[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDGT":3,"homepage-market-summary":30,"stock-historical-RDGT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RDGT","2026-10-07",{"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},"Ridgetech, Inc. Ordinary Shares","Nasdaq",null,"Common Stock","Ridgetech Inc is a wholesale distributor of pharmaceutical and other healthcare products. Currently operate in the offline wholesale distribution of pharmaceutical products mainly to local buyers, while also engaging in online sales through both self-operated and third-party platforms to customers nationwide. The company wholesale business through Jiuxin Medicine, distributing third-party pharmaceutical products, including prescription and over-the-counter drugs, nutritional supplements, traditional Chinese medicine (TCM), personal and family care products, and medical devices, as well as convenience products, including consumable, seasonal, and promotional items. It has two segments offline wholesale and online platform. The majority revenue generated from offline wholesale.","64",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},0.9789,0.9097,0.9846,0.8923,0.93,0.0489,5.26,59603,223,0.9398,760.5,0.67,1204798.183017284,0,4278,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},825263,301220822.754321,-99.31,"2025-04-24",[182,183,192,203,213,222,233,244,254,263,273,284,294,302,309,318,327,337,348,359,369,379,389,397,406,414,423,432,442,450,459,468,477,486,495,506,516,527,538,548,558,566,577,588,599,608,619,630,641,648,659,670,679,688,698,707,717,727,733,738,744,752,758,765,771,777,783,790,794,800,805,811,816,822,827,834,839,844,849,854,860,864,868,874,880,886,890,894,900,906,913,919,924,928,933,936,941,944,949,953,958,962,966,970,974,979,983,988,992,996,1001,1005,1010,1015,1020,1026,1032,1040,1047,1055,1060,1066,1071,1077,1084,1090,1097,1104,1110,1114,1119,1122,1125,1130,1137,1145,1152,1161,1170,1178,1184,1190,1198,1203,1211,1216,1223,1228,1231,1238,1242,1249,1255,1259,1265,1269,1271,1276,1278,1284,1288,1294,1298,1304,1310,1316,1321,1327,1332,1338,1344,1348,1354,1358,1364,1370,1376,1382,1388,1395,1399,1404,1410,1416,1421,1425,1431,1437,1441,1444,1450,1455,1459,1464,1471,1479,1485,1491,1497,1503,1510,1516,1520,1527,1533,1538,1544,1549,1555,1558,1562,1568,1574,1577,1583,1590,1598,1604,1611,1620,1626,1631,1636,1641,1645,1650,1655,1660,1666,1669,1673,1678,1680,1683,1688,1693,1698,1704,1709,1713,1717,1720,1723,1727,1730,1734,1740,1745,1748,1754,1758,1763,1768,1770,1773,1779,1784,1787,1791,1795,1798,1801,1806,1810,1813,1816,1818,1821,1824,1829,1833,1836,1840,1844,1850,1854,1857,1860,1863,1866,1868,1870,1874,1878,1881,1884,1887,1890,1892,1894,1896,1898,1900,1904,1908,1911,1915,1921,1924,1930,1934,1937,1940,1943,1946,1950,1954,1957,1961,1966,1970,1972,1976,1979,1982,1985,1988,1991,1996,1999,2002,2005,2007,2011,2013,2017,2019,2022,2025,2028,2031,2035,2038,2040,2044,2048,2052,2055,2057,2059,2062,2066,2068,2071,2074,2077,2080,2083,2086,2089,2092,2095,2099,2101,2104,2107,2110,2112,2115,2117,2120,2125,2130,2134,2139],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",0.8879,0.8451,0.0435,4.91,54674.7351,250,0.8955,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",0.85,0.9,0.8325,0.8865,0.0126,1.44,36524.0261,195,0.8625,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",0.8422,0.8739,0.7724,0.0239,2.81,56721.1976,290,0.8213,{"date":214,"open":215,"high":194,"low":216,"close":194,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",0.83,0.8003,0.0249,3.02,25249.3614,263,0.8311,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",0.786,0.8424,0.7848,0.8251,0.0251,3.14,73906.7261,303,0.8291,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",0.79,0.8852,0.7581,0.8,-0.0061,-0.76,83193.2361,408,0.7932,{"date":245,"open":246,"high":247,"low":238,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",0.8506,0.8532,0.8061,-0.0239,-2.88,183421.145252,994,0.8228,{"date":255,"open":19,"high":256,"low":257,"close":215,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",1.3,0.7903,-0.0756,-8.35,9017692.443578,37778,1.1006,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",0.9152,0.9475,0.9056,-0.0195,-2.11,16583.90228,121,0.9154,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",0.9201,0.96498,0.885,0.9251,0.0051,0.55,17187.877512,168,0.9406,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",0.95,0.8756,0.92,0.02,2.22,12605.9245,143,0.9143,{"date":295,"open":19,"high":296,"low":195,"close":195,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",0.97,-0.01,-1.1,14438.9245,155,0.9261,{"date":303,"open":275,"high":304,"low":195,"close":88,"change":305,"percent_change":298,"volume":306,"transactions":307,"vwap":308},"2026-09-18",0.935775,-0.0101,43724.0595,206,0.9229,{"date":310,"open":311,"high":312,"low":195,"close":275,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",0.9372,1.001,-0.0899,-8.9,85789.9245,441,0.9508,{"date":319,"open":320,"high":111,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",0.81,1.01,0.194,23.77,351684.097766,1302,0.9633,{"date":328,"open":329,"high":215,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",0.82775,0.8156,0.816,-0.022,-2.63,13207.2961,269,0.8209,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",0.8336,0.9002,0.8215,0.838,0.0091,1.1,8726.991166,116,0.8285,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",0.8423,0.85075,0.8223,0.8289,-0.0134,-1.59,15862.35221,199,0.8361,{"date":360,"open":361,"high":362,"low":363,"close":350,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",0.8516,0.897,0.8157,0.0105,1.26,29338.3712,241,0.8595,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",0.8648,0.8101,0.8318,-0.0382,-4.39,42074.4245,222,0.8383,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",0.9265,0.8425,0.87,-0.0381,-4.2,62518.9342,293,0.895,{"date":390,"open":391,"high":286,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":267},"2026-09-04",0.89,0.9081,0.0069,0.77,21006.9245,186,{"date":398,"open":195,"high":296,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",0.8901,0.9012,-0.0339,-3.63,144902.9245,604,0.9114,{"date":407,"open":288,"high":174,"low":288,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",0.9351,0.0013,0.14,26045.9245,221,0.9688,{"date":415,"open":416,"high":417,"low":399,"close":418,"change":419,"percent_change":116,"volume":420,"transactions":421,"vwap":422},"2026-09-01",0.9087,0.9597,0.9338,-0.003,60542.7287,381,0.9348,{"date":424,"open":321,"high":321,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",0.9019,0.9368,-0.0632,-6.32,145684.831216,580,0.959,{"date":433,"open":434,"high":435,"low":436,"close":174,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",0.9793,1.19,0.9502,0.0353,3.66,930531.7045,3403,1.0955,{"date":443,"open":88,"high":321,"low":88,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",0.9647,-0.0653,-6.34,373659.32287,1315,0.9614,{"date":451,"open":452,"high":453,"low":452,"close":111,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",0.805,1.08,0.2068,25.12,4887998.347192,18297,0.9861,{"date":460,"open":372,"high":461,"low":238,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",0.8326,0.8232,0.0332,4.2,79448.2578,327,0.8192,{"date":469,"open":470,"high":471,"low":472,"close":235,"change":145,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",0.79195,0.810385,0.7857,-2.47,35607.9245,285,0.7936,{"date":478,"open":479,"high":480,"low":481,"close":320,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":248},"2026-08-21",0.7895,0.8258,0.78051,0.0043,0.53,64687.9245,478,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":167,"volume":492,"transactions":493,"vwap":494},"2026-08-20",0.7933,0.8345,0.8057,-0.0056,110988.346479,548,0.8064,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",0.8022,0.83005,0.7901,0.8113,-0.0116,-1.41,172165.567629,689,0.8053,{"date":507,"open":508,"high":194,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",0.7788,0.750101,0.8229,0.0501,6.48,196318.372,644,0.8004,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",0.8119,0.8206,0.7541,0.7728,-0.0568,-6.85,146172.879387,730,0.7836,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",0.869,0.892099,0.82,0.8296,-0.0484,-5.51,149297.492086,995,0.848,{"date":539,"open":88,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",0.9402,0.8672,0.878,-0.1019,-10.4,184124.337152,1202,0.9017,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",0.8567,0.9879,0.9799,0.0635,6.93,448352.796369,2408,0.9184,{"date":559,"open":541,"high":560,"low":541,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":308},"2026-08-11",0.98719,0.9164,-0.0735,-7.42,1264101.72751,6748,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",0.711,1.69,0.71,0.9899,0.2441,32.73,62736084.257633,221700,1.188,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",0.7428,0.7737,0.6895,0.7458,-0.0404,-5.14,1379633.991964,7753,0.7616,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",0.7168,0.7995,0.69255,0.7862,0.076,10.7,6555193.490414,28089,1.0251,{"date":600,"open":601,"high":602,"low":26,"close":603,"change":604,"percent_change":355,"volume":605,"transactions":606,"vwap":607},"2026-08-05",0.7125,0.7209,0.7102,-0.0115,209900.913521,1400,0.6882,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",0.7657,0.7751,0.717,0.7217,-0.0415,-5.44,105190.3908,533,0.745,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",0.7886,0.8199,0.7601,0.7632,0.0079,1.05,126131.3332,1016,0.7822,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",0.8093,0.8177,0.7124,0.7553,-0.0348,-4.4,198522.062227,1592,0.7568,{"date":642,"open":320,"high":194,"low":235,"close":499,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",0.0206,2.68,113851.6665,1168,0.8207,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",0.898,1.04,0.76,0.7695,-0.3905,-33.66,463450.347317,3035,0.8869,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",1.28,1.2899,1.14,1.16,-0.07,-5.69,255949.732239,1397,1.2204,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":145,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",1.22,1.36,1.23,-1.6,248662.639368,1547,1.2942,{"date":680,"open":673,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",1.3702,1.25,-0.14,-10.07,338019.756531,1886,1.3362,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":297,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",1.38,1.46,1.34,1.39,-0.71,322267.103388,2040,1.3977,{"date":699,"open":673,"high":700,"low":701,"close":702,"change":665,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",1.52,1.31,1.4,-4.76,1093966.941045,5224,1.4136,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",1.8,1.3687,1.47,-0.11,-6.96,19824512.391905,138197,1.8487,{"date":718,"open":700,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",1.6,1.37,1.58,0.17,12.06,12045236.451715,84207,1.9611,{"date":728,"open":702,"high":729,"low":690,"close":730,"change":665,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-17",1.49,1.41,-4.73,147100,{"date":734,"open":730,"high":735,"low":673,"close":736,"change":289,"percent_change":720,"volume":737,"transactions":9,"vwap":736},"2026-07-16",1.55,1.48,300800,{"date":739,"open":740,"high":740,"low":691,"close":691,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":691},"2026-07-15",1.67,-0.15,-9.32,148400,{"date":745,"open":735,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-14",1.73,1.5,1.61,0.08,5.23,377100,{"date":753,"open":754,"high":755,"low":691,"close":754,"change":289,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-13",1.53,1.56,1.32,264800,{"date":759,"open":690,"high":760,"low":673,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",1.59,1.51,0.15,11.03,1350000,{"date":766,"open":199,"high":199,"low":767,"close":673,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":673},"2026-07-09",1.33,-0.08,-5.56,237800,{"date":772,"open":690,"high":747,"low":773,"close":199,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":199},"2026-07-08",1.18,0.11,8.27,1457500,{"date":778,"open":779,"high":780,"low":674,"close":767,"change":150,"percent_change":781,"volume":782,"transactions":9,"vwap":767},"2026-07-07",1.66,1.89,-20.83,2494400,{"date":784,"open":785,"high":786,"low":711,"close":787,"change":762,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-06",1.57,1.72,1.68,9.8,2565500,{"date":791,"open":761,"high":779,"low":702,"close":754,"change":749,"percent_change":792,"volume":793,"transactions":9,"vwap":754},"2026-07-02",5.52,6374000,{"date":795,"open":736,"high":721,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",1.45,-0.05,-3.33,377700,{"date":801,"open":755,"high":802,"low":711,"close":747,"change":145,"percent_change":803,"volume":804,"transactions":9,"vwap":747},"2026-06-30",1.64,-1.32,540600,{"date":806,"open":690,"high":807,"low":720,"close":700,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":700},"2026-06-29",1.65,0.12,8.57,2294700,{"date":812,"open":736,"high":755,"low":702,"close":702,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":702},"2026-06-26",-0.1,-6.67,381700,{"date":817,"open":818,"high":818,"low":819,"close":747,"change":683,"percent_change":820,"volume":821,"transactions":9,"vwap":747},"2026-06-25",1.7,1.42,-8.54,1973500,{"date":823,"open":747,"high":740,"low":736,"close":802,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":802},"2026-06-24",-0.09,-5.2,1435700,{"date":828,"open":290,"high":829,"low":830,"close":746,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":746},"2026-06-23",3.08,1.63,0.36,26.28,92103600,{"date":835,"open":673,"high":711,"low":673,"close":720,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":720},"2026-06-22",-0.03,-2.14,107000,{"date":840,"open":693,"high":729,"low":693,"close":702,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":702},"2026-06-18",0.04,2.94,214900,{"date":845,"open":673,"high":755,"low":692,"close":673,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":673},"2026-06-17",-0.13,-8.72,2478300,{"date":850,"open":569,"high":746,"low":851,"close":729,"change":157,"percent_change":852,"volume":853,"transactions":9,"vwap":729},"2026-06-16",1.43,-13.87,1254300,{"date":855,"open":747,"high":856,"low":747,"close":746,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":746},"2026-06-15",1.75,0.3,20.98,1944300,{"date":861,"open":735,"high":755,"low":702,"close":851,"change":846,"percent_change":862,"volume":863,"transactions":9,"vwap":851},"2026-06-12",-8.33,288300,{"date":865,"open":754,"high":818,"low":691,"close":755,"change":768,"percent_change":866,"volume":867,"transactions":9,"vwap":755},"2026-06-11",-4.88,326700,{"date":869,"open":761,"high":870,"low":796,"close":802,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":802},"2026-06-10",1.77,0.09,5.81,3111800,{"date":875,"open":747,"high":876,"low":692,"close":735,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":735},"2026-06-09",1.79,0.1,6.9,12941100,{"date":881,"open":691,"high":882,"low":883,"close":796,"change":841,"percent_change":884,"volume":885,"transactions":9,"vwap":796},"2026-06-08",2.52,1.24,2.84,1432900,{"date":887,"open":807,"high":807,"low":702,"close":730,"change":162,"percent_change":888,"volume":889,"transactions":9,"vwap":730},"2026-06-05",-15.06,150300,{"date":891,"open":569,"high":746,"low":719,"close":779,"change":683,"percent_change":892,"volume":893,"transactions":9,"vwap":779},"2026-06-04",-7.78,109100,{"date":895,"open":896,"high":897,"low":779,"close":709,"change":683,"percent_change":898,"volume":899,"transactions":9,"vwap":709},"2026-06-03",1.81,1.85,-7.22,290400,{"date":901,"open":897,"high":902,"low":897,"close":903,"change":877,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-02",2.08,1.94,5.43,5644200,{"date":907,"open":802,"high":908,"low":785,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-01",2.03,1.84,0.05,2.79,515900,{"date":914,"open":746,"high":915,"low":802,"close":876,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":876},"2026-05-29",2.2,0.24,15.48,1127400,{"date":920,"open":819,"high":721,"low":690,"close":735,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":735},"2026-05-28",0.13,9.15,101200,{"date":925,"open":767,"high":761,"low":256,"close":819,"change":921,"percent_change":926,"volume":927,"transactions":9,"vwap":819},"2026-05-27",10.08,65900,{"date":929,"open":851,"high":851,"low":661,"close":930,"change":683,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-26",1.29,-9.79,61400,{"date":934,"open":851,"high":711,"low":690,"close":851,"change":297,"percent_change":167,"volume":935,"transactions":9,"vwap":851},"2026-05-22",25600,{"date":937,"open":785,"high":719,"low":661,"close":199,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":199},"2026-05-21",-0.2,-12.2,153200,{"date":942,"open":719,"high":569,"low":760,"close":802,"change":910,"percent_change":229,"volume":943,"transactions":9,"vwap":802},"2026-05-20",85400,{"date":945,"open":851,"high":830,"low":690,"close":760,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":760},"2026-05-19",0.21,15.22,269800,{"date":950,"open":702,"high":730,"low":661,"close":690,"change":951,"percent_change":290,"volume":952,"transactions":9,"vwap":690},"2026-05-18",0.03,86300,{"date":954,"open":690,"high":819,"low":756,"close":955,"change":665,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-15",1.35,-4.93,115900,{"date":959,"open":702,"high":736,"low":960,"close":819,"change":28,"percent_change":28,"volume":961,"transactions":9,"vwap":819},"2026-05-14",1.21,104900,{"date":963,"open":796,"high":729,"low":693,"close":819,"change":836,"percent_change":964,"volume":965,"transactions":9,"vwap":819},"2026-05-13",-2.07,78300,{"date":967,"open":785,"high":721,"low":796,"close":796,"change":813,"percent_change":968,"volume":969,"transactions":9,"vwap":796},"2026-05-12",-6.45,82500,{"date":971,"open":761,"high":760,"low":747,"close":735,"change":297,"percent_change":972,"volume":973,"transactions":9,"vwap":735},"2026-05-11",-0.64,135400,{"date":975,"open":693,"high":760,"low":976,"close":755,"change":871,"percent_change":977,"volume":978,"transactions":9,"vwap":755},"2026-05-08",1.27,6.12,137800,{"date":980,"open":735,"high":755,"low":690,"close":711,"change":741,"percent_change":981,"volume":982,"transactions":9,"vwap":711},"2026-05-07",-9.26,118100,{"date":984,"open":690,"high":779,"low":756,"close":985,"change":916,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-06",1.62,17.39,378600,{"date":989,"open":761,"high":755,"low":690,"close":690,"change":121,"percent_change":990,"volume":991,"transactions":9,"vwap":690},"2026-05-05",-8,105900,{"date":993,"open":690,"high":721,"low":720,"close":747,"change":774,"percent_change":994,"volume":995,"transactions":9,"vwap":747},"2026-05-04",7.91,163800,{"date":997,"open":720,"high":711,"low":767,"close":693,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":693},"2026-05-01",0.01,0.72,70700,{"date":1002,"open":976,"high":711,"low":674,"close":690,"change":998,"percent_change":1003,"volume":1004,"transactions":9,"vwap":690},"2026-04-30",0.73,132400,{"date":1006,"open":807,"high":807,"low":756,"close":720,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":720},"2026-04-29",-0.27,-16.46,221300,{"date":1011,"open":1012,"high":1012,"low":985,"close":802,"change":712,"percent_change":1013,"volume":1014,"transactions":9,"vwap":802},"2026-04-28",1.78,-6.29,88500,{"date":1016,"open":1017,"high":1017,"low":779,"close":856,"change":824,"percent_change":1018,"volume":1019,"transactions":9,"vwap":856},"2026-04-27",1.86,-4.89,117600,{"date":1021,"open":786,"high":1022,"low":985,"close":909,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":909},"2026-04-24",1.88,0.06,3.37,156500,{"date":1027,"open":1028,"high":1029,"low":1012,"close":1012,"change":1030,"percent_change":1031,"volume":973,"transactions":9,"vwap":1012},"2026-04-23",1.99,2,-0.19,-9.64,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":846,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-22",2.09,2.14,1.91,1.97,-6.19,185800,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":712,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-21",2.17,2.06,2.1,-4.98,127000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":145,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-20",2.18,2.23,2.13,2.21,-0.9,114700,{"date":1056,"open":915,"high":1057,"low":902,"close":1050,"change":1030,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1050},"2026-04-17",2.26,-7.85,218400,{"date":1061,"open":1051,"high":1062,"low":1063,"close":1062,"change":857,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-16",2.42,2.01,14.15,721300,{"date":1067,"open":1042,"high":1049,"low":1063,"close":1068,"change":938,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-15",2.12,-8.62,258600,{"date":1072,"open":1057,"high":1073,"low":1043,"close":1074,"change":824,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-14",2.34,2.32,-3.73,325700,{"date":1078,"open":1079,"high":1080,"low":1042,"close":1081,"change":712,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-13",2.25,2.53,2.41,-4.37,227100,{"date":1085,"open":884,"high":884,"low":1086,"close":882,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":882},"2026-04-10",2.44,-0.44,-14.86,427000,{"date":1091,"open":1092,"high":87,"low":1093,"close":1094,"change":836,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-09",2.9,2.71,2.96,-1,790300,{"date":1098,"open":87,"high":1099,"low":1100,"close":1101,"change":136,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-08",3.21,2.47,2.99,-33.56,3237900,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1106,"change":747,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-07",4.5,7.5,50,11010041,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":28,"percent_change":28,"volume":1113,"transactions":9,"vwap":1112},"2026-04-06",3,1237419,{"date":1115,"open":1112,"high":1106,"low":1112,"close":1112,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1112},"2026-04-02",-1.5,-33.33,360705,{"date":1120,"open":1106,"high":1106,"low":1106,"close":1106,"change":28,"percent_change":28,"volume":1121,"transactions":9,"vwap":1106},"2026-04-01",494969,{"date":1123,"open":1106,"high":1106,"low":1106,"close":1106,"change":28,"percent_change":28,"volume":1124,"transactions":9,"vwap":1106},"2026-03-31",1812528,{"date":1126,"open":1127,"high":1127,"low":1106,"close":1106,"change":1116,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1106},"2026-03-30",6,-25,2081029,{"date":1131,"open":1132,"high":1133,"low":1127,"close":1127,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1127},"2026-03-27",16.5,19.5,-6,-50,1475797,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-26",13.5,10.5,12,-4.5,-27.27,97497,{"date":1146,"open":1132,"high":1147,"low":1148,"close":1132,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1132},"2026-03-25",18,15,-520.5,-96.93,202599,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-23",469.5,702,204,537,82.5,18.15,11646,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-20",322.5,505.5,309,454.5,126,38.36,6994,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1133,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-19",289.5,345,271.5,328.5,6.31,473,{"date":1179,"open":1180,"high":1175,"low":1181,"close":1165,"change":1134,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1165},"2026-03-18",324,294,-1.9,25,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1186,"change":1132,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-17",315,310.5,5.53,4,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-16",339,270,298.5,-33,-9.95,41,{"date":1199,"open":1163,"high":1200,"low":1181,"close":1200,"change":1201,"percent_change":1140,"volume":1202,"transactions":9,"vwap":1200},"2026-03-13",331.5,31.5,33,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-12",330,297,300,-3,-0.99,51,{"date":1212,"open":1187,"high":1175,"low":1207,"close":231,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":231},"2026-03-11",28.5,10.38,685,{"date":1217,"open":1218,"high":475,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-10",229.5,274.5,43.5,18.83,341,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1112,"transactions":9,"vwap":1225},"2026-03-09",231,-28.5,-10.98,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":28,"percent_change":28,"volume":28,"transactions":9,"vwap":1230},"2026-03-06",259.5,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1230,"change":1127,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1230},"2026-03-05",249,262.5,246,2.37,8,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1142,"percent_change":1241,"volume":1112,"transactions":9,"vwap":1240},"2026-03-04",253.5,-1.74,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1140,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-03",255,258,238.5,4.24,26,{"date":1250,"open":1251,"high":1244,"low":1225,"close":1252,"change":1140,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-02",232.5,247.5,4.43,53,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1127,"percent_change":1258,"volume":1112,"transactions":9,"vwap":1257},"2026-02-27",237,2.6,{"date":1260,"open":1261,"high":1261,"low":1225,"close":1225,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1225},"2026-02-26",243,-13.5,-5.52,5,{"date":1266,"open":1225,"high":1267,"low":1225,"close":1267,"change":1141,"percent_change":1268,"volume":1189,"transactions":9,"vwap":1267},"2026-02-25",244.5,5.16,{"date":1270,"open":1251,"high":1251,"low":1251,"close":1251,"change":1142,"percent_change":1182,"volume":174,"transactions":9,"vwap":1251},"2026-02-24",{"date":1272,"open":1273,"high":1273,"low":1274,"close":1257,"change":28,"percent_change":28,"volume":1275,"transactions":9,"vwap":1257},"2026-02-23",240,235.5,19,{"date":1277,"open":1257,"high":1257,"low":1257,"close":1257,"change":28,"percent_change":28,"volume":28,"transactions":9,"vwap":1257},"2026-02-20",{"date":1279,"open":1257,"high":1261,"low":1280,"close":1257,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1257},"2026-02-19",226.5,-9,-3.66,45,{"date":1285,"open":1261,"high":1286,"low":1261,"close":1235,"change":1133,"percent_change":1287,"volume":1112,"transactions":9,"vwap":1235},"2026-02-18",256.5,8.61,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1280,"change":1139,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1280},"2026-02-17",213,268.5,6.34,105,{"date":1295,"open":1233,"high":1233,"low":1290,"close":1290,"change":1296,"percent_change":1297,"volume":1147,"transactions":9,"vwap":1290},"2026-02-13",-40.5,-15.98,{"date":1299,"open":1300,"high":1301,"low":1280,"close":1240,"change":1262,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1240},"2026-02-12",264,276,-5.06,28,{"date":1305,"open":1306,"high":1306,"low":1267,"close":1307,"change":747,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-11",288,267,0.56,31,{"date":1311,"open":1244,"high":1312,"low":1244,"close":1313,"change":1142,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-10",307.5,265.5,-1.67,68,{"date":1317,"open":1318,"high":1318,"low":1230,"close":1193,"change":1132,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1193},"2026-02-09",279,6.51,13,{"date":1322,"open":1323,"high":1172,"low":1225,"close":1240,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1240},"2026-02-06",252,27,11.92,20,{"date":1328,"open":1267,"high":1267,"low":1280,"close":1280,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1280},"2026-02-05",-16.5,-6.79,21,{"date":1333,"open":1257,"high":1323,"low":1334,"close":1261,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1261},"2026-02-04",228,25.5,11.72,73,{"date":1339,"open":1225,"high":1240,"low":1340,"close":1341,"change":1281,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-03",205.5,217.5,-3.97,151,{"date":1345,"open":1233,"high":1346,"low":1280,"close":1280,"change":747,"percent_change":26,"volume":1347,"transactions":9,"vwap":1280},"2026-02-02",250.5,22,{"date":1349,"open":1244,"high":1193,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-30",225,-42,-15.73,57,{"date":1355,"open":1301,"high":1181,"low":1244,"close":1307,"change":1296,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1307},"2026-01-29",-13.17,44,{"date":1359,"open":1360,"high":1361,"low":1174,"close":1312,"change":1362,"percent_change":1363,"volume":1183,"transactions":9,"vwap":1312},"2026-01-28",318,325.5,-22.5,-6.82,{"date":1365,"open":1366,"high":1367,"low":1165,"close":1205,"change":1368,"percent_change":1369,"volume":1202,"transactions":9,"vwap":1205},"2026-01-27",354,360,-24,-6.78,{"date":1371,"open":1372,"high":1373,"low":1175,"close":1366,"change":1374,"percent_change":1375,"volume":1337,"transactions":9,"vwap":1366},"2026-01-26",382.5,384,-34.5,-8.88,{"date":1377,"open":1378,"high":1379,"low":421,"close":1380,"change":28,"percent_change":28,"volume":1381,"transactions":9,"vwap":1380},"2026-01-23",418.5,420,388.5,62,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1380,"change":1368,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1380},"2026-01-22",411,379.5,-5.82,49,{"date":1389,"open":1390,"high":1391,"low":1373,"close":1392,"change":1324,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-21",417,424.5,412.5,7,39,{"date":1396,"open":1391,"high":1397,"low":1398,"close":1398,"change":1106,"percent_change":773,"volume":1148,"transactions":9,"vwap":1398},"2026-01-20",426,385.5,{"date":1400,"open":1373,"high":1380,"low":1401,"close":421,"change":1324,"percent_change":1402,"volume":1403,"transactions":9,"vwap":421},"2026-01-16",378,7.63,56,{"date":1405,"open":1384,"high":1406,"low":1366,"close":1366,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1366},"2026-01-15",438,-60,-14.49,89,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":290,"volume":1415,"transactions":9,"vwap":1413},"2026-01-14",390,414,9,11,{"date":1417,"open":1384,"high":1392,"low":1418,"close":1419,"change":1116,"percent_change":1420,"volume":1248,"transactions":9,"vwap":1419},"2026-01-13",391.5,405,-0.37,{"date":1422,"open":1378,"high":1378,"low":1380,"close":1423,"change":1262,"percent_change":1424,"volume":1309,"transactions":9,"vwap":1423},"2026-01-12",406.5,-3.21,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1379,"change":1112,"percent_change":999,"volume":1430,"transactions":9,"vwap":1379},"2026-01-09",433.5,457.5,397.5,65,{"date":1432,"open":1433,"high":1428,"low":1413,"close":1390,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1390},"2026-01-08",435,-7.5,-1.77,81,{"date":1438,"open":1378,"high":1439,"low":1423,"close":1391,"change":1127,"percent_change":851,"volume":1440,"transactions":9,"vwap":1391},"2026-01-07",453,43,{"date":1442,"open":1406,"high":1406,"low":1443,"close":1378,"change":28,"percent_change":28,"volume":1320,"transactions":9,"vwap":1378},"2026-01-06",402,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1378,"change":1133,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1378},"2026-01-05",387,427.5,4.89,75,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1226,"percent_change":814,"volume":1454,"transactions":9,"vwap":1453},"2026-01-02",456,399,154,{"date":1456,"open":316,"high":316,"low":1392,"close":1447,"change":1434,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1447},"2025-12-31",-1.72,60,{"date":1460,"open":1461,"high":1461,"low":1433,"close":1433,"change":1462,"percent_change":1342,"volume":1463,"transactions":9,"vwap":1433},"2025-12-30",465,-18,36,{"date":1465,"open":1466,"high":1467,"low":1439,"close":1439,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1439},"2025-12-29",487.5,507,-30,-6.21,108,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1394,"transactions":9,"vwap":1476},"2025-12-26",502.5,504,481.5,483,-27,-5.29,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":747,"percent_change":1484,"volume":1440,"transactions":9,"vwap":1483},"2025-12-24",493.5,559.5,510,0.29,{"date":1486,"open":1487,"high":1488,"low":1467,"close":1489,"change":1368,"percent_change":1490,"volume":271,"transactions":9,"vwap":1489},"2025-12-23",534,538.5,508.5,-4.51,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1468,"percent_change":1496,"volume":1326,"transactions":9,"vwap":1495},"2025-12-22",546,525,532.5,-5.33,{"date":1498,"open":1483,"high":1499,"low":1500,"close":1499,"change":1213,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-12-19",562.5,495,5.34,125,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1487,"change":1133,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1487},"2025-12-18",540,564,514.5,3.79,461,{"date":1511,"open":1488,"high":1512,"low":1513,"close":1507,"change":1514,"percent_change":981,"volume":1515,"transactions":9,"vwap":1507},"2025-12-17",565.5,486,-52.5,577,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":1106,"percent_change":238,"volume":1183,"transactions":9,"vwap":1519},"2025-12-16",529.5,567,{"date":1521,"open":1522,"high":1523,"low":1476,"close":1499,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1499},"2025-12-15",573,589.5,-43.5,-7.18,64,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1133,"percent_change":1532,"volume":1147,"transactions":9,"vwap":1531},"2025-12-12",607.5,585,606,3.32,{"date":1534,"open":1535,"high":1531,"low":1530,"close":1535,"change":1134,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-11",586.5,-1.01,42,{"date":1539,"open":1540,"high":1541,"low":1530,"close":1541,"change":1112,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-10",588,592.5,0.51,37,{"date":1545,"open":1546,"high":1546,"low":1535,"close":1523,"change":1462,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1523},"2025-12-09",601.5,-2.96,23,{"date":1550,"open":1551,"high":1552,"low":1530,"close":1529,"change":1208,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1529},"2025-12-08",610.5,612,-0.49,79,{"date":1556,"open":1541,"high":1551,"low":1541,"close":1551,"change":1148,"percent_change":882,"volume":1557,"transactions":9,"vwap":1551},"2025-12-05",55,{"date":1559,"open":1560,"high":1546,"low":1560,"close":1561,"change":1414,"percent_change":754,"volume":1394,"transactions":9,"vwap":1561},"2025-12-04",579,595.5,{"date":1563,"open":1560,"high":1564,"low":1565,"close":1535,"change":1208,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1535},"2025-12-03",615,576,-0.51,69,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1523,"change":1572,"percent_change":1573,"volume":1347,"transactions":9,"vwap":1523},"2025-12-02",609,568.5,-21,-3.44,{"date":1575,"open":1541,"high":1564,"low":1541,"close":1551,"change":28,"percent_change":28,"volume":1576,"transactions":9,"vwap":1551},"2025-12-01",84,{"date":1578,"open":1579,"high":1551,"low":1560,"close":1551,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1551},"2025-11-28",583.5,34.5,5.99,149,{"date":1584,"open":1585,"high":1586,"low":1506,"close":1565,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1565},"2025-11-26",642,705,-109.5,-15.97,454,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-11-25",654,687,685.5,40.5,6.28,137,{"date":1599,"open":1585,"high":1600,"low":1601,"close":1600,"change":1116,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-24",645,624,-0.23,59,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1331,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-21",636,699,646.5,3.36,99,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-20",721.5,759,621,625.5,-135,-17.75,362,{"date":1621,"open":1622,"high":25,"low":1523,"close":25,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":25},"2025-11-19",594,166.5,28.03,7163,{"date":1627,"open":1551,"high":1551,"low":1628,"close":1622,"change":1139,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1622},"2025-11-18",577.5,2.33,197,{"date":1632,"open":1628,"high":1633,"low":1519,"close":1634,"change":28,"percent_change":28,"volume":1635,"transactions":9,"vwap":1634},"2025-11-17",597,580.5,314,{"date":1637,"open":1561,"high":1638,"low":1493,"close":1634,"change":1226,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1634},"2025-11-14",655.5,-4.68,622,{"date":1642,"open":1505,"high":1643,"low":1505,"close":1570,"change":1463,"percent_change":1596,"volume":1644,"transactions":9,"vwap":1570},"2025-11-13",630,1275,{"date":1646,"open":1495,"high":1647,"low":1481,"close":1522,"change":1335,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1522},"2025-11-12",684,4.66,4107,{"date":1651,"open":1360,"high":1540,"low":1181,"close":1652,"change":1251,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-11",547.5,73.81,30523,{"date":1656,"open":1657,"high":1186,"low":1657,"close":1186,"change":1139,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1186},"2025-11-10",295.5,4.48,61,{"date":1661,"open":1206,"high":1662,"low":1206,"close":1663,"change":747,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-07",306,301.5,0.5,102,{"date":1667,"open":1172,"high":231,"low":1307,"close":1207,"change":1331,"percent_change":1668,"volume":271,"transactions":9,"vwap":1207},"2025-11-06",7.53,{"date":1670,"open":1671,"high":1671,"low":1291,"close":1318,"change":1434,"percent_change":1672,"volume":1303,"transactions":9,"vwap":1318},"2025-11-05",292.5,-2.62,{"date":1674,"open":1346,"high":1207,"low":1235,"close":1675,"change":1202,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-04",286.5,13.02,251,{"date":1679,"open":1346,"high":1313,"low":1235,"close":1240,"change":1106,"percent_change":896,"volume":1210,"transactions":9,"vwap":1240},"2025-11-03",{"date":1681,"open":1261,"high":1313,"low":1261,"close":1233,"change":1127,"percent_change":1100,"volume":1682,"transactions":9,"vwap":1233},"2025-10-31",100,{"date":1684,"open":1246,"high":1685,"low":1246,"close":1261,"change":1107,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1261},"2025-10-30",261,3.18,111,{"date":1689,"open":1690,"high":1346,"low":1690,"close":1274,"change":1140,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1274},"2025-10-29",214.5,4.67,165,{"date":1694,"open":1301,"high":1301,"low":1695,"close":1350,"change":1696,"percent_change":1697,"volume":1615,"transactions":9,"vwap":1350},"2025-10-28",223.5,-51,-18.48,{"date":1699,"open":1700,"high":475,"low":1701,"close":1301,"change":1702,"percent_change":1703,"volume":1387,"transactions":9,"vwap":1301},"2025-10-27",277.5,273,-19.5,-6.6,{"date":1705,"open":1706,"high":1194,"low":1174,"close":1657,"change":1707,"percent_change":1708,"volume":396,"transactions":9,"vwap":1657},"2025-10-24",291,24,8.84,{"date":1710,"open":1244,"high":1318,"low":1711,"close":1174,"change":1148,"percent_change":1712,"volume":1343,"transactions":9,"vwap":1174},"2025-10-23",241.5,5.85,{"date":1714,"open":1234,"high":1193,"low":1286,"close":1286,"change":1715,"percent_change":1263,"volume":1716,"transactions":9,"vwap":1286},"2025-10-22",-15,78,{"date":1718,"open":1245,"high":475,"low":1245,"close":1174,"change":1139,"percent_change":750,"volume":1719,"transactions":9,"vwap":1174},"2025-10-21",94,{"date":1721,"open":1225,"high":1685,"low":1225,"close":1245,"change":1132,"percent_change":1722,"volume":346,"transactions":9,"vwap":1245},"2025-10-20",6.83,{"date":1724,"open":1230,"high":1230,"low":1280,"close":1711,"change":1281,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1711},"2025-10-17",-3.59,112,{"date":1728,"open":1219,"high":1219,"low":1346,"close":1346,"change":1226,"percent_change":1729,"volume":300,"transactions":9,"vwap":1346},"2025-10-16",-10.22,{"date":1731,"open":1671,"high":1187,"low":1193,"close":1318,"change":1715,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1318},"2025-10-15",-5.1,497,{"date":1735,"open":1350,"high":1165,"low":1736,"close":1181,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1181},"2025-10-14",220.5,70.5,31.54,2930,{"date":1741,"open":1156,"high":1695,"low":1742,"close":1695,"change":1147,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1695},"2025-10-13",202.5,8.76,180,{"date":1746,"open":1747,"high":1736,"low":1747,"close":1340,"change":1112,"percent_change":736,"volume":1567,"transactions":9,"vwap":1340},"2025-10-10",201,{"date":1749,"open":1750,"high":1290,"low":1751,"close":1742,"change":1106,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1742},"2025-10-09",193.5,192,2.27,91,{"date":1755,"open":1747,"high":1742,"low":1751,"close":1756,"change":1116,"percent_change":1757,"volume":1543,"transactions":9,"vwap":1756},"2025-10-08",198,-0.75,{"date":1759,"open":377,"high":1350,"low":1760,"close":1760,"change":1434,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-07",199.5,-3.62,159,{"date":1764,"open":1756,"high":1218,"low":201,"close":1765,"change":1141,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-06",207,6.15,695,{"date":1769,"open":1750,"high":201,"low":396,"close":201,"change":28,"percent_change":28,"volume":1387,"transactions":9,"vwap":201},"2025-10-03",{"date":1771,"open":1750,"high":1747,"low":1750,"close":201,"change":747,"percent_change":1772,"volume":1449,"transactions":9,"vwap":201},"2025-10-02",0.78,{"date":1774,"open":1775,"high":1750,"low":1776,"close":1750,"change":1107,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1750},"2025-10-01",184.5,183,4.03,71,{"date":1780,"open":1781,"high":1782,"low":1781,"close":396,"change":1116,"percent_change":1783,"volume":1324,"transactions":9,"vwap":396},"2025-09-30",181.5,187.5,-0.8,{"date":1785,"open":1786,"high":1750,"low":1776,"close":1782,"change":1116,"percent_change":81,"volume":1436,"transactions":9,"vwap":1782},"2025-09-29",190.5,{"date":1788,"open":1786,"high":201,"low":1776,"close":1789,"change":1208,"percent_change":1790,"volume":1687,"transactions":9,"vwap":1789},"2025-09-26",189,-1.56,{"date":1792,"open":1765,"high":1765,"low":1751,"close":1751,"change":1262,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1751},"2025-09-25",-6.57,87,{"date":1796,"open":1747,"high":1797,"low":1747,"close":1340,"change":1112,"percent_change":736,"volume":1449,"transactions":9,"vwap":1340},"2025-09-24",210,{"date":1799,"open":1760,"high":1797,"low":1760,"close":1742,"change":1106,"percent_change":1752,"volume":1800,"transactions":9,"vwap":1742},"2025-09-23",113,{"date":1802,"open":1156,"high":1803,"low":1804,"close":1756,"change":1142,"percent_change":1805,"volume":1183,"transactions":9,"vwap":1756},"2025-09-22",216,196.5,-2.22,{"date":1807,"open":1808,"high":1808,"low":201,"close":1742,"change":1434,"percent_change":1809,"volume":1210,"transactions":9,"vwap":1742},"2025-09-19",211.5,-3.57,{"date":1811,"open":1695,"high":1695,"low":1742,"close":1797,"change":1112,"percent_change":796,"volume":1812,"transactions":9,"vwap":1797},"2025-09-18",29,{"date":1814,"open":201,"high":1815,"low":1750,"close":1765,"change":1140,"percent_change":1501,"volume":1436,"transactions":9,"vwap":1765},"2025-09-17",208.5,{"date":1817,"open":1742,"high":1742,"low":1804,"close":1804,"change":1134,"percent_change":1547,"volume":1393,"transactions":9,"vwap":1804},"2025-09-16",{"date":1819,"open":1350,"high":1350,"low":1747,"close":1742,"change":28,"percent_change":28,"volume":1820,"transactions":9,"vwap":1742},"2025-09-15",74,{"date":1822,"open":1750,"high":1742,"low":1789,"close":1742,"change":1414,"percent_change":1823,"volume":1753,"transactions":9,"vwap":1742},"2025-09-12",4.65,{"date":1825,"open":1156,"high":1251,"low":1750,"close":1750,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1750},"2025-09-11",-12,-5.84,124,{"date":1830,"open":1742,"high":1233,"low":1789,"close":1340,"change":1262,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1340},"2025-09-10",-6.16,767,{"date":1834,"open":1341,"high":1736,"low":1742,"close":1835,"change":28,"percent_change":28,"volume":1309,"transactions":9,"vwap":1835},"2025-09-09",219,{"date":1837,"open":1156,"high":1251,"low":1156,"close":1835,"change":1141,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1835},"2025-09-08",5.8,301,{"date":1841,"open":1835,"high":1736,"low":1756,"close":1765,"change":1142,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1765},"2025-09-05",-2.13,77,{"date":1845,"open":1846,"high":1341,"low":1846,"close":1808,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1808},"2025-09-04",178.5,37.5,21.55,623,{"date":1851,"open":1744,"high":1744,"low":1852,"close":1852,"change":1434,"percent_change":1853,"volume":1320,"transactions":9,"vwap":1852},"2025-09-03",174,-4.13,{"date":1855,"open":1744,"high":1781,"low":282,"close":1781,"change":1208,"percent_change":1856,"volume":1665,"transactions":9,"vwap":1781},"2025-09-02",-1.63,{"date":1858,"open":1775,"high":1775,"low":1775,"close":1775,"change":1116,"percent_change":1859,"volume":1148,"transactions":9,"vwap":1775},"2025-08-29",-0.81,{"date":1861,"open":396,"high":396,"low":396,"close":396,"change":1127,"percent_change":1862,"volume":1393,"transactions":9,"vwap":396},"2025-08-28",3.33,{"date":1864,"open":1744,"high":1744,"low":1744,"close":1744,"change":1208,"percent_change":1865,"volume":1415,"transactions":9,"vwap":1744},"2025-08-27",-1.64,{"date":1867,"open":1775,"high":1775,"low":1776,"close":1776,"change":1116,"percent_change":1859,"volume":1415,"transactions":9,"vwap":1776},"2025-08-26",{"date":1869,"open":1775,"high":1775,"low":1776,"close":1775,"change":1116,"percent_change":1859,"volume":1320,"transactions":9,"vwap":1775},"2025-08-25",{"date":1871,"open":1872,"high":1789,"low":1872,"close":396,"change":1208,"percent_change":355,"volume":1873,"transactions":9,"vwap":396},"2025-08-22",169.5,35,{"date":1875,"open":1876,"high":1789,"low":1876,"close":1789,"change":1140,"percent_change":1877,"volume":1347,"transactions":9,"vwap":1789},"2025-08-21",175.5,5.88,{"date":1879,"open":1781,"high":1781,"low":1846,"close":1846,"change":1142,"percent_change":1880,"volume":1147,"transactions":9,"vwap":1846},"2025-08-20",-2.46,{"date":1882,"open":1782,"high":1782,"low":1883,"close":1776,"change":1112,"percent_change":740,"volume":1324,"transactions":9,"vwap":1776},"2025-08-19",177,{"date":1885,"open":1782,"high":1782,"low":1883,"close":1744,"change":1107,"percent_change":1886,"volume":1543,"transactions":9,"vwap":1744},"2025-08-18",4.35,{"date":1888,"open":1760,"high":1760,"low":1889,"close":1889,"change":1715,"percent_change":990,"volume":1309,"transactions":9,"vwap":1889},"2025-08-15",172.5,{"date":1891,"open":1751,"high":1751,"low":1782,"close":1782,"change":1116,"percent_change":81,"volume":1264,"transactions":9,"vwap":1782},"2025-08-14",{"date":1893,"open":1789,"high":1789,"low":1789,"close":1789,"change":28,"percent_change":28,"volume":1873,"transactions":9,"vwap":1789},"2025-08-13",{"date":1895,"open":1744,"high":1786,"low":1883,"close":1789,"change":1116,"percent_change":81,"volume":1283,"transactions":9,"vwap":1789},"2025-08-12",{"date":1897,"open":1751,"high":1751,"low":1846,"close":1786,"change":1106,"percent_change":1062,"volume":1430,"transactions":9,"vwap":1786},"2025-08-11",{"date":1899,"open":1781,"high":396,"low":1781,"close":396,"change":28,"percent_change":28,"volume":1393,"transactions":9,"vwap":396},"2025-08-08",{"date":1901,"open":1876,"high":1750,"low":1876,"close":396,"change":1140,"percent_change":1902,"volume":1903,"transactions":9,"vwap":396},"2025-08-07",5.98,367,{"date":1905,"open":1876,"high":1775,"low":1876,"close":1876,"change":1116,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1876},"2025-08-06",-0.85,16,{"date":1909,"open":396,"high":1750,"low":1876,"close":1883,"change":747,"percent_change":194,"volume":1910,"transactions":9,"vwap":1883},"2025-08-05",211,{"date":1912,"open":1775,"high":396,"low":1876,"close":1876,"change":1107,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1876},"2025-08-04",4.46,232,{"date":1916,"open":282,"high":1917,"low":1918,"close":282,"change":1116,"percent_change":1919,"volume":1920,"transactions":9,"vwap":282},"2025-08-01",171,160.5,-0.88,481,{"date":1922,"open":1776,"high":1776,"low":282,"close":1872,"change":747,"percent_change":391,"volume":1923,"transactions":9,"vwap":1872},"2025-07-31",325,{"date":1925,"open":1776,"high":1751,"low":1926,"close":282,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":282},"2025-07-30",153,-10.5,-5.88,1220,{"date":1931,"open":1340,"high":1815,"low":1883,"close":1846,"change":1715,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1846},"2025-07-29",-7.75,781,{"date":1935,"open":1846,"high":1808,"low":1846,"close":1750,"change":1116,"percent_change":95,"volume":1936,"transactions":9,"vwap":1750},"2025-07-28",1113,{"date":1938,"open":201,"high":1742,"low":201,"close":201,"change":1208,"percent_change":1939,"volume":1394,"transactions":9,"vwap":201},"2025-07-25",-1.52,{"date":1941,"open":201,"high":1835,"low":1623,"close":1756,"change":1116,"percent_change":1757,"volume":1942,"transactions":9,"vwap":1756},"2025-07-24",1131,{"date":1944,"open":1341,"high":1341,"low":201,"close":1760,"change":1462,"percent_change":1945,"volume":1828,"transactions":9,"vwap":1760},"2025-07-23",-8.28,{"date":1947,"open":1290,"high":1257,"low":1742,"close":1341,"change":1141,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1341},"2025-07-22",5.84,1734,{"date":1951,"open":1747,"high":1280,"low":1750,"close":1340,"change":747,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1340},"2025-07-21",0.74,583,{"date":1955,"open":1765,"high":1273,"low":1756,"close":1156,"change":1715,"percent_change":523,"volume":1956,"transactions":9,"vwap":1156},"2025-07-18",1411,{"date":1958,"open":1797,"high":1280,"low":1804,"close":1835,"change":1414,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1835},"2025-07-17",4.29,1111,{"date":1962,"open":1775,"high":1350,"low":1744,"close":1797,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1797},"2025-07-16",30,16.67,1311,{"date":1967,"open":1775,"high":1690,"low":1623,"close":1744,"change":1331,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1744},"2025-07-15",13.21,373,{"date":1971,"open":1762,"high":1762,"low":1762,"close":1762,"change":28,"percent_change":28,"volume":28,"transactions":9,"vwap":1762},"2025-07-14",{"date":1973,"open":1883,"high":1744,"low":1762,"close":1762,"change":1702,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1762},"2025-07-11",-10.92,103,{"date":1977,"open":1623,"high":1846,"low":1692,"close":1846,"change":1141,"percent_change":1978,"volume":1315,"transactions":9,"vwap":1846},"2025-07-10",7.21,{"date":1980,"open":1918,"high":1872,"low":1762,"close":1623,"change":1112,"percent_change":1981,"volume":1264,"transactions":9,"vwap":1623},"2025-07-09",1.83,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":28,"percent_change":28,"volume":28,"transactions":9,"vwap":1984},"2025-07-08",163.5,{"date":1986,"open":1623,"high":1623,"low":1984,"close":1984,"change":1142,"percent_change":1987,"volume":1320,"transactions":9,"vwap":1984},"2025-07-07",-2.68,{"date":1989,"open":1984,"high":1883,"low":1984,"close":282,"change":1106,"percent_change":1990,"volume":1381,"transactions":9,"vwap":282},"2025-07-03",2.75,{"date":1992,"open":1993,"high":1984,"low":1762,"close":1984,"change":1112,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1984},"2025-07-02",162,1.87,32,{"date":1997,"open":1889,"high":1889,"low":1918,"close":1918,"change":1208,"percent_change":1998,"volume":1275,"transactions":9,"vwap":1918},"2025-07-01",-1.83,{"date":2000,"open":1993,"high":1692,"low":2001,"close":1984,"change":28,"percent_change":28,"volume":1707,"transactions":9,"vwap":1984},"2025-06-30",157.5,{"date":2003,"open":1918,"high":1692,"low":1918,"close":1984,"change":1106,"percent_change":2004,"volume":1197,"transactions":9,"vwap":1984},"2025-06-27",2.83,{"date":2006,"open":1918,"high":1918,"low":2001,"close":1762,"change":747,"percent_change":286,"volume":1414,"transactions":9,"vwap":1762},"2025-06-26",{"date":2008,"open":1692,"high":1692,"low":2009,"close":2001,"change":1434,"percent_change":2010,"volume":1127,"transactions":9,"vwap":2001},"2025-06-25",156,-4.55,{"date":2012,"open":2009,"high":1692,"low":2009,"close":1692,"change":1116,"percent_change":1053,"volume":1309,"transactions":9,"vwap":1692},"2025-06-24",{"date":2014,"open":2001,"high":1623,"low":2001,"close":1623,"change":1106,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1623},"2025-06-23",2.78,54,{"date":2018,"open":1623,"high":1623,"low":1993,"close":1993,"change":1134,"percent_change":1809,"volume":1812,"transactions":9,"vwap":1993},"2025-06-20",{"date":2020,"open":1762,"high":1917,"low":1762,"close":282,"change":1414,"percent_change":2021,"volume":1436,"transactions":9,"vwap":282},"2025-06-18",5.66,{"date":2023,"open":1883,"high":1883,"low":1762,"close":1762,"change":1826,"percent_change":2024,"volume":1112,"transactions":9,"vwap":1762},"2025-06-17",-7.02,{"date":2026,"open":1917,"high":1846,"low":1918,"close":1917,"change":1127,"percent_change":2027,"volume":1326,"transactions":9,"vwap":1917},"2025-06-16",3.64,{"date":2029,"open":1984,"high":1872,"low":1984,"close":1692,"change":1702,"percent_change":2030,"volume":1557,"transactions":9,"vwap":1692},"2025-06-13",-10.57,{"date":2032,"open":1889,"high":1775,"low":1889,"close":1775,"change":1414,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1775},"2025-06-12",5.13,96,{"date":2036,"open":1692,"high":1876,"low":1984,"close":1876,"change":1106,"percent_change":2037,"volume":1394,"transactions":9,"vwap":1876},"2025-06-11",2.63,{"date":2039,"open":1889,"high":1889,"low":1984,"close":1917,"change":1112,"percent_change":876,"volume":1436,"transactions":9,"vwap":1917},"2025-06-10",{"date":2041,"open":2042,"high":1917,"low":2043,"close":282,"change":1707,"percent_change":1964,"volume":1206,"transactions":9,"vwap":282},"2025-06-09",144,142.5,{"date":2045,"open":2046,"high":2046,"low":2042,"close":2042,"change":1116,"percent_change":2047,"volume":1127,"transactions":9,"vwap":2042},"2025-06-06",150,-1.03,{"date":2049,"open":2009,"high":2009,"low":2050,"close":2050,"change":1116,"percent_change":2051,"volume":1275,"transactions":9,"vwap":2050},"2025-06-05",145.5,-1.02,{"date":2053,"open":2042,"high":2054,"low":2042,"close":2054,"change":1112,"percent_change":902,"volume":1283,"transactions":9,"vwap":2054},"2025-06-04",147,{"date":2056,"open":2054,"high":2054,"low":2043,"close":2042,"change":28,"percent_change":28,"volume":1907,"transactions":9,"vwap":2042},"2025-06-03",{"date":2058,"open":2042,"high":2042,"low":2042,"close":2042,"change":28,"percent_change":28,"volume":28,"transactions":9,"vwap":2042},"2025-06-02",{"date":2060,"open":2042,"high":2054,"low":2042,"close":2042,"change":1142,"percent_change":2061,"volume":2016,"transactions":9,"vwap":2042},"2025-05-30",-3.03,{"date":2063,"open":2042,"high":2046,"low":2042,"close":2064,"change":747,"percent_change":2065,"volume":1197,"transactions":9,"vwap":2064},"2025-05-29",148.5,1.02,{"date":2067,"open":2054,"high":2054,"low":2050,"close":2054,"change":1116,"percent_change":1536,"volume":1309,"transactions":9,"vwap":2054},"2025-05-28",{"date":2069,"open":2050,"high":2064,"low":2042,"close":2064,"change":1112,"percent_change":1043,"volume":2070,"transactions":9,"vwap":2064},"2025-05-27",119,{"date":2072,"open":2054,"high":2064,"low":2042,"close":2050,"change":1434,"percent_change":2073,"volume":1557,"transactions":9,"vwap":2050},"2025-05-23",-4.9,{"date":2075,"open":1926,"high":1926,"low":2064,"close":1926,"change":1142,"percent_change":2076,"volume":1283,"transactions":9,"vwap":1926},"2025-05-22",-2.86,{"date":2078,"open":2079,"high":2001,"low":2079,"close":2001,"change":1112,"percent_change":903,"volume":1449,"transactions":9,"vwap":2001},"2025-05-21",151.5,{"date":2081,"open":1926,"high":2082,"low":2079,"close":2082,"change":1208,"percent_change":1182,"volume":1148,"transactions":9,"vwap":2082},"2025-05-20",154.5,{"date":2084,"open":2009,"high":2001,"low":1926,"close":2001,"change":1116,"percent_change":2085,"volume":1275,"transactions":9,"vwap":2001},"2025-05-19",-0.94,{"date":2087,"open":2009,"high":1762,"low":2082,"close":1762,"change":1116,"percent_change":2088,"volume":1659,"transactions":9,"vwap":1762},"2025-05-16",-0.93,{"date":2090,"open":1692,"high":1872,"low":1918,"close":1918,"change":1134,"percent_change":2091,"volume":1597,"transactions":9,"vwap":1918},"2025-05-15",-3.6,{"date":2093,"open":1993,"high":1872,"low":1926,"close":1623,"change":1140,"percent_change":2094,"volume":1828,"transactions":9,"vwap":1623},"2025-05-14",6.73,{"date":2096,"open":1762,"high":1984,"low":2009,"close":2009,"change":1116,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2009},"2025-05-13",-0.95,46,{"date":2100,"open":2001,"high":1872,"low":2082,"close":2001,"change":1106,"percent_change":842,"volume":1403,"transactions":9,"vwap":2001},"2025-05-12",{"date":2102,"open":2079,"high":1926,"low":2079,"close":1926,"change":1116,"percent_change":2103,"volume":1320,"transactions":9,"vwap":1926},"2025-05-09",-0.97,{"date":2105,"open":2064,"high":1889,"low":2064,"close":2082,"change":1116,"percent_change":2106,"volume":1283,"transactions":9,"vwap":2082},"2025-05-08",-0.96,{"date":2108,"open":2001,"high":2001,"low":2082,"close":2009,"change":1281,"percent_change":2109,"volume":1189,"transactions":9,"vwap":2009},"2025-05-07",-5.45,{"date":2111,"open":2050,"high":1889,"low":2050,"close":1692,"change":28,"percent_change":28,"volume":1603,"transactions":9,"vwap":1692},"2025-05-06",{"date":2113,"open":1692,"high":1889,"low":2001,"close":1692,"change":1106,"percent_change":2114,"volume":1582,"transactions":9,"vwap":1692},"2025-05-05",2.8,{"date":2116,"open":1623,"high":1623,"low":2042,"close":1918,"change":28,"percent_change":28,"volume":1331,"transactions":9,"vwap":1918},"2025-05-02",{"date":2118,"open":1692,"high":1692,"low":2043,"close":1918,"change":1147,"percent_change":2119,"volume":1225,"transactions":9,"vwap":1918},"2025-05-01",12.63,{"date":2121,"open":2064,"high":1744,"low":2122,"close":2043,"change":1134,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2043},"2025-04-30",138,-4.04,1232,{"date":2126,"open":2122,"high":1762,"low":2127,"close":2064,"change":1414,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2064},"2025-04-29",135,6.45,372,{"date":2131,"open":2043,"high":2043,"low":2132,"close":2132,"change":1281,"percent_change":2133,"volume":1309,"transactions":9,"vwap":2132},"2025-04-28",139.5,-6.06,{"date":2135,"open":2136,"high":2064,"low":2136,"close":2064,"change":1127,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2064},"2025-04-25",141,4.21,85,{"date":180,"open":2064,"high":2064,"low":2043,"close":2043,"change":1134,"percent_change":2123,"volume":2140,"transactions":9,"vwap":2043},17]