close":946,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":946},"2025-11-05",14.4,13.466,8.03,57.48,52900,{"date":2005,"open":2006,"high":858,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-04",11.88,10.5,13.97,1.68,13.67,191100,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-03",16.82,12.29,-4.56,-27.06,73000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-31",20.25,21.17,15.885,16.85,-4.04,-19.34,40900,{"date":2029,"open":2030,"high":1402,"low":2031,"close":1593,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1593},"2025-10-30",21.97,20.2,-0.76,-3.51,13300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-29",22.83,22.96,21.328,21.65,-1.69,-7.24,23700,{"date":2045,"open":2046,"high":1601,"low":1963,"close":2047,"change":2048,"percent_change":1419,"volume":2049,"transactions":9,"vwap":2047},"2025-10-28",23.527,23.34,-0.58,18100,{"date":2051,"open":1502,"high":1549,"low":2052,"close":1302,"change":1871,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1302},"2025-10-27",21.6,4.14,19300,{"date":2056,"open":1097,"high":2057,"low":2058,"close":1322,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1322},"2025-10-24",26.16,22.69,-1.75,-7.08,21300,{"date":2063,"open":2064,"high":1145,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":1506,"transactions":9,"vwap":2065},"2025-10-23",27.71,24.72,-3.09,-11.11,{"date":2069,"open":2070,"high":2070,"low":2071,"close":1155,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1155},"2025-10-22",30.79,27.64,-3.11,-10.06,29300,{"date":2076,"open":1116,"high":2077,"low":1116,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-21",30.92,0.73,2.42,12000,{"date":2082,"open":1041,"high":2083,"low":1181,"close":2084,"change":2085,"percent_change":2086,"volume":1064,"transactions":9,"vwap":2084},"2025-10-20",30.93,30.19,1.19,4.1,{"date":2088,"open":2089,"high":1116,"low":2090,"close":1116,"change":1183,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1116},"2025-10-17",27.66,27.4,4.62,15400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-16",30.67,31.17,27.040001,27.72,-3.08,-10,20900,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":2107,"percent_change":2108,"volume":737,"transactions":9,"vwap":2105},"2025-10-15",28.79,30.8,27.030001,2.73,9.73,{"date":2110,"open":2111,"high":1130,"low":2112,"close":2113,"change":96,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-14",27.42,26.049,28.07,1.85,30500,{"date":2117,"open":2118,"high":1171,"low":1166,"close":1241,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1241},"2025-10-13",28.89,-2.29,-7.67,22600,{"date":2123,"open":1116,"high":2124,"low":1138,"close":1555,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1555},"2025-10-10",30.72,0.26,0.88,41700,{"date":2129,"open":2095,"high":2095,"low":2130,"close":2131,"change":453,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-09",28.1,29.59,-4.52,18700,{"date":2135,"open":954,"high":1748,"low":1052,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-08",30.99,1.53,5.19,185700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1727,"change":2145,"percent_change":2146,"volume":1354,"transactions":9,"vwap":1727},"2025-10-07",29.84,32.32,28.134,-1.6,-5.15,{"date":2148,"open":2149,"high":1564,"low":1116,"close":2150,"change":412,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-06",30.68,31.059999,-3.42,120400,{"date":2154,"open":2155,"high":2156,"low":2157,"close":997,"change":255,"percent_change":2158,"volume":2159,"transactions":9,"vwap":997},"2025-10-03",26.7,51.33,26.46,26.61,647400,{"date":2161,"open":1792,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-02",37.56,22.08,25.4,-9.52,-27.26,172500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2054,"transactions":9,"vwap":2173},"2025-10-01",36.13,38.4,34.275,34.92,-2.33,-6.26,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":728,"volume":2181,"transactions":9,"vwap":2179},"2025-09-30",33.55,37.25,3.23,11200,{"date":2183,"open":2184,"high":1713,"low":2185,"close":2185,"change":373,"percent_change":2186,"volume":1245,"transactions":9,"vwap":2185},"2025-09-29",34.029999,34.02,-2.63,{"date":2188,"open":1846,"high":1846,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2181,"transactions":9,"vwap":2190},"2025-09-26",33.82,34.94,-0.88,-2.46,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":278,"percent_change":884,"volume":976,"transactions":9,"vwap":2198},"2025-09-25",34.75,37.87,33.099998,35.82,{"date":2200,"open":2201,"high":2202,"low":1748,"close":2203,"change":1303,"percent_change":2204,"volume":1949,"transactions":9,"vwap":2203},"2025-09-24",34.72,37.056,35.92,2.05,{"date":2206,"open":2179,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2027,"transactions":9,"vwap":2209},"2025-09-23",38.15,34.36,35.2,-2.58,-6.83,{"date":2213,"open":2214,"high":2215,"low":1847,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-22",42.44,42.77,37.78,-4.81,-11.29,88200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":60,"volume":2227,"transactions":9,"vwap":2225},"2025-09-19",41.9,44.65,41.85,42.59,0.19,71100,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-09-18",43.38,44.6,42.080002,42.4,-0.64,-1.49,51200,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2234,"percent_change":1360,"volume":2242,"transactions":9,"vwap":2241},"2025-09-17",44.36,42.175,43.040001,27100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-16",42.33,44.095001,41.695,43.68,1.13,2.66,30900,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1201,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-15",43.48,43.76,41.765,42.55,-1.46,27900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":742,"percent_change":2266,"volume":737,"transactions":9,"vwap":2265},"2025-09-12",43.58,44.4,41.74,43.18,-0.9,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":1341,"transactions":9,"vwap":2272},"2025-09-11",44.97,46.3,43.4,43.57,-2.25,-4.91,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":362,"percent_change":1249,"volume":2281,"transactions":9,"vwap":2280},"2025-09-10",46,47.64,44.13,45.82,39500,{"date":2283,"open":2270,"high":2284,"low":2285,"close":2286,"change":248,"percent_change":2287,"volume":1934,"transactions":9,"vwap":2286},"2025-09-09",46.9,45.18,45.97,0.33,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2280,"change":1375,"percent_change":982,"volume":811,"transactions":9,"vwap":2280},"2025-09-08",47.7,48.080002,45.56,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":1796,"transactions":9,"vwap":2298},"2025-09-05",47.5,48.29,47.099998,47.85,0.21,0.44,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2278,"change":310,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2278},"2025-09-04",47.3,49.5,46.8,0.76,44400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-03",45.7,49.099998,45.075001,47.28,1.63,3.57,41600,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-02",44.0099983,45.73,45.65,0.61,1.35,41400,{"date":2326,"open":1829,"high":2270,"low":1829,"close":2327,"change":2328,"percent_change":268,"volume":2329,"transactions":9,"vwap":2327},"2025-08-29",45.040001,3.565,58900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-28",46.080002,46.63,40.687,41.475,-5.465,-11.64,80900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":1765,"transactions":9,"vwap":2344},"2025-08-27",48.75,49.2,46.52,46.94,-2.38,-4.83,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2226,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-26",48.66,49.57,48.415,49.32,0.39,51300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1932,"percent_change":2258,"volume":2361,"transactions":9,"vwap":2360},"2025-08-25",49.15,51.17,47.842,49.13,54300,{"date":2363,"open":2342,"high":2364,"low":2365,"close":2366,"change":127,"percent_change":1871,"volume":2367,"transactions":9,"vwap":2366},"2025-08-22",52.934,47.41,49.86,87500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1174,"percent_change":2119,"volume":2374,"transactions":9,"vwap":2373},"2025-08-21",50.5,54.5,48.52,49.39,98100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1037,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-20",52.099998,52.29,50.26,50.55,-2.98,89000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2377,"change":288,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2377},"2025-08-19",51.71,53.471,51.09,0.83,84900,{"date":2391,"open":2392,"high":2393,"low":2304,"close":2394,"change":2306,"percent_change":258,"volume":2395,"transactions":9,"vwap":2394},"2025-08-18",50.79,54.95,51.67,132700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-15",50.6,52.9,50,50.91,0.77,1.54,108700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-14",47.9,51.46,47.53,50.14,1.58,3.25,90200,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2126,"percent_change":2114,"volume":2419,"transactions":9,"vwap":2418},"2025-08-13",47.48,49.28,48.56,87600,{"date":2421,"open":2277,"high":2422,"low":2277,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-12",49.846,47.68,0.65,1.38,87400,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-11",49.37,51.47,47.029999,-4.03,-7.89,98000,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-08",45.397,53.125,51.060001,5.01,10.88,110900,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-07",43.099998,46.5,46.049999,1.505,3.38,120300,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1162,"volume":2458,"transactions":9,"vwap":2456},"2025-08-06",44.51,47.135,41.0099983,44.545,0.485,117500,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-05",41.79,44.34,44.060001,1.47,3.45,125200,{"date":2468,"open":2232,"high":2469,"low":2470,"close":2225,"change":238,"percent_change":1093,"volume":1512,"transactions":9,"vwap":2225},"2025-08-04",44.7,42,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":1694,"percent_change":1787,"volume":2476,"transactions":9,"vwap":2475},"2025-08-01",44.37,41.8,42.8,85400,{"date":2478,"open":2474,"high":2479,"low":2474,"close":2480,"change":2481,"percent_change":1459,"volume":2482,"transactions":9,"vwap":2480},"2025-07-31",45.069,44.57,2.57,119900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2470,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2470},"2025-07-30",46.29,47.23,41.46,-5.11,-10.85,88100,{"date":2492,"open":2493,"high":2494,"low":2333,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-07-29",49.82,51.37,47.11,-3.72,-7.32,112500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2299,"percent_change":1905,"volume":2505,"transactions":9,"vwap":2504},"2025-07-28",50.56,54.34,49.060001,50.83,114400,{"date":2507,"open":2508,"high":2399,"low":2278,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-07-25",51.41,50.62,0.91,1.83,157900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-24",44.22,50.4,44.058998,49.71,5.49,12.42,110100,{"date":2523,"open":2524,"high":2269,"low":2525,"close":2515,"change":2526,"percent_change":586,"volume":2527,"transactions":9,"vwap":2515},"2025-07-23",40.11,39.895,4.24,135500,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-22",49.53,38.22,39.98,-11.52,-22.37,203200,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":2541,"percent_change":683,"volume":2542,"transactions":9,"vwap":2540},"2025-07-21",47.51,51.63,51.5,4.51,142900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":452,"volume":2550,"transactions":9,"vwap":2548},"2025-07-18",43.55,47.697,42.956,46.99,3.24,122200,{"date":2552,"open":2553,"high":2284,"low":2554,"close":2555,"change":1333,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-17",45.83,41.72,43.75,-6.12,116900,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":729,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-07-16",47.2,48.65,46.02,46.6,-2.41,127900,{"date":2567,"open":2295,"high":178,"low":2568,"close":2569,"change":257,"percent_change":2226,"volume":2570,"transactions":9,"vwap":2569},"2025-07-15",46.015999,47.75,183300,{"date":2572,"open":2284,"high":2573,"low":2574,"close":2575,"change":2145,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-07-14",47.94,40.12,47.66,-3.25,210900,{"date":2579,"open":2580,"high":2581,"low":2277,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-07-11",50.75,53.607,49.26,-1.475,-2.91,205000,{"date":2587,"open":2588,"high":2589,"low":2286,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-10",51.62,52,50.735,-1.075,-2.07,117600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":849,"volume":2601,"transactions":9,"vwap":2599},"2025-07-09",44.96,52.62,44.11,51.81,6.56,158100,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":217,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-08",39.49,46.255,45.25,14.99,286500,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2612,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2612},"2025-07-07",36.98,39.35,36.102,2.36,6.38,147700,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-07-03",34.96,38.5,36.99,0.79,2.18,104900,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-02",31.69,36.23,31.635,36.2,4.76,15.14,215800,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1008,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-07-01",31.27,32.969,30.55,31.44,-0.69,189100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":60,"percent_change":657,"volume":2648,"transactions":9,"vwap":2647},"2025-06-30",30.64,33.956,29.13,31.66,178200,{"date":2650,"open":2651,"high":2652,"low":945,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-06-27",32.66,35.375,31.21,-2.43,-7.22,233000,{"date":2658,"open":2659,"high":2660,"low":2653,"close":2661,"change":2662,"percent_change":274,"volume":2663,"transactions":9,"vwap":2661},"2025-06-26",32.060001,37.075001,33.64,1.81,333800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":501,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-06-25",24.93,35.9,22.346,31.83,32.18,597700,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1181,"volume":2679,"transactions":9,"vwap":2677},"2025-06-24",18.98,24.329,18.3,24.08,5.23,221900,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1348,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-06-23",17.33,19.32,15.368,18.85,17.08,320000,{"date":2689,"open":2690,"high":1602,"low":784,"close":841,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":841},"2025-06-20",11.75,4.54,39.27,791000,{"date":2695,"open":575,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-06-18",11.73,9.2,11.56,1.61,16.18,95600,{"date":2703,"open":735,"high":615,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-06-17",8.94,9.95,0.94,10.43,122500,{"date":2710,"open":2711,"high":2712,"low":268,"close":711,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":711},"2025-06-16",8.73,9.24,0.35,4.04,44200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":513,"volume":827,"transactions":9,"vwap":2721},"2025-06-13",8.7,9.036,8.55,8.66,-0.14,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":657,"volume":2730,"transactions":9,"vwap":2728},"2025-06-12",8.84,8.86,8.62,8.8,0.125,4300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":1192,"volume":2738,"transactions":9,"vwap":2736},"2025-06-11",8.71,8.996,8.43,8.675,0.015,47100,{"date":2740,"open":2741,"high":533,"low":761,"close":2721,"change":107,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2721},"2025-06-10",8.42,2.85,18800,{"date":2745,"open":268,"high":2746,"low":2747,"close":2741,"change":362,"percent_change":2059,"volume":2748,"transactions":9,"vwap":2741},"2025-06-09",8.771,8.34,55200,{"date":2750,"open":2751,"high":2752,"low":2001,"close":2753,"change":2299,"percent_change":1687,"volume":2754,"transactions":9,"vwap":2753},"2025-06-06",8.114,8.59,8.57,37400,{"date":2756,"open":2757,"high":2758,"low":499,"close":2759,"change":2760,"percent_change":1722,"volume":925,"transactions":9,"vwap":2759},"2025-06-05",8.37,8.56,8.36,-0.05,{"date":2762,"open":440,"high":2763,"low":440,"close":532,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":532},"2025-06-04",8.79,0.212,2.59,61900,{"date":2768,"open":440,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-06-03",8.226,7.763,8.198,0.283,3.58,46900,{"date":2776,"open":450,"high":2777,"low":490,"close":429,"change":2778,"percent_change":1317,"volume":2779,"transactions":9,"vwap":429},"2025-06-02",8.05,0.045,19200,{"date":2781,"open":2782,"high":472,"low":431,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-05-30",7.89,7.87,0.12,1.55,5200,{"date":2788,"open":2789,"high":472,"low":1688,"close":501,"change":2790,"percent_change":721,"volume":2791,"transactions":9,"vwap":501},"2025-05-29",7.8,0.025,12700,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":842,"volume":2043,"transactions":9,"vwap":2797},"2025-05-28",7.764,7.895,7.575,7.725,0.065,{"date":2800,"open":2801,"high":2802,"low":418,"close":2803,"change":1099,"percent_change":483,"volume":2804,"transactions":9,"vwap":2803},"2025-05-27",7.71,8.024,7.66,35000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":439,"change":2760,"percent_change":1208,"volume":2810,"transactions":9,"vwap":439},"2025-05-23",7.69,7.965,7.23,46200,{"date":2812,"open":2789,"high":2813,"low":2814,"close":501,"change":2760,"percent_change":2234,"volume":2815,"transactions":9,"vwap":501},"2025-05-22",8.22,7.62,39400,{"date":2817,"open":440,"high":440,"low":421,"close":2789,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2789},"2025-05-21",-0.2,-2.5,68200,{"date":2822,"open":2823,"high":440,"low":2824,"close":440,"change":137,"percent_change":2825,"volume":2826,"transactions":9,"vwap":440},"2025-05-20",7.855,7.389,6.1,36000,{"date":2828,"open":431,"high":1688,"low":2829,"close":2830,"change":609,"percent_change":609,"volume":2831,"transactions":9,"vwap":2830},"2025-05-19",7.03,7.54,62000,{"date":2833,"open":421,"high":2834,"low":421,"close":2830,"change":1167,"percent_change":1139,"volume":2450,"transactions":9,"vwap":2830},"2025-05-16",7.68,{"date":2836,"open":2837,"high":2838,"low":2839,"close":1063,"change":288,"percent_change":1459,"volume":2840,"transactions":9,"vwap":1063},"2025-05-15",7.1,7.655,6.8,95800,{"date":2842,"open":2843,"high":2844,"low":400,"close":2829,"change":372,"percent_change":636,"volume":968,"transactions":9,"vwap":2829},"2025-05-14",7.09,7.25,{"date":2846,"open":2847,"high":2844,"low":2848,"close":2843,"change":923,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2843},"2025-05-13",6.7,6.69,3.96,78300,{"date":2852,"open":1702,"high":2853,"low":2854,"close":1863,"change":2353,"percent_change":215,"volume":2855,"transactions":9,"vwap":1863},"2025-05-12",6.9,6.4,44800,{"date":2857,"open":480,"high":480,"low":2854,"close":205,"change":2818,"percent_change":1483,"volume":2858,"transactions":9,"vwap":205},"2025-05-09",38800,{"date":2860,"open":368,"high":2861,"low":204,"close":2862,"change":2863,"percent_change":2137,"volume":2281,"transactions":9,"vwap":2862},"2025-05-08",6.83,6.63,0.1,{"date":2865,"open":379,"high":2866,"low":2854,"close":2867,"change":1099,"percent_change":1473,"volume":2868,"transactions":9,"vwap":2867},"2025-05-07",6.66,6.53,14000,{"date":2870,"open":235,"high":2871,"low":2872,"close":2873,"change":2125,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-06",6.64,6.24,6.57,4.12,14400,{"date":2877,"open":2878,"high":2879,"low":218,"close":1856,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":1856},"2025-05-05",6.725,6.822,-0.12,-1.87,19100,{"date":2884,"open":2885,"high":2886,"low":2885,"close":205,"change":82,"percent_change":2887,"volume":2888,"transactions":9,"vwap":205},"2025-05-02",6.086,7,2.23,53400,{"date":2890,"open":2891,"high":2848,"low":2892,"close":207,"change":2226,"percent_change":2893,"volume":2894,"transactions":9,"vwap":207},"2025-05-01",6.053,6.05,3.11,18400,{"date":2896,"open":361,"high":361,"low":2825,"close":2825,"change":1249,"percent_change":2897,"volume":1046,"transactions":9,"vwap":2825},"2025-04-30",-5.13,{"date":2899,"open":350,"high":2848,"low":350,"close":205,"change":609,"percent_change":609,"volume":2900,"transactions":9,"vwap":205},"2025-04-29",20400,{"date":2902,"open":204,"high":2848,"low":2903,"close":205,"change":278,"percent_change":2904,"volume":2905,"transactions":9,"vwap":205},"2025-04-28",6.26,-1.53,23800,{"date":2907,"open":380,"high":380,"low":2908,"close":2867,"change":112,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2867},"2025-04-25",6.151,-2.54,24900,{"date":182,"open":2843,"high":480,"low":2871,"close":2847,"change":742,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2847},-5.5,43000]