[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RETO":3,"homepage-market-summary":29,"stock-historical-RETO":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RETO","2026-10-08",{"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},"ReTo Eco-Solutions, Inc. Class A Shares","Nasdaq",null,"Common Stock","ReTo Eco-Solutions Inc is a manufacturer and distributor of eco-friendly construction materials and fly ash, as well as equipment used to produce these eco-friendly construction materials. The company engaged in providing consultation, design, project implementation, and construction of urban ecological environments for capturing, controlling, and reusing rainwater. It operates through two segments, namely Equipment and technical service segment, and Craft beer segment. The company earns its revenue from the Equipment and technical service segment. Geographically, it derives a majority of its revenue from China.","48",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.4,1.58,1.32,1.57,-0.17,-10.83,944085.529469,6058,1.4231,24.6,0.15,5275889.159951691,5.1,2222,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":39},"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":39},"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":37,"is_up":13,"sparkline":59,"date":39},"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":39},"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":39},"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",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":73},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":73},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":73},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":73},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":73},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":73},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":73},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":73},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":73},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":25,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},115.4,3601470,1314536550.827971,-97.89,"2025-04-23",[185,186,195,206,217,227,238,249,260,271,282,293,303,313,323,333,344,354,363,374,384,395,405,416,424,433,443,454,464,475,485,495,503,510,518,526,537,545,555,566,575,582,592,603,612,620,629,638,645,652,662,671,678,687,696,703,709,716,720,728,736,742,749,756,763,770,778,781,786,792,799,806,812,819,826,832,840,846,854,860,865,873,881,889,897,905,910,916,923,929,936,941,947,951,957,963,968,974,981,984,990,997,1001,1007,1015,1023,1030,1037,1044,1050,1055,1063,1069,1075,1083,1091,1099,1105,1112,1119,1128,1136,1143,1150,1157,1165,1172,1177,1184,1190,1195,1200,1207,1213,1217,1221,1226,1232,1239,1242,1249,1256,1264,1272,1280,1285,1292,1299,1306,1314,1320,1326,1331,1337,1345,1351,1356,1360,1366,1371,1377,1385,1392,1399,1403,1409,1417,1424,1430,1436,1443,1451,1459,1465,1469,1473,1480,1489,1496,1501,1507,1512,1518,1525,1532,1541,1548,1556,1561,1567,1573,1580,1586,1592,1601,1606,1614,1622,1630,1636,1642,1649,1657,1664,1671,1680,1688,1696,1703,1709,1715,1720,1725,1728,1733,1739,1746,1755,1761,1766,1773,1780,1785,1791,1796,1802,1808,1813,1818,1825,1833,1841,1849,1858,1864,1868,1872,1876,1882,1886,1890,1893,1896,1903,1908,1913,1917,1924,1930,1935,1940,1946,1954,1957,1962,1965,1970,1975,1980,1984,1992,1997,2003,2009,2016,2022,2027,2033,2040,2048,2056,2065,2071,2078,2083,2089,2095,2102,2107,2111,2116,2121,2129,2134,2141,2147,2151,2159,2164,2168,2174,2178,2182,2189,2197,2203,2210,2218,2223,2229,2235,2244,2251,2257,2263,2269,2275,2279,2284,2290,2295,2301,2307,2312,2317,2324,2329,2334,2340,2344,2350,2359,2365,2370,2375,2382,2386,2389,2396,2402,2410,2416,2423,2430,2437,2442,2449,2453,2457,2461,2468,2475,2481,2486,2490,2497,2503,2510,2516,2521,2528,2535,2542,2546,2551,2557,2561,2565,2568,2576,2582,2587,2592,2599,2606],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":39,"open":187,"high":188,"low":189,"close":18,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},1.61,1.74,1.56,-0.09,-5.42,1034633.350948,7791,1.6198,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",1.69,1.75,1.55,1.66,-0.29,-14.87,1857230.48302,14024,1.6789,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",2.045,2.4,1.68,1.95,0.4,25.81,18777186.868082,111018,2.0831,{"date":218,"open":219,"high":220,"low":221,"close":199,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",1.935,2,1.46,-0.316,-16.93,6215425.15315,50456,1.9321,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",1.94,1.946,1.8,1.866,-0.43,-18.73,1871374.403257,41776,1.8892,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",2.21,2.74,2.1,2.296,0.476,26.15,20730936.91706,282707,2.382,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",2.604,2.668,1.7,1.82,-1.02,-35.92,3716524.892049,62635,2.042,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",3.088,3.092,2.8,2.84,2.6874,1761.07,1411196.417721,29807,2.984,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",0.1624,0.1654,0.152,0.1526,-0.0134,-8.07,36528071.681387,39015,0.1589,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",0.1685,0.2214,0.1559,0.166,0.0074,4.67,164287560.842788,159310,0.179,{"date":294,"open":295,"high":296,"low":25,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",0.1695,0.1698,0.1586,-0.0174,-9.89,38336629.336144,41883,0.1617,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",0.18,0.1699,0.176,-0.013,-6.88,33268366.218525,36859,0.1747,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":189,"volume":320,"transactions":321,"vwap":322},"2026-09-21",0.17245,0.208,0.1684,0.189,0.0029,80439396.802526,87428,0.1865,{"date":324,"open":325,"high":326,"low":25,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",0.2018,0.203,0.1861,-0.0229,-10.96,159000981.30915,178474,0.1924,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",0.5998,0.6124,0.19,0.209,-1.631,-88.64,336581405.602878,627745,0.5119,{"date":345,"open":346,"high":347,"low":16,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",4.52,20.85,1.84,-0.96,-34.29,149539330.106735,1531796,7.6907,{"date":355,"open":356,"high":357,"low":356,"close":264,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",0.35,4.46,2.4393,676.27,206742170.691068,622506,1.7309,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",0.3863,0.393,0.3554,0.3607,-0.0273,-7.04,241221.965536,612,0.3752,{"date":375,"open":376,"high":72,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",0.41995,0.3641,0.388,-0.0234,-5.69,340847.601014,1041,0.4124,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",0.423,0.4799,0.405,0.4114,-0.0104,-2.47,334241.417022,804,0.4256,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",0.55,0.3801,0.4218,-0.1145,-21.35,991095.76359,3054,0.4433,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",1.06,1.0929,0.4601,0.5363,-0.5237,-49.41,1821490.097549,5106,0.6632,{"date":417,"open":407,"high":418,"low":419,"close":407,"change":420,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",1.09,1.03,0,36222.1631,228,1.0787,{"date":425,"open":426,"high":426,"low":427,"close":407,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",1.25,0.9938,-0.18,-14.52,333464.8591,1325,1.1278,{"date":434,"open":435,"high":436,"low":437,"close":435,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",1.24,1.31,1.2,-0.02,-1.59,33660.563,286,1.2566,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",1.36,1.41,1.13,1.26,-0.08,-5.97,153180.981201,1754,1.2982,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",1.3,1.5495,1.34,0.05,3.88,191653.105756,1190,1.4224,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",1.425,1.45,1.275,1.29,-0.11,-7.86,103053.466242,342,1.3636,{"date":476,"open":477,"high":478,"low":479,"close":15,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",1.42,1.4694,1.35,-0.015,-1.06,73813.889956,491,1.395,{"date":486,"open":487,"high":488,"low":479,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",1.6,1.65,1.415,-0.205,-12.65,202034.915443,1418,1.4732,{"date":496,"open":197,"high":497,"low":199,"close":498,"change":173,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",1.71,1.62,-1.82,55563.4591,426,1.6302,{"date":504,"open":18,"high":211,"low":505,"close":488,"change":71,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",1.48,4.43,773115.059191,4212,1.6669,{"date":511,"open":512,"high":348,"low":513,"close":16,"change":514,"percent_change":391,"volume":515,"transactions":516,"vwap":517},"2026-08-21",1.64,1.49,-0.04,200987.1091,1090,1.5964,{"date":519,"open":18,"high":520,"low":18,"close":498,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",1.7749,0.11,7.28,179533.083695,1732,1.6919,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",1.9,1.96,1.44,1.51,-0.37,-19.68,310334.05744,1590,1.7556,{"date":538,"open":253,"high":529,"low":488,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",1.88,0.21,12.57,919365.910688,3714,1.8046,{"date":546,"open":435,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",2.16,1.175,1.67,0.39,30.47,12056565.205551,64525,1.7344,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",1.23,1.325,1.17,1.28,0.08,6.67,143231.157012,604,1.262,{"date":567,"open":568,"high":467,"low":569,"close":437,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",1.1,0.985,0.09,8.11,941425.085084,5252,1.2403,{"date":576,"open":447,"high":437,"low":407,"close":577,"change":190,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",1.11,-7.5,355335.233125,1500,1.126,{"date":583,"open":584,"high":585,"low":586,"close":437,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",2.44,2.78,0.88,-1.4,-53.85,4814418.407083,17528,1.562,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",3.09,3.4586,2.43,2.6,-0.36,-12.16,1134357,2664,2.806,{"date":604,"open":605,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",2.96,2.88,0.1077,3.78,4659.75,107,2.9242,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",2.8523,-0.0477,-1.64,424,33,2.8807,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":168,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",2.735,2.9,2.7,4.32,4910,73,2.7552,{"date":630,"open":631,"high":632,"low":633,"close":585,"change":634,"percent_change":418,"volume":635,"transactions":636,"vwap":637},"2026-07-31",2.75,2.855,2.66,0.03,6133.5,139,2.7406,{"date":639,"open":631,"high":631,"low":631,"close":631,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",0.17,6.59,709.75,70,2.7126,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":438,"volume":649,"transactions":650,"vwap":651},"2026-07-28",2.58,-0.0006,1455.724532,84,2.6306,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",2.63,2.8564,2.5806,-0.1594,-5.82,5982.25,66,2.6684,{"date":663,"open":664,"high":241,"low":665,"close":241,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",2.71,2.495,-0.064,-2.28,4154.75,131,2.608,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":45,"volume":675,"transactions":676,"vwap":677},"2026-07-23",2.804,-0.006,1002.75,36,2.784,{"date":679,"open":585,"high":680,"low":585,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",2.965,2.81,-0.045,-1.58,8487.5,157,2.8341,{"date":688,"open":689,"high":690,"low":689,"close":632,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",2.7052,2.95,-0.1108,-3.74,2414.811904,60,2.8645,{"date":697,"open":690,"high":698,"low":654,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":627,"vwap":702},"2026-07-20",2.9658,0.0058,0.2,3402.88,2.8356,{"date":704,"open":705,"high":705,"low":605,"close":605,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":605},"2026-07-17",3.31,-0.16,-5.13,13200,{"date":710,"open":711,"high":712,"low":713,"close":713,"change":19,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-16",3.22,3.29,3.12,-5.17,1300,{"date":717,"open":718,"high":712,"low":718,"close":712,"change":570,"percent_change":681,"volume":719,"transactions":9,"vwap":712},"2026-07-15",3.11,5500,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":25,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-14",3.1,3.225,3.025,3.2,4.92,14900,{"date":729,"open":730,"high":731,"low":264,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-13",2.85,3.4,3.05,0.24,8.54,29700,{"date":737,"open":738,"high":739,"low":738,"close":681,"change":740,"percent_change":446,"volume":741,"transactions":9,"vwap":681},"2026-07-10",2.64,3.28,0.039,22000,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",2.587,2.771,0.016,0.58,1100,{"date":750,"open":654,"high":751,"low":654,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",2.779,2.755,-0.135,-4.67,5300,{"date":757,"open":758,"high":623,"low":759,"close":760,"change":459,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-07",2.685,2.65,2.89,1.76,3700,{"date":764,"open":633,"high":765,"low":766,"close":265,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":265},"2026-07-06",2.966,2.55,0.16,5.97,24300,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",2.366,2.699,2.68,0.165,6.56,2200,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":420,"percent_change":420,"volume":420,"transactions":9,"vwap":780},"2026-07-01",2.515,{"date":782,"open":783,"high":624,"low":780,"close":780,"change":784,"percent_change":254,"volume":785,"transactions":9,"vwap":780},"2026-06-30",2.53,0.045,1600,{"date":787,"open":766,"high":647,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",2.47,-0.13,-5,4000,{"date":793,"open":794,"high":597,"low":795,"close":597,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":597},"2026-06-26",2.5,2.391,0.27,11.59,2800,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-25",2.62,2.33,-0.32,-12.08,7000,{"date":807,"open":758,"high":664,"low":808,"close":759,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":759},"2026-06-24",2.59,0.02,0.76,5200,{"date":813,"open":597,"high":814,"low":815,"close":654,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":654},"2026-06-23",2.72,2.591,0.14,5.62,9000,{"date":820,"open":821,"high":738,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-22",2.625,2.49,-0.15,-5.68,7500,{"date":827,"open":828,"high":738,"low":828,"close":738,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":738},"2026-06-18",2.54,-0.07,-2.58,2000,{"date":833,"open":834,"high":835,"low":836,"close":664,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":664},"2026-06-17",2.645,2.77,2.561,0.01,0.37,10500,{"date":841,"open":759,"high":752,"low":842,"close":624,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":624},"2026-06-16",2.57,0.138,5.39,4100,{"date":847,"open":759,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-15",2.656,2.52,2.562,-0.158,-5.81,6100,{"date":855,"open":856,"high":856,"low":857,"close":814,"change":789,"percent_change":858,"volume":859,"transactions":9,"vwap":814},"2026-06-12",2.82,2.56,-4.56,14800,{"date":861,"open":856,"high":862,"low":631,"close":730,"change":470,"percent_change":863,"volume":864,"transactions":9,"vwap":730},"2026-06-11",2.92,-3.72,36500,{"date":866,"open":867,"high":868,"low":869,"close":605,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":605},"2026-06-10",2.39,3.5,2.3,0.67,29.26,796600,{"date":874,"open":875,"high":876,"low":220,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-09",2.04,2.45,2.29,0.23,11.17,297700,{"date":882,"open":883,"high":884,"low":875,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-08",2.2,2.34,2.06,-0.3,-12.71,61600,{"date":890,"open":220,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",2.37,1.85,2.36,0.205,9.51,44700,{"date":898,"open":899,"high":900,"low":242,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-04",2.26,2.28,2.155,-0.215,-9.07,146800,{"date":906,"open":883,"high":907,"low":242,"close":891,"change":908,"percent_change":597,"volume":909,"transactions":9,"vwap":891},"2026-06-03",2.38,0.06,149900,{"date":911,"open":893,"high":891,"low":912,"close":913,"change":784,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-02",2.27,2.31,1.99,7200,{"date":917,"open":918,"high":919,"low":121,"close":920,"change":784,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-01",2.22,2.35,2.265,2.03,3500,{"date":924,"open":925,"high":802,"low":925,"close":918,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":918},"2026-05-29",2.15,0.04,1.83,3100,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":926,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-28",2.05,2.24,2.18,1.87,9100,{"date":937,"open":918,"high":849,"low":938,"close":938,"change":146,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-27",2.14,-8.15,14400,{"date":942,"open":943,"high":857,"low":944,"close":802,"change":37,"percent_change":945,"volume":946,"transactions":9,"vwap":802},"2026-05-26",2.48,2.32,-8.63,17000,{"date":948,"open":766,"high":264,"low":949,"close":766,"change":926,"percent_change":950,"volume":859,"transactions":9,"vwap":766},"2026-05-22",2.381,1.59,{"date":952,"open":877,"high":597,"low":240,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-21",2.51,0.28,12.56,27900,{"date":958,"open":240,"high":959,"low":960,"close":961,"change":420,"percent_change":420,"volume":962,"transactions":9,"vwap":961},"2026-05-20",2.239,2.13,2.23,11600,{"date":964,"open":965,"high":961,"low":965,"close":961,"change":561,"percent_change":966,"volume":967,"transactions":9,"vwap":961},"2026-05-19",2.09,3.72,9800,{"date":969,"open":121,"high":970,"low":231,"close":925,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":925},"2026-05-18",2.25,-0.102,-4.53,56600,{"date":975,"open":857,"high":738,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-15",2.08,2.252,-0.268,-10.63,73400,{"date":982,"open":849,"high":264,"low":584,"close":849,"change":420,"percent_change":420,"volume":983,"transactions":9,"vwap":849},"2026-05-14",97850,{"date":985,"open":943,"high":986,"low":943,"close":849,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":849},"2026-05-13",2.572,0.072,2.94,10700,{"date":991,"open":992,"high":993,"low":584,"close":994,"change":666,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-12",2.512,2.584,2.448,-2.55,15075,{"date":998,"open":794,"high":647,"low":943,"close":992,"change":999,"percent_change":469,"volume":1000,"transactions":9,"vwap":992},"2026-05-11",0.032,14175,{"date":1002,"open":1003,"high":828,"low":943,"close":943,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":943},"2026-05-08",2.484,-0.112,-4.32,5375,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":823,"volume":1014,"transactions":9,"vwap":1012},"2026-05-07",2.544,2.616,2.452,2.592,-0.004,16575,{"date":1016,"open":893,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-06",2.716,2.344,2.596,0.22,9.26,39575,{"date":1024,"open":1025,"high":992,"low":893,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-05",2.428,2.376,-0.076,-3.1,19300,{"date":1031,"open":943,"high":1032,"low":1033,"close":1011,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1011},"2026-05-04",2.628,2.424,-0.056,-2.23,35575,{"date":1038,"open":1039,"high":1039,"low":584,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-01",2.516,2.508,0.108,4.5,36125,{"date":1045,"open":1046,"high":857,"low":209,"close":209,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":209},"2026-04-30",2.524,-0.12,-4.76,40025,{"date":1051,"open":943,"high":597,"low":1052,"close":849,"change":1053,"percent_change":803,"volume":1054,"transactions":9,"vwap":849},"2026-04-29",2.464,-0.008,31325,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-28",2.664,2.46,2.528,-0.128,-4.82,49000,{"date":1064,"open":774,"high":1065,"low":1046,"close":848,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":848},"2026-04-27",2.748,-0.06,-2.21,71375,{"date":1070,"open":1071,"high":605,"low":251,"close":1017,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1017},"2026-04-24",2.836,-0.036,-1.31,99550,{"date":1076,"open":1077,"high":1078,"low":900,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-23",3.304,3.84,2.752,-0.848,-23.56,626175,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-22",5.44,1.92,3.6,-1.96,-35.25,1897150,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-21",5.76,4.956,5.56,-0.2,-3.47,48325,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1093,"change":530,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1093},"2026-04-20",4.08,6.28,33.33,1116325,{"date":1106,"open":1107,"high":1108,"low":1109,"close":625,"change":514,"percent_change":1110,"volume":1111,"transactions":9,"vwap":625},"2026-04-17",4.4,4.48,4.12,-0.92,43725,{"date":1113,"open":1114,"high":1108,"low":1115,"close":1116,"change":700,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-16",4.04,3.824,4.36,4.81,105450,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-15",3.516,5.6,3.368,4.16,0.796,23.66,4370300,{"date":1129,"open":1130,"high":346,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-14",2.552,2.268,3.364,0.808,31.61,1998900,{"date":1137,"open":774,"high":1138,"low":209,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-13",2.708,2.556,-0.284,-10,24150,{"date":1144,"open":1145,"high":1146,"low":738,"close":265,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":265},"2026-04-10",3,3.0039999,-0.34,-10.69,17150,{"date":1151,"open":1152,"high":1152,"low":597,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-09",3.24,3.18,-0.012,-0.38,22425,{"date":1158,"open":1159,"high":1160,"low":1040,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-08",3.04,3.448,3.192,0.216,7.26,52300,{"date":1166,"open":713,"high":713,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-07",2.832,2.976,-0.224,-7,13600,{"date":1173,"open":739,"high":739,"low":1174,"close":725,"change":926,"percent_change":1175,"volume":1176,"transactions":9,"vwap":725},"2026-04-06",3.064,1.27,4125,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1179,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1179},"2026-04-02",3.16,3.352,-0.192,-5.73,3050,{"date":1185,"open":1186,"high":731,"low":1186,"close":1180,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1180},"2026-04-01",3.172,0.116,3.58,1650,{"date":1191,"open":713,"high":1152,"low":1145,"close":1192,"change":168,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-31",3.236,3.85,2425,{"date":1196,"open":988,"high":713,"low":988,"close":1197,"change":1198,"percent_change":835,"volume":1199,"transactions":9,"vwap":1197},"2026-03-30",3.116,0.084,2875,{"date":1201,"open":1152,"high":1152,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-27",2.792,3.032,-0.248,-7.56,8600,{"date":1208,"open":713,"high":1209,"low":1210,"close":739,"change":767,"percent_change":1211,"volume":1212,"transactions":9,"vwap":739},"2026-03-26",3.36,2.872,5.13,14250,{"date":1214,"open":1203,"high":713,"low":1145,"close":713,"change":1215,"percent_change":623,"volume":1216,"transactions":9,"vwap":713},"2026-03-25",0.088,8300,{"date":1218,"open":1219,"high":1203,"low":1219,"close":1203,"change":420,"percent_change":420,"volume":1220,"transactions":9,"vwap":1203},"2026-03-24",2.76,2500,{"date":1222,"open":1223,"high":1203,"low":1223,"close":1203,"change":1053,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1203},"2026-03-23",2.652,-0.26,7150,{"date":1227,"open":597,"high":1197,"low":1228,"close":1159,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1159},"2026-03-20",2.548,0.416,15.85,16275,{"date":1233,"open":774,"high":1234,"low":1235,"close":1236,"change":1034,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-19",2.772,2.384,2.624,-2.09,18550,{"date":1240,"open":814,"high":264,"low":849,"close":774,"change":514,"percent_change":1241,"volume":859,"transactions":9,"vwap":774},"2026-03-18",-1.47,{"date":1243,"open":1244,"high":1245,"low":932,"close":814,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":814},"2026-03-17",2.248,3.06,0.512,23.19,259175,{"date":1250,"open":943,"high":943,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-16",2.12,2.208,-0.092,-4,15625,{"date":1257,"open":1258,"high":1259,"low":1260,"close":869,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":869},"2026-03-13",3.012,3.028,2.128,-0.748,-24.54,39700,{"date":1265,"open":1266,"high":1267,"low":264,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-12",3.396,3.68,3.048,-0.396,-11.5,17975,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-11",3.92,4.28,3.444,-0.636,-15.59,19825,{"date":1281,"open":1282,"high":1109,"low":1282,"close":1101,"change":244,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1101},"2026-03-10",3.636,13.21,6500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":1154,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-09",3.544,3.604,3.288,-0.33,9550,{"date":1293,"open":1294,"high":1294,"low":1209,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-06",4.56,3.616,-0.984,-21.39,29725,{"date":1300,"open":1301,"high":1302,"low":1107,"close":1303,"change":1304,"percent_change":1305,"volume":1149,"transactions":9,"vwap":1303},"2026-03-05",4.76,4.86,4.6,-0.28,-5.74,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":954,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-04",4.68,5.116,4.2,4.88,6.09,42725,{"date":1315,"open":1267,"high":1316,"low":1087,"close":1303,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1303},"2026-03-03",5,0.6,15,116450,{"date":1321,"open":731,"high":1322,"low":1323,"close":1322,"change":212,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-02",4,3.216,11.11,72850,{"date":1327,"open":1179,"high":1087,"low":1159,"close":1087,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1087},"2026-02-27",0.56,18.42,82875,{"date":1332,"open":1333,"high":1333,"low":605,"close":1159,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1159},"2026-02-26",3.38,-0.304,-9.09,124350,{"date":1338,"open":1339,"high":1340,"low":605,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-25",3.32,3.46,3.344,0.676,25.34,5172725,{"date":1346,"open":893,"high":252,"low":1347,"close":252,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":252},"2026-02-24",2.276,0.308,13.05,1751075,{"date":1352,"open":1347,"high":209,"low":1353,"close":893,"change":514,"percent_change":1354,"volume":1355,"transactions":9,"vwap":893},"2026-02-23",2.204,-1.67,7550,{"date":1357,"open":1358,"high":1358,"low":1353,"close":209,"change":1013,"percent_change":19,"volume":1359,"transactions":9,"vwap":209},"2026-02-20",2.404,13325,{"date":1361,"open":597,"high":738,"low":1362,"close":1358,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1358},"2026-02-19",2.356,-0.264,-9.9,48425,{"date":1367,"open":774,"high":774,"low":1368,"close":252,"change":1154,"percent_change":1369,"volume":1370,"transactions":9,"vwap":252},"2026-02-18",2.488,-0.45,30100,{"date":1372,"open":1373,"high":264,"low":994,"close":774,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":774},"2026-02-17",2.724,-1.28,-32.32,133925,{"date":1378,"open":1087,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-13",4.24,3.56,3.96,0.324,8.91,1279675,{"date":1386,"open":966,"high":1387,"low":1388,"close":1282,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1282},"2026-02-12",3.796,3.512,-0.084,-2.26,3025,{"date":1393,"open":1267,"high":1394,"low":1395,"close":966,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":966},"2026-02-11",3.8,3.524,0.036,0.98,1775,{"date":1400,"open":1394,"high":1394,"low":1267,"close":1401,"change":926,"percent_change":568,"volume":1402,"transactions":9,"vwap":1401},"2026-02-10",3.684,1175,{"date":1404,"open":1123,"high":966,"low":1123,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-09",3.644,0.148,4.23,3875,{"date":1410,"open":1411,"high":1412,"low":731,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-06",3.44,3.772,3.496,-0.032,-0.91,9750,{"date":1418,"open":1267,"high":1419,"low":1420,"close":1421,"change":1096,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-05",3.872,3.48,3.528,-5.36,6825,{"date":1425,"open":460,"high":1322,"low":1426,"close":1427,"change":1004,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-04",3.336,3.728,-2.92,12800,{"date":1431,"open":1432,"high":1109,"low":1433,"close":1078,"change":1066,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1078},"2026-02-03",3.892,3.64,-1.54,12750,{"date":1437,"open":1438,"high":1109,"low":1433,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-02",3.86,3.9,-0.044,-1.12,22350,{"date":1444,"open":1303,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-30",4.644,3.716,3.944,-1.336,-25.3,57700,{"date":1452,"open":1453,"high":1454,"low":1303,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-29",4.96,5.8,5.28,0.32,6.45,200625,{"date":1460,"open":1461,"high":1462,"low":1116,"close":1453,"change":954,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1453},"2026-01-28",4.744,5.16,5.98,52900,{"date":1466,"open":1453,"high":1462,"low":346,"close":1308,"change":1304,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1308},"2026-01-27",-5.65,29150,{"date":1470,"open":1301,"high":1471,"low":1275,"close":1453,"change":168,"percent_change":943,"volume":1472,"transactions":9,"vwap":1453},"2026-01-26",5.04,23400,{"date":1474,"open":1475,"high":1475,"low":1301,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-23",5.4,4.84,-0.64,-11.68,19400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-22",5.056,5.64,4.916,5.48,0.72,15.13,29025,{"date":1490,"open":1483,"high":1491,"low":1492,"close":1301,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1301},"2026-01-21",6.84,4.64,-0.44,-8.46,121125,{"date":1497,"open":1498,"high":1093,"low":1116,"close":1499,"change":1456,"percent_change":776,"volume":1500,"transactions":9,"vwap":1499},"2026-01-20",4.864,5.2,92175,{"date":1502,"open":1503,"high":1471,"low":1504,"close":1311,"change":514,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1311},"2026-01-16",4.8,4.72,-0.81,12425,{"date":1508,"open":1509,"high":1483,"low":1294,"close":726,"change":1047,"percent_change":1510,"volume":1511,"transactions":9,"vwap":726},"2026-01-15",5.08,-2.38,33200,{"date":1513,"open":1514,"high":1515,"low":1504,"close":1471,"change":449,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1471},"2026-01-14",5.12,5.52,-1.56,54725,{"date":1519,"open":1520,"high":1521,"low":726,"close":1514,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1514},"2026-01-13",6.92,6.96,-1.84,-26.44,26550,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1521,"change":598,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1521},"2026-01-12",7.12,7.64,6.32,-4.92,14375,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-09",7.96,8.164,6.64,7.32,-0.48,-6.15,16850,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":168,"percent_change":189,"volume":1547,"transactions":9,"vwap":1546},"2026-01-08",7.524,7.84,7.34,7.8,925,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":449,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-07",7.76,7.88,7.44,7.68,-1.03,2150,{"date":1557,"open":1551,"high":1551,"low":1558,"close":1550,"change":1047,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1550},"2026-01-06",7.24,-1.52,4575,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1551,"change":733,"percent_change":1566,"volume":915,"transactions":9,"vwap":1551},"2026-01-05",7.656,7.92,7.54,3.14,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1528,"change":420,"percent_change":420,"volume":1572,"transactions":9,"vwap":1528},"2026-01-02",7.72,7.816,7.568,2825,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1528,"change":449,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1528},"2025-12-31",7.596,7.82,7.56,-1.04,4675,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1569,"change":706,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1569},"2025-12-30",8.4,7.6,-2.03,3800,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1551,"change":1477,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1551},"2025-12-29",8.412,7.4,-7.51,21525,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-26",8.88,9.264,8.34,8.52,-0.88,-9.36,3950,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1604,"change":168,"percent_change":469,"volume":431,"transactions":9,"vwap":1604},"2025-12-24",9.32,9.4,9.012,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":380,"volume":1613,"transactions":9,"vwap":1611},"2025-12-23",9.2,9.36,8.604,9.28,-0.56,4325,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":445,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-22",8.28,10.12,8.04,9.84,16.04,28500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":733,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-19",8.404,9.016,8.08,8.48,2.91,9850,{"date":1631,"open":1582,"high":1632,"low":1551,"close":1633,"change":598,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-18",8.96,8.24,-4.19,19025,{"date":1637,"open":1551,"high":1638,"low":1551,"close":1639,"change":954,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-17",8.76,8.6,3.37,5025,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1644,"change":349,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1644},"2025-12-16",8.32,9.04,7.2,-10.34,18025,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1611,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1611},"2025-12-15",9.6,10.76,9.032,-1.6,-14.71,26150,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":168,"percent_change":88,"volume":1663,"transactions":9,"vwap":1662},"2025-12-12",10.92,12.16,10.6,10.88,35775,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1652,"change":883,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1652},"2025-12-11",8.84,14.16,8.44,25.7,1059400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-10",9.76,10.2,7.08,8.56,-4.44,-34.15,104725,{"date":1681,"open":1682,"high":1683,"low":1661,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-09",12,13.04,13,0.52,4.17,920850,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-08",15.84,11.64,12.48,-2.612,-17.31,28900,{"date":1697,"open":1682,"high":1698,"low":1682,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-05",15.608,15.092,3.052,25.35,15975,{"date":1704,"open":1705,"high":1684,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1189,"transactions":9,"vwap":1706},"2025-12-04",11.6,12.04,0.38,3.26,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":900,"volume":1714,"transactions":9,"vwap":1712},"2025-12-03",11.88,11.66,0.26,125,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":561,"percent_change":1719,"volume":93,"transactions":9,"vwap":1718},"2025-12-02",11.12,11.4,0.71,{"date":1721,"open":1705,"high":1682,"low":1722,"close":1722,"change":1304,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-01",11.32,-2.41,850,{"date":1726,"open":1705,"high":1705,"low":1705,"close":1705,"change":420,"percent_change":420,"volume":1727,"transactions":9,"vwap":1705},"2025-11-28",150,{"date":1729,"open":1730,"high":1705,"low":1730,"close":1705,"change":1731,"percent_change":1732,"volume":719,"transactions":9,"vwap":1705},"2025-11-26",10.96,0.8,7.41,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1685,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-25",9.96,10.8,5.06,900,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":706,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-24",10,10.34,10.28,-1.53,1875,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-21",10.616,10.68,10.16,10.44,-0.52,-4.74,3150,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1730,"change":1493,"percent_change":1760,"volume":1398,"transactions":9,"vwap":1730},"2025-11-20",11.344,11.44,10.948,-3.86,{"date":1762,"open":1763,"high":1718,"low":1736,"close":1718,"change":1752,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1718},"2025-11-19",11.3,-4.36,1850,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-18",10.64,11.92,0.68,6.05,1075,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":514,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-17",11.28,11.08,11.24,-0.35,775,{"date":1781,"open":1717,"high":1782,"low":1783,"close":1775,"change":420,"percent_change":420,"volume":1784,"transactions":9,"vwap":1775},"2025-11-14",11.804,10.78,1700,{"date":1786,"open":1682,"high":1787,"low":1775,"close":1775,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1775},"2025-11-13",12.116,-0.4,-3.42,1400,{"date":1792,"open":1758,"high":1793,"low":1758,"close":1794,"change":700,"percent_change":188,"volume":1795,"transactions":9,"vwap":1794},"2025-11-12",12.32,11.68,2725,{"date":1797,"open":1798,"high":1798,"low":1718,"close":1799,"change":1752,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-11",11.96,11.48,-4.33,1725,{"date":1803,"open":1804,"high":1805,"low":1718,"close":1682,"change":1486,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1682},"2025-11-10",11.52,12.396,6.38,8775,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1775,"change":926,"percent_change":1812,"volume":1176,"transactions":9,"vwap":1775},"2025-11-07",11.2,11.8,0.36,{"date":1814,"open":1798,"high":1706,"low":1810,"close":1777,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1777},"2025-11-06",-0.84,-6.95,8000,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1538,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-05",12.44,11.208,12.08,-3.82,7725,{"date":1826,"open":1827,"high":1828,"low":1829,"close":955,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":955},"2025-11-04",13.4,13.64,12.4,-1.24,-8.99,4175,{"date":1834,"open":1835,"high":1836,"low":1829,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-03",14.48,15.68,13.8,-0.8,-5.48,5875,{"date":1842,"open":1843,"high":1844,"low":1705,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-31",16.98,17.4,14.6,-3.24,-18.16,19780,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-30",19.78,20,17.22,17.84,-2.56,-12.55,10975,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1860,"change":420,"percent_change":420,"volume":1863,"transactions":9,"vwap":1860},"2025-10-29",20.4,20.6,18.2,2915,{"date":1865,"open":1852,"high":1866,"low":1852,"close":1860,"change":420,"percent_change":420,"volume":1867,"transactions":9,"vwap":1860},"2025-10-28",20.8,1865,{"date":1869,"open":1852,"high":1866,"low":1852,"close":1860,"change":1096,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1860},"2025-10-27",-0.97,3420,{"date":1873,"open":1866,"high":1874,"low":1860,"close":1861,"change":1096,"percent_change":349,"volume":1875,"transactions":9,"vwap":1861},"2025-10-24",20.98,2365,{"date":1877,"open":1861,"high":1878,"low":1879,"close":1866,"change":700,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1866},"2025-10-23",21,20.2,0.97,2805,{"date":1883,"open":1866,"high":1878,"low":1884,"close":1861,"change":1096,"percent_change":349,"volume":1885,"transactions":9,"vwap":1861},"2025-10-22",20.1,6925,{"date":1887,"open":1861,"high":1888,"low":1879,"close":1866,"change":420,"percent_change":420,"volume":1889,"transactions":9,"vwap":1866},"2025-10-21",21.2,3365,{"date":1891,"open":1866,"high":1878,"low":1879,"close":1866,"change":420,"percent_change":420,"volume":1892,"transactions":9,"vwap":1866},"2025-10-20",2510,{"date":1894,"open":1866,"high":1888,"low":1860,"close":1866,"change":420,"percent_change":420,"volume":1895,"transactions":9,"vwap":1866},"2025-10-17",2095,{"date":1897,"open":1898,"high":1899,"low":1861,"close":1866,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1866},"2025-10-16",21.4,21.8,-0.6,-2.8,2165,{"date":1904,"open":1888,"high":1905,"low":1878,"close":1898,"change":700,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1898},"2025-10-15",22.6,0.94,2355,{"date":1909,"open":1898,"high":1910,"low":1879,"close":1888,"change":1788,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1888},"2025-10-14",21.6,-1.85,2490,{"date":1914,"open":1898,"high":1899,"low":1852,"close":1910,"change":700,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1910},"2025-10-13",0.93,6955,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1898,"change":1654,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1898},"2025-10-10",22.8,23.6,21.26,-6.96,4900,{"date":1925,"open":1920,"high":1926,"low":1905,"close":1927,"change":1838,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-10-09",23.8,23,-3.36,2020,{"date":1931,"open":1920,"high":24,"low":1932,"close":1926,"change":700,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1926},"2025-10-08",22.46,0.85,2940,{"date":1936,"open":1937,"high":1920,"low":1938,"close":1920,"change":954,"percent_change":437,"volume":1939,"transactions":9,"vwap":1920},"2025-10-07",23.4,22,9965,{"date":1941,"open":1926,"high":1926,"low":1942,"close":1943,"change":428,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-06",22.2,23.32,-0.77,2600,{"date":1947,"open":1919,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-03",23.7,22.4,23.5,0.5,2.17,2145,{"date":1955,"open":1927,"high":1937,"low":1949,"close":1927,"change":420,"percent_change":420,"volume":1956,"transactions":9,"vwap":1927},"2025-10-02",2450,{"date":1958,"open":1927,"high":1959,"low":1949,"close":1927,"change":1900,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1927},"2025-10-01",23.38,-2.54,1645,{"date":1963,"open":1926,"high":1926,"low":1905,"close":1920,"change":1096,"percent_change":1815,"volume":1964,"transactions":9,"vwap":1920},"2025-09-30",2090,{"date":1966,"open":1920,"high":1967,"low":1968,"close":1926,"change":212,"percent_change":497,"volume":1969,"transactions":9,"vwap":1926},"2025-09-29",24,23.3,2350,{"date":1971,"open":1937,"high":1972,"low":1968,"close":1937,"change":1788,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1937},"2025-09-26",24.12,-1.68,2820,{"date":1976,"open":1977,"high":1978,"low":1937,"close":1926,"change":587,"percent_change":1979,"volume":1754,"transactions":9,"vwap":1926},"2025-09-25",25.2,25.24,-5.56,{"date":1981,"open":1982,"high":1977,"low":1926,"close":1977,"change":212,"percent_change":187,"volume":1983,"transactions":9,"vwap":1977},"2025-09-24",25,2715,{"date":1985,"open":1986,"high":1987,"low":24,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-09-23",26,26.12,24.8,-1,-3.88,1835,{"date":1993,"open":1977,"high":1994,"low":1995,"close":1994,"change":212,"percent_change":18,"volume":1996,"transactions":9,"vwap":1994},"2025-09-22",25.8,24.4,2870,{"date":1998,"open":1994,"high":1999,"low":1982,"close":2000,"change":1096,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-09-19",27.8,25.4,-0.78,7125,{"date":2004,"open":2000,"high":1986,"low":1995,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-09-18",25.6,-0.68,-2.59,15735,{"date":2010,"open":2011,"high":2012,"low":1986,"close":2013,"change":168,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-17",26.8,28.4,26.28,0.46,5035,{"date":2017,"open":2005,"high":2018,"low":2019,"close":2020,"change":514,"percent_change":823,"volume":2021,"transactions":9,"vwap":2020},"2025-09-16",27.2,24.2,26.16,5165,{"date":2023,"open":1986,"high":2018,"low":2019,"close":2024,"change":1989,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-15",26.2,-3.68,23165,{"date":2028,"open":2029,"high":2030,"low":1967,"close":2018,"change":1254,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2018},"2025-09-12",31.2,31.4,-12.82,141540,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2029,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2029},"2025-09-11",34.2,30,-2,-6.02,4010,{"date":2041,"open":676,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-09-10",36.48,31,33.2,-2.4,-6.74,5310,{"date":2049,"open":2050,"high":2051,"low":2030,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-09-09",44.4,45.2,35.6,-8.4,-19.09,11885,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-09-08",37.4,45.099998,34.8,44,7.18,19.5,6060,{"date":2066,"open":618,"high":2067,"low":2030,"close":2068,"change":1504,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-05",38,36.82,14.7,1515,{"date":2072,"open":2060,"high":2060,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-09-04",32,32.099998,-2.3,-6.69,585,{"date":2079,"open":2044,"high":2060,"low":2080,"close":2081,"change":15,"percent_change":1379,"volume":2082,"transactions":9,"vwap":2081},"2025-09-03",32.84,34.4,975,{"date":2084,"open":2085,"high":2085,"low":2086,"close":618,"change":790,"percent_change":2087,"volume":2088,"transactions":9,"vwap":618},"2025-09-02",37.8,30.6,-13.16,2580,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2067,"change":212,"percent_change":407,"volume":2094,"transactions":9,"vwap":2067},"2025-08-29",37,38.2,35.4,790,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2097,"change":1096,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2097},"2025-08-28",37.6,39.62,36.4,-0.53,1320,{"date":2103,"open":2067,"high":2104,"low":2105,"close":2085,"change":1096,"percent_change":2100,"volume":2106,"transactions":9,"vwap":2085},"2025-08-27",39.52,37.52,370,{"date":2108,"open":2109,"high":2109,"low":2067,"close":2067,"change":1788,"percent_change":1578,"volume":2110,"transactions":9,"vwap":2067},"2025-08-26",38.4,115,{"date":2112,"open":2113,"high":2113,"low":2109,"close":2109,"change":2114,"percent_change":1713,"volume":2115,"transactions":9,"vwap":2109},"2025-08-25",39,0.1,300,{"date":2117,"open":2113,"high":2113,"low":2118,"close":2119,"change":2114,"percent_change":1713,"volume":2120,"transactions":9,"vwap":2119},"2025-08-22",36.46,38.3,450,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2092,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2092},"2025-08-21",38.6,38.64,37.9,-1.2,-3.05,120,{"date":2130,"open":2067,"high":2131,"low":676,"close":2132,"change":176,"percent_change":597,"volume":2133,"transactions":9,"vwap":2132},"2025-08-20",39.8,39.4,1480,{"date":2135,"open":2136,"high":2137,"low":2109,"close":2109,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2109},"2025-08-19",40.4,41.099998,-0.9,-2.29,430,{"date":2142,"open":2136,"high":2143,"low":2113,"close":2144,"change":886,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-08-18",40.7,39.3,-0.76,330,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":1731,"percent_change":885,"volume":2146,"transactions":9,"vwap":2150},"2025-08-15",42.4,39.6,{"date":2152,"open":2153,"high":2154,"low":2067,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-14",41.6,43,38.8,-3.6,-8.49,1940,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2149,"change":1788,"percent_change":2163,"volume":2115,"transactions":9,"vwap":2149},"2025-08-13",42.8,42.2,-0.93,{"date":2165,"open":2153,"high":2161,"low":2166,"close":2161,"change":176,"percent_change":867,"volume":2167,"transactions":9,"vwap":2161},"2025-08-12",41.2,605,{"date":2169,"open":2153,"high":2170,"low":2153,"close":2171,"change":2126,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-11",42,41.8,-2.79,410,{"date":2175,"open":2050,"high":2176,"low":2154,"close":2154,"change":420,"percent_change":420,"volume":2177,"transactions":9,"vwap":2154},"2025-08-08",44.54,250,{"date":2179,"open":2149,"high":2154,"low":2180,"close":2154,"change":1317,"percent_change":477,"volume":2181,"transactions":9,"vwap":2154},"2025-08-07",41.3,210,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2149,"change":2187,"percent_change":2188,"volume":1220,"transactions":9,"vwap":2149},"2025-08-06",45,46,40,-3.4,-7.42,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":231,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-05",45.4,46.8,44.2,45.8,4.09,800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2061,"change":1731,"percent_change":892,"volume":2202,"transactions":9,"vwap":2061},"2025-08-04",43.2,44.6,41.4,1520,{"date":2204,"open":2205,"high":2206,"low":2170,"close":2199,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2199},"2025-08-01",43.84,46.4,-1.1,-2.48,615,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1516,"volume":2217,"transactions":9,"vwap":2215},"2025-07-31",46.5,46.6,44.22,44.3,-0.7,570,{"date":2219,"open":2220,"high":2220,"low":2193,"close":2184,"change":2221,"percent_change":2222,"volume":1907,"transactions":9,"vwap":2184},"2025-07-30",47.6,-3,-6.25,{"date":2224,"open":2225,"high":2226,"low":2193,"close":2227,"change":176,"percent_change":960,"volume":2228,"transactions":9,"vwap":2227},"2025-07-29",47,50.4,48,5775,{"date":2230,"open":2231,"high":2232,"low":2213,"close":2225,"change":2221,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2225},"2025-07-28",51,51.28,-6,1355,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-07-25",55.8,57,47.36,50,-6.8,-11.97,10600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2247,"change":176,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-07-24",56,56.8,52.6,1.79,6665,{"date":2252,"open":2253,"high":2237,"low":2254,"close":2237,"change":209,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2237},"2025-07-23",52.4,50.2,4.49,7075,{"date":2258,"open":2259,"high":2260,"low":2254,"close":2260,"change":1411,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-22",51.099998,53.4,6.89,1445,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":514,"percent_change":449,"volume":2268,"transactions":9,"vwap":2267},"2025-07-21",49,52.94,49.96,1045,{"date":2270,"open":2271,"high":2254,"low":2272,"close":2240,"change":597,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2240},"2025-07-18",48.02,47.4,5.49,1170,{"date":2276,"open":2225,"high":2277,"low":2225,"close":2272,"change":1317,"percent_change":560,"volume":2278,"transactions":9,"vwap":2272},"2025-07-17",49.46,565,{"date":2280,"open":2281,"high":2227,"low":2184,"close":2192,"change":2282,"percent_change":927,"volume":2283,"transactions":9,"vwap":2192},"2025-07-16",46.2,0.84,640,{"date":2285,"open":2240,"high":2286,"low":2191,"close":2287,"change":1846,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-15",52,45.96,-6.59,545,{"date":2291,"open":2227,"high":2248,"low":2220,"close":2292,"change":15,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-14",49.2,2.93,1350,{"date":2296,"open":2286,"high":2286,"low":2297,"close":2298,"change":1028,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-11",47.62,47.8,-6.09,955,{"date":2302,"open":2303,"high":2304,"low":2227,"close":2305,"change":528,"percent_change":460,"volume":2306,"transactions":9,"vwap":2305},"2025-07-10",48.6,51.46,50.9,1610,{"date":2308,"open":2267,"high":2309,"low":2184,"close":2265,"change":1838,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2265},"2025-07-09",51.4,-1.61,3205,{"date":2313,"open":2051,"high":2314,"low":2184,"close":2315,"change":1475,"percent_change":1660,"volume":2316,"transactions":9,"vwap":2315},"2025-07-08",51.02,49.8,3375,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2050,"change":1788,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2050},"2025-07-07",43.6,46.78,35,-0.89,9065,{"date":2325,"open":2326,"high":2192,"low":2326,"close":2327,"change":1145,"percent_change":2062,"volume":2328,"transactions":9,"vwap":2327},"2025-07-03",39.84,44.8,51040,{"date":2330,"open":2186,"high":2171,"low":2331,"close":2171,"change":487,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2171},"2025-07-02",39.2,3.98,2285,{"date":2335,"open":2331,"high":2336,"low":2091,"close":2337,"change":15,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-07-01",40.8,40.2,3.61,2615,{"date":2341,"open":2154,"high":2319,"low":2091,"close":2155,"change":1989,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2155},"2025-06-30",-2.51,3805,{"date":2345,"open":2272,"high":2346,"low":2131,"close":2131,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2131},"2025-06-27",49.6,-9.6,-19.43,7990,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-06-26",59.2,60.8,38.12,49.4,-11.6,-19.02,9105,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2361,"change":420,"percent_change":420,"volume":2364,"transactions":9,"vwap":2361},"2025-06-25",61,63,59,700,{"date":2366,"open":2367,"high":2367,"low":694,"close":2361,"change":2126,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2361},"2025-06-24",61.8,-1.93,1115,{"date":2371,"open":2367,"high":2372,"low":694,"close":2373,"change":1654,"percent_change":2342,"volume":2374,"transactions":9,"vwap":2373},"2025-06-23",63.7,62.2,460,{"date":2376,"open":2377,"high":660,"low":2378,"close":2379,"change":264,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-20",62.4,61.6,63.8,4.59,910,{"date":2383,"open":2361,"high":2361,"low":2361,"close":2361,"change":2233,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2361},"2025-06-18",-8.96,105,{"date":2387,"open":2388,"high":2388,"low":2388,"close":2388,"change":420,"percent_change":420,"volume":420,"transactions":9,"vwap":2388},"2025-06-17",67,{"date":2390,"open":2391,"high":2388,"low":2392,"close":2388,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2388},"2025-06-16",66.7,64,-2.9,-4.15,500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":568,"percent_change":487,"volume":2401,"transactions":9,"vwap":2399},"2025-06-13",68.6,69.9,64.099998,530,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":700,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-12",68.2,72.6,68,68.8,0.29,510,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2398,"change":2414,"percent_change":2415,"volume":2146,"transactions":9,"vwap":2398},"2025-06-11",67.6,70.6,-2.2,-3.11,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":1310,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-06-10",66.4,74,70.8,6.31,1840,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":264,"percent_change":2429,"volume":1907,"transactions":9,"vwap":2428},"2025-06-09",64.14,69,62.8,66.6,4.39,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2379,"change":2414,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2379},"2025-06-06",64.4,64.46,62.6,-3.33,470,{"date":2438,"open":2439,"high":660,"low":2440,"close":660,"change":420,"percent_change":420,"volume":2441,"transactions":9,"vwap":660},"2025-06-05",64.6,58,16885,{"date":2443,"open":2407,"high":2444,"low":2445,"close":660,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":660},"2025-06-04",71.2,65.040001,-4.8,-6.78,1070,{"date":2450,"open":2451,"high":2451,"low":2426,"close":2420,"change":1838,"percent_change":1441,"volume":2452,"transactions":9,"vwap":2420},"2025-06-03",73.8,3195,{"date":2454,"open":2455,"high":2451,"low":2420,"close":2456,"change":212,"percent_change":1328,"volume":2289,"transactions":9,"vwap":2456},"2025-06-02",71,71.6,{"date":2458,"open":643,"high":2444,"low":2459,"close":2444,"change":220,"percent_change":760,"volume":2460,"transactions":9,"vwap":2444},"2025-05-30",67.8,395,{"date":2462,"open":2463,"high":2463,"low":2426,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-05-29",69.4,69.2,-3.2,-4.42,80,{"date":2469,"open":2470,"high":2451,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-05-28",69.6,72.4,0.54,0.75,445,{"date":2476,"open":2477,"high":2478,"low":2406,"close":2479,"change":633,"percent_change":1078,"volume":2480,"transactions":9,"vwap":2479},"2025-05-27",68.4,74.54,71.86,540,{"date":2482,"open":2420,"high":2451,"low":2428,"close":2464,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2464},"2025-05-23",-4.2,-5.72,185,{"date":2487,"open":2471,"high":2451,"low":643,"close":2488,"change":487,"percent_change":961,"volume":2489,"transactions":9,"vwap":2488},"2025-05-22",73.4,220,{"date":2491,"open":2492,"high":2493,"low":2470,"close":2494,"change":1788,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-05-21",72.2,78.2,71.8,-0.55,980,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2492,"change":1838,"percent_change":2207,"volume":2502,"transactions":9,"vwap":2492},"2025-05-20",71.5,77.2,68.64,1570,{"date":2504,"open":2505,"high":627,"low":2506,"close":627,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":627},"2025-05-19",72.36,71.4,-4.6,-5.93,255,{"date":2511,"open":2512,"high":2513,"low":2388,"close":2514,"change":1499,"percent_change":2062,"volume":2515,"transactions":9,"vwap":2514},"2025-05-16",71.58,78,77.6,2505,{"date":2517,"open":2459,"high":2518,"low":2519,"close":2471,"change":220,"percent_change":265,"volume":2520,"transactions":9,"vwap":2471},"2025-05-15",72.8,64.18,1200,{"date":2522,"open":2523,"high":2492,"low":2524,"close":2525,"change":2045,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-05-14",71.96,69.18,70.4,-3.3,580,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2518,"change":2533,"percent_change":1768,"volume":2534,"transactions":9,"vwap":2518},"2025-05-13",71.099998,75,67.4,7,3085,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":15,"percent_change":1952,"volume":2541,"transactions":9,"vwap":2540},"2025-05-12",63.6,69.94,63.4,65.8,670,{"date":2543,"open":2544,"high":660,"low":2544,"close":2432,"change":2545,"percent_change":1990,"volume":93,"transactions":9,"vwap":2432},"2025-05-09",63.080002,-2.6,{"date":2547,"open":2434,"high":2412,"low":2548,"close":2388,"change":1310,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2388},"2025-05-08",62,6.69,1230,{"date":2552,"open":2553,"high":2406,"low":2554,"close":2427,"change":1254,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2427},"2025-05-07",66.8,60.4,-5.99,1380,{"date":2558,"open":2439,"high":2559,"low":2560,"close":2553,"change":212,"percent_change":1317,"volume":2094,"transactions":9,"vwap":2553},"2025-05-06",69.8,64.2,{"date":2562,"open":2407,"high":2420,"low":2418,"close":2418,"change":2507,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2418},"2025-05-05",-6.48,1460,{"date":2566,"open":2532,"high":2567,"low":2532,"close":2455,"change":725,"percent_change":1504,"volume":2234,"transactions":9,"vwap":2455},"2025-05-02",73.36,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2459,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2459},"2025-05-01",76.2,77.8,67.62,-8,-10.55,1125,{"date":2577,"open":2406,"high":2578,"low":2406,"close":2579,"change":1087,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-04-30",82,75.8,4.99,5740,{"date":2583,"open":2560,"high":2584,"low":2392,"close":2492,"change":1310,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2492},"2025-04-29",76.6,6.18,2890,{"date":2588,"open":2455,"high":2419,"low":2589,"close":2406,"change":2347,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2406},"2025-04-28",67.040001,-12.37,6855,{"date":2593,"open":2594,"high":179,"low":2595,"close":2514,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2514},"2025-04-25",111,65.2,5.54,7.69,352830,{"date":2600,"open":2456,"high":2601,"low":2388,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-04-24",77,72.059998,5.58,8.39,805,{"date":183,"open":2607,"high":2488,"low":2608,"close":2608,"change":2609,"percent_change":2610,"volume":93,"transactions":9,"vwap":2608},71.26,66.48,-4.78,-6.71]