[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCAI":3,"homepage-market-summary":30,"stock-historical-HCAI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HCAI","2026-10-02",{"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},"Huachen AI Parking Management Technology Holding Co., Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Huachen AI Parking Management Technology Holding Co Ltd a comprehensive electric vehicle charging solutions and equipment structural parts provider. The company has determined that it has only one reported operating segments. It also used to provide customized smart parking solutions to optimize efficiency in limited parking spaces, covering smart cubic parking garage design, cubic parking equipment manufacturing, sales, installation, and maintenance. To cater the customers different parking needs, It manufacture and offer various cubic parking garage products by employing various working principles, such as lifting and shifting, convenient lifting, vertical circulation, vertical lifting, plane moving, alley stacking, multi-layer cycle, horizontal cycle, and car lift.","12",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},0.507,0.5111,0.5369,0.505,0.5325,-0.0255,-4.79,182251.203332,914,0.5154,25.99,0.487,493276.95788734,0.1,417,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},318.45001,344366,125693715.471835,-99.81,"2025-04-22",[182,183,193,203,213,224,234,244,254,262,271,280,290,299,310,321,331,341,351,361,371,380,389,399,410,420,429,439,449,457,468,478,487,498,506,515,525,533,540,549,557,565,575,584,593,603,612,621,630,640,649,655,664,674,684,693,701,710,719,726,733,741,749,756,764,772,780,788,796,803,811,819,826,833,840,846,853,860,865,873,881,887,896,900,908,914,920,928,936,944,951,958,965,971,980,988,995,1004,1013,1022,1031,1039,1046,1054,1062,1071,1079,1087,1096,1102,1109,1115,1121,1127,1134,1143,1149,1154,1161,1170,1178,1186,1194,1201,1205,1214,1220,1225,1229,1235,1241,1244,1250,1257,1263,1268,1272,1279,1284,1289,1294,1298,1304,1308,1312,1318,1323,1328,1333,1338,1344,1350,1354,1360,1366,1371,1376,1380,1386,1389,1395,1400,1404,1409,1413,1418,1421,1427,1433,1438,1445,1453,1459,1463,1470,1475,1480,1482,1487,1492,1498,1503,1506,1511,1517,1523,1527,1533,1538,1545,1551,1555,1561,1567,1571,1575,1579,1583,1587,1591,1595,1598,1606,1612,1619,1623,1627,1633,1637,1642,1647,1651,1656,1662,1669,1675,1680,1685,1691,1699,1707,1715,1724,1731,1737,1744,1749,1756,1760,1766,1772,1778,1784,1789,1796,1804,1808,1813,1818,1824,1828,1834,1841,1845,1850,1856,1863,1868,1872,1876,1879,1885,1890,1895,1900,1903,1908,1913,1919,1925,1932,1940,1946,1953,1959,1965,1972,1980,1988,1995,2000,2004,2009,2016,2023,2027,2034,2038,2043,2048,2054,2058,2063,2066,2071,2079,2086,2090,2095,2100,2105,2110,2114,2119,2126,2133,2139,2144,2150,2155,2161,2168,2175,2179,2185,2190,2195,2203,2209,2214,2219,2224,2229,2235,2238,2244,2248,2254,2259,2264,2269,2274,2282,2288,2296,2303,2310,2314,2322,2328,2335,2342,2349,2354,2362,2369,2378,2386,2395,2404,2413,2421,2429,2436,2443,2449,2455,2462,2470,2477,2484,2492,2500,2509,2516,2523,2530,2536,2542,2550,2555,2563,2569,2575,2581],{"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":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.539,0.5656,0.525,-0.002,-0.37,418482.895675,1425,0.5412,{"date":194,"open":195,"high":185,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.527,0.5161,0.5345,-0.0021,-0.39,270991.574801,1163,0.5456,{"date":204,"open":205,"high":206,"low":53,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.5326,0.5598,0.5366,-0.0124,-2.26,514770.6214,1706,0.534,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",0.5205,0.5644,0.52,0.549,0.0289,5.56,613158.65473,1623,0.5413,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":226},"2026-09-25",0.5222,0.5399,0.5096,0.5201,-0.0093,-1.76,174976.441777,602,{"date":235,"open":236,"high":237,"low":229,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.5262,0.5432,0.5294,-0.0203,-3.69,259828.21084,829,0.5264,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.5193,0.5551,0.5497,0.0108,2,567026.6214,1907,0.5371,{"date":255,"open":229,"high":159,"low":53,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.5389,0.0188,3.61,8921115.115182,18467,0.6115,{"date":263,"open":264,"high":265,"low":18,"close":229,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",0.5079,0.5311,0.0001,0.02,237779.694939,1120,0.5166,{"date":272,"open":187,"high":273,"low":274,"close":217,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",0.57929,0.4886,-0.084,-13.91,4912651.544666,13083,0.6067,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":142,"volume":287,"transactions":288,"vwap":289},"2026-09-17",0.57,0.612874,0.55,0.604,0.0019,666795.722212,2174,0.5893,{"date":291,"open":217,"high":292,"low":26,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",0.6123,0.6021,-0.0068,-1.12,2472363.691045,7476,0.6031,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",0.7,0.71,0.5302,0.6089,-1.2461,-67.18,2883619.642784,10575,0.6416,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",2.24,2.27,1.75,1.855,-0.385,-17.19,364014.822331,3933,2.2239,{"date":322,"open":323,"high":324,"low":325,"close":312,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",2.15,2.7748,2.1,-0.35,-13.51,533714.453794,3849,2.2369,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",4.26,2.25,2.59,-1.61,-38.33,848354.791622,12731,3.5678,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",4.03,4.3,4.2,-0.02,-0.47,2017560.043784,36218,5.0095,{"date":352,"open":353,"high":333,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",4.2599,4.05,4.22,-0.04,-0.94,6565.374772,512,4.2676,{"date":362,"open":363,"high":364,"low":365,"close":333,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",4.43,4.4992,4.12,-0.3,-6.58,9176.61994,262,4.2904,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":267,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",4.682,4.4,4.56,0.44,5933.621483,166,4.4556,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",4.36,4.54,0.09,2.02,3668.475591,169,4.4616,{"date":390,"open":375,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",4.6999,4.21,4.45,-0.25,-5.32,2325.254733,101,4.4501,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",4.62,4.7499,4.6,4.7,0.04,0.86,8753.408595,198,4.6421,{"date":411,"open":412,"high":413,"low":96,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",4.74,4.83,4.66,-0.17,-3.52,8786.461715,182,4.7143,{"date":421,"open":422,"high":422,"low":423,"close":413,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",4.85,4.665,-0.0197,-0.41,4474.74379,145,4.7821,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":325,"volume":436,"transactions":437,"vwap":438},"2026-08-26",4.73,4.8695,4.48,4.8497,0.0997,6998.6214,208,4.6966,{"date":440,"open":413,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",4.98,4.51,4.75,-0.23,-4.62,22397.304629,447,4.8665,{"date":450,"open":404,"high":441,"low":451,"close":441,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",4.46,-0.0676,-1.34,10990.892869,348,4.7249,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",4.95,5.0499,4.875,5.0476,0.0876,1.77,4228.408736,176,4.9658,{"date":469,"open":470,"high":471,"low":401,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",4.7558,5.025,4.96,0.31,6.67,25558.654733,329,4.8301,{"date":479,"open":480,"high":480,"low":481,"close":96,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",4.88,4.55,0.12,2.65,12494.154733,439,4.7114,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",4.755,4.7593,4.37,4.53,-0.29,-6.02,12849.545976,228,4.547,{"date":499,"open":403,"high":422,"low":442,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",4.82,0.26,5.7,27118.096933,385,4.7166,{"date":507,"open":508,"high":509,"low":510,"close":375,"change":415,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",4.6298,5,4.5,-3.59,12702.720825,419,4.6938,{"date":516,"open":517,"high":518,"low":519,"close":431,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",4.64,4.8721,4.52,-0.06,-1.25,14683.297987,394,4.6917,{"date":526,"open":374,"high":509,"low":374,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",4.79,0.34,7.64,110264.833933,1581,4.6924,{"date":534,"open":535,"high":393,"low":392,"close":393,"change":28,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",4.2308,2.3,17709.288066,288,4.3379,{"date":541,"open":542,"high":510,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",4.39,4.35,-0.07,-1.58,12512.093181,242,4.4309,{"date":550,"open":344,"high":551,"low":344,"close":552,"change":415,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",5.27,4.42,-3.7,112940.502306,1128,4.8144,{"date":558,"open":559,"high":391,"low":560,"close":561,"change":267,"percent_change":376,"volume":562,"transactions":563,"vwap":564},"2026-08-06",4.61,4.16,4.59,49478.688066,685,4.3648,{"date":566,"open":567,"high":568,"low":344,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",4.69,4.9699,4.57,-0.19,-3.99,87482.415329,1114,4.5739,{"date":576,"open":567,"high":577,"low":382,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",4.99,4.76,0.27,6.01,28204.721393,456,4.6247,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":547,"vwap":592},"2026-08-03",4.0675,4.9,4.49,0.1701,3.94,16704.884801,4.5226,{"date":594,"open":344,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",4.4312,3.88,4.3199,0.0699,1.64,30877.237904,536,4.1186,{"date":604,"open":605,"high":383,"low":606,"close":607,"change":520,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",4.515,3.92,4.25,-1.39,30052.151843,1101,4.2162,{"date":613,"open":443,"high":471,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",4.18,4.31,-0.54,-11.13,82405.05622,2869,4.6339,{"date":622,"open":623,"high":624,"low":567,"close":422,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",5.1,5.16,-0.26,-5.09,14722.793031,296,4.9394,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":122,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",4.91,5.5,4.81,5.11,5.14,39194.90849,596,5.1544,{"date":641,"open":642,"high":643,"low":578,"close":644,"change":425,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",5.2,5.25,4.86,-7.78,21430.13473,338,5.1027,{"date":650,"open":651,"high":651,"low":509,"close":551,"change":356,"percent_change":652,"volume":653,"transactions":538,"vwap":654},"2026-07-23",5.32,-0.75,19877.654733,5.2054,{"date":656,"open":657,"high":502,"low":509,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",5.45,5.31,-0.09,-1.67,60166.6214,1141,5.4294,{"date":665,"open":666,"high":667,"low":642,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",6,6.33,5.4,-0.56,-9.4,58244.454733,2109,6.2149,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",6.75,5.82,5.96,-1.01,-14.49,22810.625922,470,6.2086,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-17",7,7.08,6.91,6.97,0.065,0.94,9000,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-16",7.7,6.89,6.905,-0.695,-9.14,4300,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-15",7.67,7.8,7.51,7.6,-0.16,-2.06,18500,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-14",7.75,8.424,7.65,7.76,0.01,0.13,16000,{"date":720,"open":721,"high":722,"low":723,"close":712,"change":28,"percent_change":724,"volume":725,"transactions":9,"vwap":712},"2026-07-13",7.46,10.49,7.4,1.31,156100,{"date":727,"open":728,"high":729,"low":730,"close":714,"change":394,"percent_change":731,"volume":732,"transactions":9,"vwap":714},"2026-07-10",7.9,7.96,7.505,-3.16,33500,{"date":734,"open":735,"high":736,"low":737,"close":728,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":728},"2026-07-09",7.81,8.43,7.71,-0.14,-1.74,26300,{"date":742,"open":743,"high":744,"low":695,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-08",8.38,8.49,8.04,-0.51,-5.96,110600,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":738,"percent_change":336,"volume":755,"transactions":9,"vwap":754},"2026-07-07",8.56,8.9,8,8.55,23400,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-06",8.41,8.76,8.69,0.15,1.76,22700,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":659,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-02",8.63,9.2,8.5,8.54,-1.04,22000,{"date":773,"open":774,"high":775,"low":776,"close":766,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":766},"2026-07-01",8.4,9.4,8.25,0.33,3.98,25600,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",8.33,8.99,8.3,-0.153,-1.81,46500,{"date":789,"open":790,"high":767,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-29",8.82,8.16,8.453,-0.347,-3.94,54800,{"date":797,"open":695,"high":798,"low":799,"close":800,"change":528,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-26",9.502,7.667,8.8,4.02,202900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":117,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-25",7.33,9,7.29,8.46,15.42,82900,{"date":812,"open":813,"high":814,"low":815,"close":805,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":805},"2026-06-24",7.42,7.474,7.26,-0.105,-1.41,5000,{"date":820,"open":703,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":692,"transactions":9,"vwap":823},"2026-06-23",7.68,7.35,7.435,-0.53,-6.65,{"date":827,"open":828,"high":753,"low":704,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",7.89,7.965,0.295,3.85,11700,{"date":834,"open":712,"high":835,"low":836,"close":703,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":703},"2026-06-18",7.836,7.63,0.03,0.39,4800,{"date":841,"open":842,"high":842,"low":730,"close":529,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":529},"2026-06-17",8.15,-0.28,-3.54,9500,{"date":847,"open":808,"high":806,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-16",7.83,7.92,-1.23,-13.44,22900,{"date":854,"open":767,"high":855,"low":856,"close":857,"change":858,"percent_change":616,"volume":859,"transactions":9,"vwap":857},"2026-06-15",9.52,8.975,9.15,-0.05,11600,{"date":861,"open":862,"high":855,"low":806,"close":767,"change":863,"percent_change":73,"volume":864,"transactions":9,"vwap":767},"2026-06-12",9.07,-0.1,20100,{"date":866,"open":867,"high":868,"low":754,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",9.17,9.95,9.3,0.11,1.2,70800,{"date":874,"open":848,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",12.1,7.66,9.19,2.19,31.29,2093800,{"date":882,"open":705,"high":705,"low":883,"close":686,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":686},"2026-06-09",6.81,-0.575,-7.59,17200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-08",6.96,7.808,6.815,7.575,0.825,12.22,34500,{"date":897,"open":898,"high":737,"low":898,"close":676,"change":837,"percent_change":899,"volume":771,"transactions":9,"vwap":676},"2026-06-05",6.52,0.45,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-04",6.95,6.51,6.72,-0.49,-6.8,27700,{"date":909,"open":821,"high":695,"low":686,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-03",7.21,-0.64,-8.15,36300,{"date":915,"open":916,"high":753,"low":686,"close":917,"change":707,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-02",7.91,7.85,-2,31900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":659,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-01",8.14,8.61,7.48,8.01,-1.11,39800,{"date":929,"open":930,"high":931,"low":753,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-29",8.7,9.25,8.1,-0.73,-8.27,50400,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-28",8.965,8.09,8.83,0.28,3.27,23000,{"date":945,"open":946,"high":947,"low":744,"close":754,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":754},"2026-05-27",9.61,10.075,-1.13,-11.67,38800,{"date":952,"open":953,"high":953,"low":775,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-26",11,9.68,-0.32,-3.2,50000,{"date":959,"open":960,"high":953,"low":961,"close":960,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":960},"2026-05-22",10,9.7,-0.66,-6.19,46400,{"date":966,"open":806,"high":967,"low":806,"close":968,"change":599,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-21",13,10.66,18.18,255600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-20",9.82,10.06,8.73,9.02,-1.53,-14.5,105300,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-19",8.88,11.39,10.55,-0.45,-4.09,347900,{"date":989,"open":990,"high":991,"low":910,"close":953,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":953},"2026-05-18",9.04,16.96,5.46,98.56,13456500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-15",6.35,6.489,5.26,5.54,-0.95,-14.64,113000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-14",9.03,9.06,6.4,6.49,-3.37,-34.18,95300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-13",10.19,10.4,9.69,9.86,-0.91,-8.45,27400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-12",10.81,11.25,10.325,10.77,-0.57,-5.03,69400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":962,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-11",11.63,11.99,9.811,11.34,-5.5,344000,{"date":1040,"open":1041,"high":1041,"low":953,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",14.5,12,-2.5,-17.24,46100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1041,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1041},"2026-05-07",14.85,15.28,14.415,-0.93,-6.03,35800,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-06",13.31,17.155,15.43,-0.36,-2.28,148400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-05",16.89,18.46,14.996,15.79,-2.41,-13.24,236500,{"date":1072,"open":1073,"high":25,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-04",11.76,10.15,18.2,6.18,51.41,2933700,{"date":1080,"open":1081,"high":1082,"low":784,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-01",10.7,12.6,12.02,1.07,9.77,1137800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-30",11.07,14.45,9.75,10.95,5.48,100.18,45482200,{"date":1097,"open":502,"high":502,"low":642,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-29",5.47,-0.11,-1.97,10700,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":770,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-28",6.28,5.502,5.58,-15.71,21300,{"date":1110,"open":916,"high":751,"low":1111,"close":1112,"change":231,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-27",6.59,6.62,-21,43600,{"date":1116,"open":774,"high":1117,"low":776,"close":743,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":743},"2026-04-24",8.785,-0.55,-6.16,42200,{"date":1122,"open":744,"high":806,"low":922,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-23",8.93,-0.81,-8.32,126900,{"date":1128,"open":1129,"high":868,"low":815,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-22",8.64,9.74,2.95,43.45,6213300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-21",5.94,7.17,5.35,6.79,1.29,23.45,279900,{"date":1144,"open":401,"high":1145,"low":510,"close":633,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":633},"2026-04-20",5.73,0.76,16.03,472600,{"date":1150,"open":588,"high":642,"low":333,"close":412,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":412},"2026-04-17",0.24,5.33,29000,{"date":1155,"open":500,"high":1156,"low":1157,"close":510,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":510},"2026-04-16",4.87,4.23,-0.71,-13.63,33600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-15",5.79,5.805,5.02,5.21,-1.18,-18.47,61200,{"date":1171,"open":1172,"high":737,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-14",7.24,6.02,6.39,-1.47,-18.7,61700,{"date":1179,"open":1180,"high":1181,"low":1008,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-13",6.773,8.75,7.86,1.47,23,71400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1174,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1174},"2026-04-10",6.36,7.2,6.3,-1.26,-16.47,164453,{"date":1195,"open":1196,"high":1197,"low":883,"close":714,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":714},"2026-04-09",6.9,7.74,-3.93,-33.94,132737,{"date":1202,"open":1203,"high":1042,"low":869,"close":1203,"change":67,"percent_change":736,"volume":1204,"transactions":9,"vwap":1203},"2026-04-08",11.58,670960,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-07",13.41,16.32,9.93,10.68,6.27,142.18,16430917,{"date":1215,"open":1216,"high":412,"low":1216,"close":1217,"change":1218,"percent_change":333,"volume":1219,"transactions":9,"vwap":1217},"2026-04-06",4.14,4.41,0.18,224677,{"date":1221,"open":354,"high":401,"low":354,"close":1157,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1157},"2026-04-02",-0.03,-0.7,5293,{"date":1226,"open":510,"high":412,"low":1157,"close":333,"change":659,"percent_change":1227,"volume":1228,"transactions":9,"vwap":333},"2026-04-01",-2.07,2263,{"date":1230,"open":1231,"high":1232,"low":345,"close":543,"change":1151,"percent_change":1233,"volume":1234,"transactions":9,"vwap":543},"2026-03-31",4.32,4.8,5.84,5313,{"date":1236,"open":492,"high":492,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-30",4.11,-0.12,-2.84,7330,{"date":1242,"open":354,"high":401,"low":354,"close":1157,"change":1222,"percent_change":1223,"volume":1243,"transactions":9,"vwap":1157},"2026-03-27",2500,{"date":1245,"open":1246,"high":1232,"low":333,"close":333,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":333},"2026-03-26",4.44,-0.21,-4.7,2193,{"date":1251,"open":510,"high":401,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-25",4.17,4.47,-0.15,-3.25,2997,{"date":1258,"open":1232,"high":1232,"low":1259,"close":401,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":401},"2026-03-24",4.29,-0.18,-3.75,5243,{"date":1264,"open":375,"high":1232,"low":333,"close":1232,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1232},"2026-03-23",0.21,4.58,6933,{"date":1269,"open":1217,"high":561,"low":1270,"close":561,"change":384,"percent_change":250,"volume":1271,"transactions":9,"vwap":561},"2026-03-20",4.08,2290,{"date":1273,"open":1274,"high":412,"low":1275,"close":510,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":510},"2026-03-19",4.68,3.96,-0.6,-11.76,19857,{"date":1280,"open":1281,"high":1136,"low":459,"close":623,"change":384,"percent_change":1282,"volume":1283,"transactions":9,"vwap":623},"2026-03-18",5.13,1.8,100207,{"date":1285,"open":623,"high":643,"low":459,"close":1286,"change":199,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-17",5.01,-7.22,5757,{"date":1290,"open":624,"high":1291,"low":623,"close":668,"change":1292,"percent_change":1292,"volume":1293,"transactions":9,"vwap":668},"2026-03-16",5.55,0,2767,{"date":1295,"open":1291,"high":1291,"low":623,"close":668,"change":1238,"percent_change":1296,"volume":1297,"transactions":9,"vwap":668},"2026-03-13",-2.17,4460,{"date":1299,"open":1300,"high":1301,"low":1286,"close":1300,"change":1238,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-12",5.52,5.64,-2.13,3253,{"date":1305,"open":1106,"high":502,"low":643,"close":1301,"change":520,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1301},"2026-03-11",-1.05,13163,{"date":1309,"open":502,"high":1136,"low":668,"close":502,"change":1059,"percent_change":1310,"volume":1311,"transactions":9,"vwap":502},"2026-03-10",-5.94,24370,{"date":1313,"open":1314,"high":776,"low":1315,"close":1316,"change":579,"percent_change":414,"volume":1317,"transactions":9,"vwap":1316},"2026-03-09",6.03,5.76,6.06,332340,{"date":1319,"open":666,"high":1211,"low":1163,"close":1163,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1163},"2026-03-06",-0.48,-7.66,4440,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1211,"change":1222,"percent_change":1320,"volume":1327,"transactions":9,"vwap":1211},"2026-03-05",6.6,6.24,840,{"date":1329,"open":1330,"high":1330,"low":666,"close":1190,"change":384,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1190},"2026-03-04",6.45,1.45,4007,{"date":1334,"open":1314,"high":1325,"low":666,"close":1335,"change":761,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-03",6.21,2.48,5370,{"date":1339,"open":1330,"high":1340,"low":1341,"close":1316,"change":1059,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1316},"2026-03-02",6.69,5.91,-5.61,4960,{"date":1345,"open":1346,"high":1189,"low":1174,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-27",6.42,-0.33,-4.89,2217,{"date":1351,"open":1325,"high":676,"low":1174,"close":676,"change":1222,"percent_change":1352,"volume":1353,"transactions":9,"vwap":676},"2026-02-26",-0.44,3993,{"date":1355,"open":1325,"high":1356,"low":1325,"close":1357,"change":761,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-25",7.11,6.78,2.26,2330,{"date":1361,"open":1325,"high":883,"low":1325,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-24",6.63,-0.27,-3.91,2533,{"date":1367,"open":1196,"high":1368,"low":1325,"close":1196,"change":1369,"percent_change":481,"volume":1370,"transactions":9,"vwap":1196},"2026-02-23",7.14,0.3,1753,{"date":1372,"open":1340,"high":1373,"low":1174,"close":1325,"change":761,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1325},"2026-02-20",6.87,2.33,3700,{"date":1377,"open":1357,"high":1357,"low":1330,"close":1330,"change":659,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1330},"2026-02-19",-1.38,2210,{"date":1381,"open":903,"high":1382,"low":1174,"close":1383,"change":1247,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-18",7.02,6.54,-3.11,1827,{"date":1387,"open":1174,"high":1368,"low":1174,"close":676,"change":1222,"percent_change":1352,"volume":1388,"transactions":9,"vwap":676},"2026-02-17",3037,{"date":1390,"open":889,"high":1382,"low":1391,"close":1357,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1357},"2026-02-13",6.57,-0.24,-3.42,2957,{"date":1396,"open":1196,"high":1397,"low":1174,"close":1382,"change":1247,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1382},"2026-02-12",7.5,-2.9,7570,{"date":1401,"open":1382,"high":1397,"low":676,"close":1402,"change":1222,"percent_change":425,"volume":1403,"transactions":9,"vwap":1402},"2026-02-11",7.23,4157,{"date":1405,"open":1406,"high":1406,"low":1357,"close":815,"change":107,"percent_change":1407,"volume":1408,"transactions":9,"vwap":815},"2026-02-10",7.32,0.83,5520,{"date":1410,"open":676,"high":1406,"low":1391,"close":1189,"change":1151,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1189},"2026-02-09",3.45,13713,{"date":1414,"open":1373,"high":1415,"low":1190,"close":889,"change":1238,"percent_change":1416,"volume":1417,"transactions":9,"vwap":889},"2026-02-06",7.05,-1.69,8367,{"date":1419,"open":676,"high":1356,"low":1190,"close":687,"change":1392,"percent_change":1420,"volume":709,"transactions":9,"vwap":687},"2026-02-05",-3.28,{"date":1422,"open":806,"high":1423,"low":1316,"close":1406,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1406},"2026-02-04",9.9,-1.98,-21.29,92690,{"date":1428,"open":1429,"high":1091,"low":1430,"close":869,"change":1282,"percent_change":1431,"volume":1432,"transactions":9,"vwap":869},"2026-02-03",9.21,7.95,24,372097,{"date":1434,"open":932,"high":932,"low":883,"close":1397,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1397},"2026-02-02",-2.55,-25.37,507033,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1254,"percent_change":1175,"volume":1444,"transactions":9,"vwap":1443},"2026-01-30",9.63,13.2,9.45,10.05,156650,{"date":1446,"open":1447,"high":1448,"low":1440,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-29",10.41,10.62,10.2,-0.42,-3.95,1003,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1448,"change":1265,"percent_change":385,"volume":1458,"transactions":9,"vwap":1448},"2026-01-28",10.11,10.65,9.6,6837,{"date":1460,"open":1447,"high":1447,"low":1461,"close":1447,"change":1222,"percent_change":493,"volume":1462,"transactions":9,"vwap":1447},"2026-01-27",9.57,943,{"date":1464,"open":1443,"high":1456,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-26",9.84,10.44,0.6,6.1,3010,{"date":1471,"open":1457,"high":1472,"low":1457,"close":1465,"change":1151,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1465},"2026-01-23",9.87,2.5,1180,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1457,"change":1292,"percent_change":1292,"volume":1479,"transactions":9,"vwap":1457},"2026-01-22",9.24,9.99,173,{"date":1481,"open":1457,"high":1457,"low":1477,"close":1457,"change":1238,"percent_change":850,"volume":52,"transactions":9,"vwap":1457},"2026-01-21",{"date":1483,"open":1443,"high":1443,"low":1484,"close":1485,"change":1347,"percent_change":1420,"volume":1486,"transactions":9,"vwap":1485},"2026-01-20",9.09,9.72,910,{"date":1488,"open":1457,"high":1443,"low":1484,"close":1443,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1443},"2026-01-16",0.96,10.56,1780,{"date":1493,"open":1494,"high":1495,"low":1484,"close":1484,"change":1392,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1484},"2026-01-15",9.18,9.42,-2.57,437,{"date":1499,"open":869,"high":1500,"low":1494,"close":1501,"change":837,"percent_change":142,"volume":1502,"transactions":9,"vwap":1501},"2026-01-14",9.51,9.33,413,{"date":1504,"open":806,"high":1423,"low":806,"close":869,"change":962,"percent_change":1505,"volume":29,"transactions":9,"vwap":869},"2026-01-13",-6.63,{"date":1507,"open":1091,"high":1478,"low":1500,"close":1508,"change":1369,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-12",9.96,3.11,1117,{"date":1512,"open":1513,"high":1091,"low":869,"close":1514,"change":1222,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-09",9.54,9.66,-0.31,813,{"date":1518,"open":1519,"high":1472,"low":1520,"close":1017,"change":1238,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1017},"2026-01-08",9.81,9.39,-1.22,223,{"date":1524,"open":1091,"high":1508,"low":1457,"close":1519,"change":1247,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1519},"2026-01-07",-2.1,867,{"date":1528,"open":1514,"high":1529,"low":1442,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-06",10.02,0.51,5.36,1823,{"date":1534,"open":1006,"high":1500,"low":1535,"close":1500,"change":1536,"percent_change":1173,"volume":1537,"transactions":9,"vwap":1500},"2026-01-05",8.94,0.54,2920,{"date":1539,"open":1540,"high":1540,"low":808,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-02",10.17,8.97,-1.5,-14.33,7263,{"date":1546,"open":1457,"high":1547,"low":1500,"close":1548,"change":1549,"percent_change":1007,"volume":1550,"transactions":9,"vwap":1548},"2025-12-31",10.8,10.47,0.87,42333,{"date":1552,"open":1465,"high":1465,"low":1500,"close":1457,"change":1363,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1457},"2025-12-30",-2.74,1593,{"date":1556,"open":1557,"high":1558,"low":1457,"close":1472,"change":1450,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1472},"2025-12-29",10.23,10.26,-4.08,873,{"date":1562,"open":1558,"high":1563,"low":1457,"close":1564,"change":777,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-26",10.5,10.29,3.31,3860,{"date":1568,"open":1455,"high":1455,"low":1423,"close":1508,"change":1254,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1508},"2025-12-24",-1.48,1720,{"date":1572,"open":1466,"high":1573,"low":1455,"close":1455,"change":1347,"percent_change":731,"volume":1574,"transactions":9,"vwap":1455},"2025-12-23",10.74,1157,{"date":1576,"open":1447,"high":1466,"low":1577,"close":1466,"change":384,"percent_change":1549,"volume":1578,"transactions":9,"vwap":1466},"2025-12-22",10.38,687,{"date":1580,"open":1447,"high":1447,"low":1443,"close":1581,"change":1369,"percent_change":1582,"volume":1526,"transactions":9,"vwap":1581},"2025-12-19",10.35,2.99,{"date":1584,"open":1478,"high":1447,"low":1478,"close":1443,"change":761,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1443},"2025-12-18",1.52,773,{"date":1588,"open":1423,"high":1447,"low":1423,"close":1423,"change":1254,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1423},"2025-12-17",-1.49,620,{"date":1592,"open":1558,"high":1548,"low":1423,"close":1443,"change":1450,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1443},"2025-12-16",-4.01,747,{"date":1596,"open":1558,"high":1547,"low":1558,"close":1548,"change":520,"percent_change":1028,"volume":1597,"transactions":9,"vwap":1548},"2025-12-15",483,{"date":1599,"open":1600,"high":1601,"low":1563,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-12",11.13,11.4,10.53,-0.9,-7.87,510,{"date":1607,"open":1608,"high":1082,"low":1581,"close":1609,"change":579,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-11",11.49,11.43,2.42,3260,{"date":1613,"open":1614,"high":1614,"low":1581,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-10",12.69,11.16,-1.44,-11.43,3300,{"date":1620,"open":1614,"high":1614,"low":1621,"close":1082,"change":1238,"percent_change":357,"volume":1622,"transactions":9,"vwap":1082},"2025-12-09",12.24,580,{"date":1624,"open":1625,"high":1625,"low":1621,"close":1625,"change":1238,"percent_change":1051,"volume":1626,"transactions":9,"vwap":1625},"2025-12-08",12.72,1440,{"date":1628,"open":1629,"high":1630,"low":1621,"close":1631,"change":1536,"percent_change":542,"volume":1632,"transactions":9,"vwap":1631},"2025-12-05",12.3,13.11,12.84,693,{"date":1634,"open":1602,"high":1635,"low":1602,"close":1629,"change":67,"percent_change":828,"volume":1636,"transactions":9,"vwap":1629},"2025-12-04",12.57,1653,{"date":1638,"open":1581,"high":1639,"low":1581,"close":1601,"change":67,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1601},"2025-12-03",11.55,8.57,2053,{"date":1643,"open":1644,"high":1601,"low":806,"close":1563,"change":652,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1563},"2025-12-02",10.89,-6.67,5420,{"date":1648,"open":1563,"high":1601,"low":1563,"close":1025,"change":1254,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1025},"2025-12-01",-1.32,527,{"date":1652,"open":1490,"high":1601,"low":1563,"close":1601,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1601},"2025-11-28",0.42,3.83,1320,{"date":1657,"open":1600,"high":1658,"low":1602,"close":1659,"change":366,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-26",11.22,10.98,-2.66,2340,{"date":1663,"open":1664,"high":1664,"low":1547,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-25",11.7,11.28,-0.72,-6,3897,{"date":1670,"open":1671,"high":1042,"low":1672,"close":1042,"change":777,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1042},"2025-11-24",11.46,11.1,2.83,2043,{"date":1676,"open":1609,"high":1042,"low":1547,"close":1677,"change":1347,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-21",11.67,-2.75,3800,{"date":1681,"open":1682,"high":1683,"low":1036,"close":1042,"change":282,"percent_change":577,"volume":1684,"transactions":9,"vwap":1042},"2025-11-20",12.03,12.42,1287,{"date":1686,"open":1687,"high":1688,"low":1092,"close":1609,"change":1124,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1609},"2025-11-19",12.33,12.36,-6.62,1970,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1621,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1621},"2025-11-18",13.29,13.35,11.31,-2.58,-17.41,9777,{"date":1700,"open":1701,"high":1702,"low":1082,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-17",13.32,16.08,14.82,0.36,2.49,5543,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-14",15.57,14.4,14.46,-0.69,-4.55,1757,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-13",15.63,17.34,15,15.15,-1.29,-7.85,1190,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":73,"percent_change":1119,"volume":1730,"transactions":9,"vwap":1729},"2025-11-12",16.59,17.1,15.69,16.44,1220,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":89,"percent_change":1076,"volume":1736,"transactions":9,"vwap":1734},"2025-11-11",16.35,17.52,15.45,753,{"date":1738,"open":1739,"high":1740,"low":1719,"close":1741,"change":1742,"percent_change":382,"volume":1743,"transactions":9,"vwap":1741},"2025-11-10",15.21,17.64,16.5,0.69,2827,{"date":1745,"open":1746,"high":1741,"low":1048,"close":1747,"change":199,"percent_change":1068,"volume":1748,"transactions":9,"vwap":1747},"2025-11-07",15.36,15.81,2260,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1292,"percent_change":1292,"volume":1755,"transactions":9,"vwap":1754},"2025-11-06",16.17,16.8,15.6,16.2,723,{"date":1757,"open":1758,"high":1754,"low":1719,"close":1754,"change":1292,"percent_change":1292,"volume":1759,"transactions":9,"vwap":1754},"2025-11-05",15.3,2473,{"date":1761,"open":1762,"high":1727,"low":1719,"close":1754,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1754},"2025-11-04",15.9,-0.87,-5.1,1967,{"date":1767,"open":1208,"high":1768,"low":1208,"close":1769,"change":1369,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-03",17.4,17.07,1.79,1617,{"date":1773,"open":1741,"high":1774,"low":1762,"close":1775,"change":1320,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-31",17.28,16.77,-2.78,2007,{"date":1779,"open":1780,"high":1740,"low":1781,"close":1782,"change":1247,"percent_change":1783,"volume":1690,"transactions":9,"vwap":1782},"2025-10-30",16.65,16.56,17.25,-1.2,{"date":1785,"open":1752,"high":1740,"low":1780,"close":1786,"change":1787,"percent_change":1788,"volume":174,"transactions":9,"vwap":1786},"2025-10-29",17.46,0.93,5.63,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1603,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-28",17.85,16.47,16.53,-5.16,3380,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1028,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-27",18,18.059999,16.71,17.43,-3.17,4547,{"date":1805,"open":1806,"high":1806,"low":1782,"close":1798,"change":1292,"percent_change":1292,"volume":1807,"transactions":9,"vwap":1798},"2025-10-24",18.6,1293,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1798,"change":1467,"percent_change":1411,"volume":1812,"transactions":9,"vwap":1798},"2025-10-23",17.19,18.57,1727,{"date":1814,"open":1786,"high":1815,"low":1780,"close":1768,"change":985,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1768},"2025-10-22",18.15,-2.52,1933,{"date":1819,"open":1820,"high":1821,"low":1768,"close":1791,"change":520,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1791},"2025-10-21",17.7,18.51,-0.34,770,{"date":1825,"open":1798,"high":1798,"low":1768,"close":1826,"change":1059,"percent_change":1100,"volume":1827,"transactions":9,"vwap":1826},"2025-10-20",17.91,2090,{"date":1829,"open":1820,"high":1830,"low":1820,"close":1831,"change":1363,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-17",18.3,18.27,-1.46,1760,{"date":1835,"open":1836,"high":1806,"low":1837,"close":1838,"change":777,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-16",18.36,18.21,18.54,1.81,2223,{"date":1842,"open":1820,"high":1806,"low":1820,"close":1837,"change":384,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1837},"2025-10-15",0.5,2293,{"date":1846,"open":1768,"high":1847,"low":1768,"close":1848,"change":761,"percent_change":1407,"volume":1849,"transactions":9,"vwap":1848},"2025-10-14",19.2,18.12,1640,{"date":1851,"open":1768,"high":1852,"low":1768,"close":1853,"change":761,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-13",18.9,17.97,0.84,1683,{"date":1857,"open":1815,"high":1858,"low":1727,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-10",18.81,17.82,-0.99,-5.26,6710,{"date":1864,"open":1865,"high":1866,"low":1848,"close":1858,"change":1265,"percent_change":117,"volume":1867,"transactions":9,"vwap":1858},"2025-10-09",18.33,20.4,4493,{"date":1869,"open":969,"high":1870,"low":1768,"close":1806,"change":1369,"percent_change":599,"volume":1871,"transactions":9,"vwap":1806},"2025-10-08",18.93,3517,{"date":1873,"open":1858,"high":1874,"low":1798,"close":1830,"change":962,"percent_change":1875,"volume":1777,"transactions":9,"vwap":1830},"2025-10-07",18.96,-3.48,{"date":1877,"open":1874,"high":1847,"low":1806,"close":1874,"change":1292,"percent_change":1292,"volume":1878,"transactions":9,"vwap":1874},"2025-10-06",2320,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1874,"change":1247,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1874},"2025-10-03",19.56,18.39,-1.1,4637,{"date":1886,"open":1774,"high":1887,"low":1774,"close":1888,"change":464,"percent_change":1540,"volume":1889,"transactions":9,"vwap":1888},"2025-10-02",19.47,19.17,9333,{"date":1891,"open":1820,"high":1820,"low":1892,"close":1768,"change":1151,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1768},"2025-10-01",17.01,1.4,2867,{"date":1896,"open":1897,"high":1820,"low":1897,"close":1898,"change":1260,"percent_change":770,"volume":1899,"transactions":9,"vwap":1898},"2025-09-30",16.74,17.16,3147,{"date":1901,"open":1727,"high":1820,"low":1727,"close":1718,"change":107,"percent_change":152,"volume":1902,"transactions":9,"vwap":1718},"2025-09-29",1443,{"date":1904,"open":1905,"high":1798,"low":1781,"close":1774,"change":659,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1774},"2025-09-26",16.86,-0.52,4337,{"date":1909,"open":1898,"high":1820,"low":1762,"close":1910,"change":1247,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-09-25",17.37,-1.19,8137,{"date":1914,"open":1892,"high":1915,"low":1780,"close":1916,"change":1218,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-09-24",18.84,17.58,1.03,14947,{"date":1920,"open":1921,"high":1922,"low":1898,"close":1768,"change":1060,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1768},"2025-09-23",20.1,20.55,-11.59,29063,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":962,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-09-22",19.26,28.17,19.68,-3.24,216717,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1392,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-09-19",19.95,20.85,19.8,20.34,-1.17,3493,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1787,"percent_change":431,"volume":1945,"transactions":9,"vwap":1944},"2025-09-18",21.9,19.71,20.58,4077,{"date":1947,"open":1948,"high":1866,"low":1949,"close":1950,"change":1059,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-09-17",19.5,19.02,19.65,-1.8,4130,{"date":1954,"open":1866,"high":1955,"low":1948,"close":1956,"change":199,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-09-16",21.6,20.01,-1.91,5840,{"date":1960,"open":1961,"high":1955,"low":1948,"close":1866,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1866},"2025-09-15",21.3,-1.56,-7.1,8040,{"date":1966,"open":1967,"high":1431,"low":1968,"close":1969,"change":240,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-12",23.73,21.030001,21.96,-14.39,20897,{"date":1973,"open":1974,"high":1975,"low":1942,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-09-11",23.1,28.2,25.65,1.05,4.27,80130,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1024,"volume":1987,"transactions":9,"vwap":1985},"2025-09-10",22.17,25.2,19.77,24.6,2.4,97040,{"date":1989,"open":1990,"high":1991,"low":1727,"close":1992,"change":1157,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-09",17.67,24.84,22.2,23.54,118367,{"date":1996,"open":1726,"high":1948,"low":1997,"close":1853,"change":282,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1853},"2025-09-08",15.48,3.28,10740,{"date":2001,"open":1774,"high":1820,"low":1747,"close":1768,"change":1450,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1768},"2025-09-05",-2.36,6697,{"date":2005,"open":2006,"high":1984,"low":1734,"close":1859,"change":817,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1859},"2025-09-04",19.23,-7.33,3513,{"date":2010,"open":2011,"high":2012,"low":1870,"close":2006,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2006},"2025-09-03",20.07,20.76,-1.77,-8.43,5750,{"date":2017,"open":1798,"high":1942,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-09-02",17.22,21,2.61,14.19,26320,{"date":2024,"open":1852,"high":1888,"low":1798,"close":1882,"change":1306,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1882},"2025-08-29",-5.4,2617,{"date":2028,"open":2029,"high":1948,"low":2030,"close":2031,"change":1530,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-08-28",18.78,18.63,19.44,2.69,670,{"date":2035,"open":1870,"high":1950,"low":1815,"close":1870,"change":482,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1870},"2025-08-27",0.64,1913,{"date":2039,"open":2040,"high":1948,"low":1798,"close":1858,"change":838,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1858},"2025-08-26",18.45,2.12,2983,{"date":2044,"open":1948,"high":1948,"low":1815,"close":2045,"change":1712,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-08-25",18.42,-3.61,303,{"date":2049,"open":1948,"high":2050,"low":2051,"close":2052,"change":659,"percent_change":347,"volume":2053,"transactions":9,"vwap":2052},"2025-08-22",19.83,18.09,19.11,1717,{"date":2055,"open":1847,"high":1936,"low":1847,"close":1847,"change":366,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1847},"2025-08-21",-1.54,3790,{"date":2059,"open":1801,"high":1948,"low":1752,"close":1948,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1948},"2025-08-20",2.13,12.26,4360,{"date":2064,"open":1064,"high":1830,"low":1064,"close":1910,"change":1222,"percent_change":415,"volume":2065,"transactions":9,"vwap":1910},"2025-08-19",3703,{"date":2067,"open":2068,"high":1768,"low":2069,"close":1768,"change":67,"percent_change":657,"volume":2070,"transactions":9,"vwap":1768},"2025-08-18",16.62,15.99,2910,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1741,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1741},"2025-08-15",17.79,18.69,14.13,-2.04,-11,26740,{"date":2080,"open":2081,"high":2081,"low":2082,"close":1838,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1838},"2025-08-14",20.22,17.61,-2.31,-11.08,8860,{"date":2087,"open":2050,"high":2088,"low":1936,"close":1935,"change":1254,"percent_change":1158,"volume":2089,"transactions":9,"vwap":1935},"2025-08-13",20.97,2683,{"date":2091,"open":1921,"high":2019,"low":1921,"close":2019,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2019},"2025-08-12",0.81,4.01,443,{"date":2096,"open":2097,"high":1961,"low":2097,"close":2098,"change":384,"percent_change":899,"volume":2099,"transactions":9,"vwap":2098},"2025-08-11",19.53,20.19,2807,{"date":2101,"open":2102,"high":1955,"low":1921,"close":1921,"change":1306,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1921},"2025-08-08",20.52,-4.96,1200,{"date":2106,"open":2107,"high":2107,"low":2050,"close":2108,"change":652,"percent_change":1393,"volume":2109,"transactions":9,"vwap":2108},"2025-08-07",22.5,21.15,6330,{"date":2111,"open":2112,"high":2107,"low":2112,"close":1942,"change":616,"percent_change":1068,"volume":2113,"transactions":9,"vwap":1942},"2025-08-06",21.18,3733,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":837,"percent_change":717,"volume":2118,"transactions":9,"vwap":2117},"2025-08-05",21.69,22.44,1633,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":878,"volume":2125,"transactions":9,"vwap":2123},"2025-08-04",21.45,22.86,22.41,0.48,577,{"date":2127,"open":2107,"high":2128,"low":2019,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-08-01",23.13,21.93,-1.68,-7.12,4713,{"date":2134,"open":1431,"high":2135,"low":2136,"close":2137,"change":1292,"percent_change":1292,"volume":2138,"transactions":9,"vwap":2137},"2025-07-31",24.18,22.8,23.61,1983,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2137,"change":1467,"percent_change":2020,"volume":2143,"transactions":9,"vwap":2137},"2025-07-30",22.32,24.69,2830,{"date":2145,"open":2146,"high":2142,"low":2147,"close":2148,"change":2130,"percent_change":906,"volume":2149,"transactions":9,"vwap":2148},"2025-07-29",24.33,22.08,23.01,2487,{"date":2151,"open":1991,"high":2152,"low":2153,"close":2142,"change":1260,"percent_change":1666,"volume":2154,"transactions":9,"vwap":2142},"2025-07-28",25.049999,23.43,960,{"date":2156,"open":1983,"high":2157,"low":1431,"close":2158,"change":1347,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-07-25",25.47,24.87,-1.31,2040,{"date":2162,"open":2163,"high":2163,"low":2164,"close":1983,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1983},"2025-07-24",27.6,24.9,-2.4,-8.7,5827,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2163,"change":2173,"percent_change":1719,"volume":2174,"transactions":9,"vwap":2163},"2025-07-23",23.4,28.8,23.040001,3.6,36257,{"date":2176,"open":2153,"high":1431,"low":1974,"close":1431,"change":1260,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1431},"2025-07-22",-0.74,1523,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2135,"change":132,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2135},"2025-07-21",22.83,24.45,3.33,1290,{"date":2186,"open":2170,"high":2187,"low":2128,"close":2170,"change":1320,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2170},"2025-07-18",23.88,-2.01,1940,{"date":2191,"open":2192,"high":2187,"low":2192,"close":2187,"change":1265,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2187},"2025-07-17",23.16,0.89,1493,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":659,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-16",23.37,23.85,22.89,23.67,-0.38,1603,{"date":2204,"open":2205,"high":2206,"low":2136,"close":2205,"change":1392,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-07-15",23.76,24.27,-1,2490,{"date":2210,"open":2211,"high":2212,"low":2153,"close":1431,"change":366,"percent_change":850,"volume":2213,"transactions":9,"vwap":1431},"2025-07-14",23.7,25.5,4543,{"date":2215,"open":1985,"high":1983,"low":2170,"close":2216,"change":137,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-07-11",24.3,2.79,4053,{"date":2220,"open":2221,"high":1431,"low":2221,"close":2222,"change":520,"percent_change":394,"volume":2223,"transactions":9,"vwap":2222},"2025-07-10",23.34,23.64,1500,{"date":2225,"open":2226,"high":1967,"low":2136,"close":2211,"change":777,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2211},"2025-07-09",23.55,1.41,3403,{"date":2230,"open":2231,"high":2211,"low":2232,"close":2197,"change":1051,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2197},"2025-07-08",23.58,22.95,-3.83,2797,{"date":2236,"open":2211,"high":1983,"low":2211,"close":2216,"change":482,"percent_change":1843,"volume":2237,"transactions":9,"vwap":2216},"2025-07-07",4433,{"date":2239,"open":2172,"high":2240,"low":2241,"close":2135,"change":2242,"percent_change":459,"volume":2243,"transactions":9,"vwap":2135},"2025-07-03",25.14,22.77,1.14,4087,{"date":2245,"open":1992,"high":1974,"low":2246,"close":2172,"change":962,"percent_change":1776,"volume":2247,"transactions":9,"vwap":2172},"2025-07-02",21.39,5367,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2211,"change":1028,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2211},"2025-07-01",22.92,23.97,-2.35,6480,{"date":2255,"open":2256,"high":2158,"low":2257,"close":2206,"change":579,"percent_change":117,"volume":2258,"transactions":9,"vwap":2206},"2025-06-30",24.48,23.25,19773,{"date":2260,"open":1983,"high":1983,"low":2261,"close":1431,"change":1525,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1431},"2025-06-27",22.68,-8.05,5170,{"date":2265,"open":2266,"high":2267,"low":2107,"close":2267,"change":1292,"percent_change":1292,"volume":2268,"transactions":9,"vwap":2267},"2025-06-26",25.74,26.1,9823,{"date":2270,"open":2271,"high":2271,"low":2240,"close":2267,"change":1616,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2267},"2025-06-25",27.24,-5.23,9723,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":1924,"transactions":9,"vwap":2279},"2025-06-24",29.1,30,26.7,27.54,-2.16,-7.27,{"date":2283,"open":2284,"high":2285,"low":2171,"close":2286,"change":1151,"percent_change":2092,"volume":2287,"transactions":9,"vwap":2286},"2025-06-23",34.35,37.5,29.7,910053,{"date":2289,"open":2286,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-06-20",30.9,28.5,29.46,-1.14,-3.73,4237,{"date":2297,"open":2290,"high":2298,"low":2299,"close":2300,"change":1603,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-06-18",31.65,29.4,30.6,-2.86,6487,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2307,"change":1783,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-06-17",32.7,33.3,31.5,-3.67,3817,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2305,"change":366,"percent_change":1019,"volume":1359,"transactions":9,"vwap":2305},"2025-06-16",34.2,31.8,{"date":2315,"open":2316,"high":2317,"low":2307,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-06-13",34.5,35.4,33,-2.7,-7.56,8000,{"date":2323,"open":2324,"high":2324,"low":2306,"close":2325,"change":1276,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-06-12",36,35.7,-1.65,7267,{"date":2329,"open":2316,"high":2330,"low":2331,"close":2332,"change":1282,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-06-11",38.4,33.6,36.3,5.22,18593,{"date":2336,"open":2337,"high":2338,"low":2331,"close":2316,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2316},"2025-06-10",36.6,37.2,-3,-8,15200,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2285,"change":2339,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2285},"2025-06-09",39,40.38,36.75,-7.41,12040,{"date":2350,"open":2351,"high":2352,"low":2344,"close":2351,"change":1276,"percent_change":1832,"volume":2353,"transactions":9,"vwap":2351},"2025-06-06",40.5,43.2,10613,{"date":2355,"open":2356,"high":2357,"low":2351,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-06-05",42,45,41.099998,-4.8,-10.46,18237,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1783,"percent_change":1435,"volume":2368,"transactions":9,"vwap":2367},"2025-06-04",44.4,48.3,39.6,45.9,31450,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-06-03",120,126,42.6,47.099998,-74.1,-61.14,167523,{"date":2379,"open":2380,"high":2381,"low":2371,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-06-02",190.2,207.3,121.2,-69.9,-36.58,30147,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-05-30",244.050003,258,175.2,191.10001,-55.8,-22.6,28840,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-05-29",251.39999,273,242.10001,246.89999,-23.1,-8.56,4610,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-05-28",292.79999,296.10001,238.5,270,-17.4,-6.05,5410,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":1239,"volume":2420,"transactions":9,"vwap":2418},"2025-05-27",286.20001,300,272.70001,287.39999,-8.4,10213,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2424,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2424},"2025-05-23",268.79999,295.79999,261.48001,27,10.04,8027,{"date":2430,"open":2431,"high":2432,"low":2389,"close":2423,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2423},"2025-05-22",279,310.5,-3.3,-1.21,5950,{"date":2437,"open":2418,"high":2438,"low":2409,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-05-21",315,272.10001,-24,-8.11,11320,{"date":2444,"open":2047,"high":2445,"low":2446,"close":2407,"change":2447,"percent_change":2448,"volume":1412,"transactions":9,"vwap":2407},"2025-05-20",309,283.5,-3.9,-1.3,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2416,"change":1948,"percent_change":902,"volume":2454,"transactions":9,"vwap":2416},"2025-05-19",286.5,318,278.70001,13407,{"date":2456,"open":2409,"high":2457,"low":2458,"close":2457,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2457},"2025-05-16",280.5,255.60001,3,1.08,12120,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1282,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-15",277.79999,289.26001,258.29999,277.5,0.65,8160,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":1768,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-14",245.39999,279.29999,275.70001,6.74,5493,{"date":2478,"open":2479,"high":176,"low":2480,"close":2466,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2466},"2025-05-13",264,227.7,2.7,1.06,15480,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2458,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2458},"2025-05-12",260.70001,276.059998,244.8,-18.9,-6.89,6073,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2247,"transactions":9,"vwap":2497},"2025-05-09",240,285,231.3,274.5,46.2,20.24,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-05-08",246,255,227.39999,228.3,-12,-4.99,2677,{"date":2510,"open":2511,"high":2389,"low":2512,"close":2513,"change":1847,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-05-07",231,225.60001,240.3,8.68,11843,{"date":2517,"open":2518,"high":2502,"low":2519,"close":2520,"change":2419,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-05-06",237,216,221.10001,-3.66,1377,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2525,"change":2433,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2525},"2025-05-05",229.5,237.60001,226.2,-1.42,163,{"date":2531,"open":2502,"high":2532,"low":2527,"close":2533,"change":2534,"percent_change":2535,"volume":1516,"transactions":9,"vwap":2533},"2025-05-02",248.39999,232.8,-5.7,-2.39,{"date":2537,"open":2538,"high":2539,"low":2526,"close":2408,"change":2540,"percent_change":2541,"volume":2518,"transactions":9,"vwap":2408},"2025-05-01",247.5,249,-10.2,-4.1,{"date":2543,"open":2544,"high":2545,"low":2408,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-04-30",247.8,249.60001,248.7,-6.3,-2.47,100,{"date":2551,"open":2502,"high":2552,"low":2553,"close":2503,"change":1082,"percent_change":642,"volume":2554,"transactions":9,"vwap":2503},"2025-04-29",256.20001,241.5,387,{"date":2556,"open":2557,"high":2558,"low":2526,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-04-28",252,262.79999,242.39999,-9.9,-3.92,2570,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2567,"change":2165,"percent_change":357,"volume":2568,"transactions":9,"vwap":2567},"2025-04-25",256.5,238.050003,252.3,380,{"date":2570,"open":2571,"high":2572,"low":2513,"close":2573,"change":366,"percent_change":1238,"volume":2574,"transactions":9,"vwap":2573},"2025-04-24",257.70001,264.23999,254.7,997,{"date":2576,"open":2577,"high":2578,"low":2503,"close":2503,"change":2579,"percent_change":1816,"volume":2580,"transactions":9,"vwap":2503},"2025-04-23",270.89999,276,-6.6,2813,{"date":180,"open":2398,"high":2582,"low":2557,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},292.85999,261.60001,-11.4,-4.18,2657]