[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MENS":3,"homepage-market-summary":28,"stock-historical-MENS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MENS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Jyong Biotech Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Jyong Biotech Ltd is research and develop new drugs for today's great unmet medical needs and planned to manufacture and sell new drugs after receiving regulatory approval. It is a science-driven biotechnology company based in Taiwan and are committed to developing and commercializing and differentiated new drugs (plant-derived) mainly specializing in the treatment of urinary system diseases, with an initial focus on the markets of the U.S., the EU and Asia. The Group operates and manages its business as a single segment in the research and development of novel therapeutics targeting unmet needs. The company's product pipeline includes MCS-2, PCP, IC.","27",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.02,2.05,2.188,-0.03,-1.46,20182.898083,270,2.0692,63,1.43,338562.3665525179,1,328,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":26,"page_size":172,"total_pages":26,"summary":173,"data":179},1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},67,317727,104214454.004682,-80.02,"2025-06-17",[180,181,190,199,210,219,228,238,246,255,266,275,284,291,299,307,315,322,329,338,347,357,368,377,385,391,399,409,416,421,425,432,438,446,453,462,471,480,487,495,502,508,513,520,525,529,536,543,552,559,564,571,580,589,595,605,611,615,620,625,628,631,636,641,645,649,653,659,663,666,672,678,684,692,699,707,714,719,723,728,734,741,748,754,759,763,766,770,775,779,784,788,793,796,800,805,809,814,819,824,827,831,834,837,841,845,849,853,857,861,865,869,872,877,881,885,888,893,898,904,909,917,924,931,936,940,946,950,954,960,965,970,974,978,981,986,991,995,1001,1005,1009,1015,1018,1022,1025,1030,1034,1040,1044,1048,1052,1058,1062,1069,1074,1080,1087,1093,1097,1102,1108,1114,1121,1128,1132,1137,1143,1149,1154,1158,1164,1168,1173,1179,1185,1190,1196,1200,1207,1214,1221,1228,1234,1241,1249,1255,1263,1268,1274,1279,1284,1292,1300,1306,1312,1318,1324,1332,1339,1345,1353,1362,1370,1379,1387,1395,1403,1411,1419,1425,1431,1437,1444,1452,1460,1468,1477,1485,1492,1499,1507,1514,1522,1529,1538,1546,1554,1559,1567,1574,1582,1589,1598,1604,1612,1621,1629,1636,1643,1649,1656,1663,1669,1676,1684,1691,1699,1704,1711,1720,1728,1737,1745,1754,1762,1771,1778,1785,1791,1797,1804,1809,1817,1824,1832,1839,1845,1854,1862,1870,1876,1882,1889,1896,1902,1910,1918,1926,1935,1941,1947,1954,1961,1970,1978,1985,1990,1998,2006,2014,2023,2030,2039,2046,2052,2061,2070,2077,2084,2092,2099,2105,2112,2120,2127,2134,2142,2149,2157,2164,2172,2180,2188,2196,2204,2211,2219,2227,2236,2240,2248,2253,2259,2266,2273,2281,2288,2296],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":184,"low":15,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",2.19,2.2,-0.13,-5.96,47372.671782,457,2.1051,{"date":191,"open":192,"high":193,"low":16,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",2.06,2.18,0.15,7.39,29813.102791,286,2.1356,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",2.01,2.0795,1.97,2.03,-0.02,-0.98,31272.557523,276,2.0275,{"date":211,"open":15,"high":212,"low":213,"close":16,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",2.078,1.92,0.02,0.99,31327,623,2.0153,{"date":220,"open":221,"high":221,"low":222,"close":204,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",2.07,1.96,0.06,3.05,17148.87202,180,2.0127,{"date":229,"open":230,"high":231,"low":232,"close":203,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",2.08,2.118,1.94,-0.06,-2.96,46416.94593,583,1.9975,{"date":239,"open":240,"high":240,"low":204,"close":204,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",2.268,-0.12,-5.58,38107.228787,981,2.0955,{"date":247,"open":248,"high":249,"low":192,"close":250,"change":251,"percent_change":125,"volume":252,"transactions":253,"vwap":254},"2026-09-24",2.275,2.33,2.15,0.01,56130.173792,1242,2.1245,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",2.23,2.378,2.1201,2.14,-0.24,-10.08,68747.469177,1484,2.2143,{"date":267,"open":16,"high":268,"low":16,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",2.4,2.38,0.23,10.7,121283.516714,1325,2.2183,{"date":276,"open":277,"high":278,"low":277,"close":250,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",1.98,2.2298,0.09,4.37,138946.480675,1349,2.0999,{"date":285,"open":286,"high":184,"low":192,"close":192,"change":205,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",2.166,-0.96,19701.185595,418,2.1127,{"date":292,"open":293,"high":294,"low":293,"close":230,"change":214,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",2.04,2.22,0.97,48024.132339,453,2.1299,{"date":300,"open":301,"high":302,"low":15,"close":192,"change":233,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",2.198,2.1995,-2.83,27547.028806,640,2.0895,{"date":308,"open":309,"high":184,"low":310,"close":311,"change":150,"percent_change":213,"volume":312,"transactions":313,"vwap":314},"2026-09-15",2.1124,2.055,2.12,36539.349424,610,2.1004,{"date":316,"open":192,"high":317,"low":204,"close":230,"change":279,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",2.13,4.52,37920.758897,649,2.0752,{"date":323,"open":277,"high":310,"low":277,"close":324,"change":205,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",1.99,-1,45354.988536,1020,2.0068,{"date":330,"open":250,"high":331,"low":332,"close":201,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",2.195,1.965,-0.15,-6.94,68509.626278,739,2.0578,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":150,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",2.09,2.3999,2.16,1.89,60958.956207,715,2.2559,{"date":348,"open":349,"high":350,"low":351,"close":311,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",2.29,2.36,2.0925,-0.27,-11.3,36251.361301,372,2.223,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",2.32,2.44,2.28,2.39,0.12,5.29,50996.495785,306,2.3602,{"date":369,"open":359,"high":370,"low":371,"close":372,"change":214,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",2.41,2.21,2.27,0.89,40358.70932,295,2.3059,{"date":378,"open":372,"high":379,"low":201,"close":380,"change":205,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",2.34,2.25,-0.88,53482.546885,422,2.204,{"date":386,"open":257,"high":379,"low":184,"close":372,"change":150,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",1.79,15260.369338,185,2.2627,{"date":392,"open":268,"high":393,"low":257,"close":257,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",2.405,-0.14,-5.91,63233.931666,595,2.3164,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",2.3,2.42,2.37,0.07,3.04,22351.268626,537,2.3733,{"date":410,"open":411,"high":249,"low":371,"close":401,"change":223,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",2.24,2.68,14541.317465,400,2.2609,{"date":417,"open":257,"high":380,"low":193,"close":411,"change":251,"percent_change":58,"volume":418,"transactions":419,"vwap":420},"2026-08-26",23805.693641,525,2.2268,{"date":422,"open":380,"high":380,"low":198,"close":257,"change":251,"percent_change":58,"volume":423,"transactions":366,"vwap":424},"2026-08-25",27719.984476,2.2062,{"date":426,"open":193,"high":380,"low":427,"close":294,"change":150,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",2.1101,1.83,18956.704643,414,2.2009,{"date":433,"open":434,"high":184,"low":293,"close":193,"change":214,"percent_change":435,"volume":436,"transactions":375,"vwap":437},"2026-08-21",2.1456,0.93,17384.588785,2.1411,{"date":439,"open":230,"high":342,"low":440,"close":342,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",2.0196,0.08,3.85,33919.619097,385,2.0914,{"date":447,"open":448,"high":260,"low":15,"close":230,"change":223,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",2.0301,2.97,40480.091234,392,2.0444,{"date":454,"open":455,"high":456,"low":457,"close":15,"change":251,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",2.0028,2.0499,1.91,0.5,27275.399423,532,1.9791,{"date":463,"open":464,"high":465,"low":466,"close":201,"change":467,"percent_change":468,"volume":469,"transactions":305,"vwap":470},"2026-08-17",2,2.105,1.9183,-0.01,-0.5,53937.206541,1.9824,{"date":472,"open":204,"high":473,"low":474,"close":15,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",2.1,2.0001,-0.04,-1.94,21089.940164,567,2.051,{"date":481,"open":192,"high":250,"low":482,"close":192,"change":214,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",2.035,0.98,16934.348418,413,2.0697,{"date":488,"open":489,"high":193,"low":490,"close":293,"change":233,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",2.138,2.0201,-2.86,32560.379308,572,2.0833,{"date":496,"open":497,"high":183,"low":201,"close":473,"change":498,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",2.148,0,35258.866042,238,2.1008,{"date":503,"open":464,"high":311,"low":464,"close":473,"change":404,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",3.45,23318.394102,544,2.0615,{"date":509,"open":293,"high":230,"low":203,"close":204,"change":251,"percent_change":458,"volume":510,"transactions":511,"vwap":512},"2026-08-07",38865.113495,412,2.0117,{"date":514,"open":464,"high":515,"low":516,"close":15,"change":18,"percent_change":19,"volume":517,"transactions":518,"vwap":519},"2026-08-06",2.1494,1.9562,39821.094242,596,2.0162,{"date":521,"open":464,"high":311,"low":222,"close":16,"change":251,"percent_change":51,"volume":522,"transactions":523,"vwap":524},"2026-08-05",53448.978699,767,2.026,{"date":526,"open":464,"high":250,"low":93,"close":293,"change":150,"percent_change":464,"volume":527,"transactions":305,"vwap":528},"2026-08-04",54290.307932,2.0266,{"date":530,"open":184,"high":184,"low":531,"close":464,"change":333,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",1.93,-6.98,73530.634992,589,2.0412,{"date":537,"open":401,"high":379,"low":473,"close":250,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",-0.08,-3.59,70426.532074,520,2.1655,{"date":544,"open":545,"high":546,"low":547,"close":257,"change":467,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-30",2.288,2.35,2.1815,-0.45,34470.791146,584,2.2769,{"date":553,"open":258,"high":554,"low":371,"close":411,"change":333,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-29",2.47,-6.28,69884.311813,547,2.2953,{"date":560,"open":350,"high":360,"low":473,"close":362,"change":475,"percent_change":561,"volume":562,"transactions":397,"vwap":563},"2026-07-28",-1.65,86984.675218,2.295,{"date":565,"open":370,"high":566,"low":350,"close":567,"change":404,"percent_change":449,"volume":568,"transactions":569,"vwap":570},"2026-07-27",2.48,2.43,23578.619644,234,2.4443,{"date":572,"open":573,"high":574,"low":546,"close":350,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-24",2.64,2.75,-0.35,-12.92,57850.691233,387,2.5313,{"date":581,"open":582,"high":574,"low":583,"close":584,"change":404,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-23",2.62,2.55,2.71,2.65,76410.752593,674,2.6434,{"date":590,"open":583,"high":574,"low":591,"close":573,"change":223,"percent_change":249,"volume":592,"transactions":593,"vwap":594},"2026-07-22",2.52,90950.36268,770,2.6031,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-21",2.26,2.5887,2.58,0.26,11.21,68972.463877,552,2.4226,{"date":606,"open":607,"high":546,"low":294,"close":359,"change":223,"percent_change":585,"volume":608,"transactions":609,"vwap":610},"2026-07-20",2.31,44314.515428,311,2.2789,{"date":612,"open":349,"high":359,"low":371,"close":597,"change":475,"percent_change":613,"volume":614,"transactions":9,"vwap":597},"2026-07-17",-1.74,53200,{"date":616,"open":401,"high":379,"low":617,"close":401,"change":251,"percent_change":618,"volume":619,"transactions":9,"vwap":401},"2026-07-16",2.215,0.44,47100,{"date":621,"open":622,"high":401,"low":184,"close":349,"change":404,"percent_change":623,"volume":624,"transactions":9,"vwap":349},"2026-07-15",2.255,3.15,19900,{"date":626,"open":380,"high":401,"low":184,"close":294,"change":251,"percent_change":58,"volume":627,"transactions":9,"vwap":294},"2026-07-14",49500,{"date":629,"open":184,"high":372,"low":250,"close":371,"change":498,"percent_change":498,"volume":630,"transactions":9,"vwap":371},"2026-07-13",90500,{"date":632,"open":401,"high":401,"low":317,"close":371,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":371},"2026-07-10",-0.09,-3.91,46200,{"date":637,"open":184,"high":401,"low":184,"close":401,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":401},"2026-07-09",0.1,4.55,70600,{"date":642,"open":250,"high":294,"low":221,"close":184,"change":643,"percent_change":249,"volume":644,"transactions":9,"vwap":184},"2026-07-08",0.05,47000,{"date":646,"open":294,"high":380,"low":473,"close":250,"change":647,"percent_change":648,"volume":635,"transactions":9,"vwap":250},"2026-07-07",-0.05,-2.27,{"date":650,"open":380,"high":401,"low":250,"close":184,"change":205,"percent_change":651,"volume":652,"transactions":9,"vwap":184},"2026-07-06",-0.9,99900,{"date":654,"open":655,"high":269,"low":230,"close":294,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":294},"2026-07-02",2.17,0.17,8.29,207500,{"date":660,"open":340,"high":401,"low":201,"close":16,"change":205,"percent_change":661,"volume":662,"transactions":9,"vwap":16},"2026-07-01",-0.97,56700,{"date":664,"open":257,"high":268,"low":204,"close":221,"change":185,"percent_change":395,"volume":665,"transactions":9,"vwap":221},"2026-06-30",116200,{"date":667,"open":668,"high":411,"low":668,"close":184,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":184},"2026-06-29",1.9,0.32,17.02,171400,{"date":673,"open":93,"high":192,"low":674,"close":675,"change":205,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-06-26",1.82,1.88,-1.05,161100,{"date":679,"open":680,"high":317,"low":680,"close":668,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":668},"2026-06-25",1.75,0.16,9.2,341500,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":638,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-24",1.63,1.775,1.62,1.74,6.1,309700,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":643,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-23",1.58,1.67,1.64,3.14,230200,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":213,"volume":706,"transactions":9,"vwap":704},"2026-06-22",1.6,1.61,1.544,1.59,0.03,80500,{"date":708,"open":701,"high":709,"low":710,"close":711,"change":475,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-18",1.65,1.53,1.56,-2.5,120600,{"date":715,"open":716,"high":717,"low":716,"close":701,"change":498,"percent_change":498,"volume":718,"transactions":9,"vwap":701},"2026-06-17",1.57,1.7,182100,{"date":720,"open":716,"high":709,"low":721,"close":701,"change":498,"percent_change":498,"volume":722,"transactions":9,"vwap":701},"2026-06-16",1.501,189900,{"date":724,"open":716,"high":725,"low":716,"close":701,"change":214,"percent_change":726,"volume":727,"transactions":9,"vwap":701},"2026-06-15",1.78,1.27,269300,{"date":729,"open":701,"high":730,"low":711,"close":694,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":694},"2026-06-12",1.709,-0.125,-7.33,199800,{"date":735,"open":736,"high":232,"low":688,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-11",1.72,1.705,-0.015,-0.87,236100,{"date":742,"open":743,"high":744,"low":745,"close":736,"change":633,"percent_change":746,"volume":747,"transactions":9,"vwap":736},"2026-06-10",1.81,2.067,1.695,-4.97,210100,{"date":749,"open":201,"high":473,"low":750,"close":743,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":743},"2026-06-09",1.73,-0.19,-9.5,105200,{"date":755,"open":324,"high":756,"low":277,"close":464,"change":205,"percent_change":757,"volume":758,"transactions":9,"vwap":464},"2026-06-08",2.109,-0.99,36200,{"date":760,"open":16,"high":260,"low":93,"close":15,"change":538,"percent_change":761,"volume":762,"transactions":9,"vwap":15},"2026-06-05",-3.81,58900,{"date":764,"open":340,"high":184,"low":204,"close":473,"change":251,"percent_change":44,"volume":765,"transactions":9,"vwap":473},"2026-06-04",50000,{"date":767,"open":342,"high":342,"low":221,"close":340,"change":768,"percent_change":769,"volume":614,"transactions":9,"vwap":340},"2026-06-03",-0.07,-3.24,{"date":771,"open":16,"high":772,"low":222,"close":342,"change":638,"percent_change":773,"volume":774,"transactions":9,"vwap":342},"2026-06-02",2.279,4.85,125100,{"date":776,"open":183,"high":184,"low":16,"close":192,"change":394,"percent_change":777,"volume":778,"transactions":9,"vwap":192},"2026-06-01",-6.36,79900,{"date":780,"open":411,"high":411,"low":781,"close":184,"change":647,"percent_change":782,"volume":783,"transactions":9,"vwap":184},"2026-05-29",2.101,-2.22,27900,{"date":785,"open":317,"high":380,"low":317,"close":380,"change":279,"percent_change":786,"volume":787,"transactions":9,"vwap":380},"2026-05-28",4.17,41500,{"date":789,"open":790,"high":183,"low":221,"close":342,"change":467,"percent_change":791,"volume":792,"transactions":9,"vwap":342},"2026-05-27",2.11,-0.46,38900,{"date":794,"open":473,"high":183,"low":340,"close":655,"change":214,"percent_change":435,"volume":795,"transactions":9,"vwap":655},"2026-05-26",57900,{"date":797,"open":221,"high":250,"low":16,"close":250,"change":404,"percent_change":798,"volume":799,"transactions":9,"vwap":250},"2026-05-22",3.37,44900,{"date":801,"open":317,"high":317,"low":802,"close":230,"change":633,"percent_change":803,"volume":804,"transactions":9,"vwap":230},"2026-05-21",2.058,-4.15,19300,{"date":806,"open":193,"high":193,"low":807,"close":655,"change":467,"percent_change":791,"volume":808,"transactions":9,"vwap":655},"2026-05-20",2.007,34800,{"date":810,"open":464,"high":811,"low":222,"close":193,"change":270,"percent_change":812,"volume":813,"transactions":9,"vwap":193},"2026-05-19",2.299,11.79,58600,{"date":815,"open":201,"high":201,"low":816,"close":93,"change":233,"percent_change":817,"volume":818,"transactions":9,"vwap":93},"2026-05-18",1.904,-2.99,92100,{"date":820,"open":340,"high":340,"low":821,"close":201,"change":768,"percent_change":822,"volume":823,"transactions":9,"vwap":201},"2026-05-15",1.991,-3.37,55200,{"date":825,"open":16,"high":340,"low":464,"close":230,"change":223,"percent_change":449,"volume":826,"transactions":9,"vwap":230},"2026-05-14",42700,{"date":828,"open":473,"high":473,"low":464,"close":15,"change":768,"percent_change":829,"volume":830,"transactions":9,"vwap":15},"2026-05-13",-3.35,32800,{"date":832,"open":15,"high":790,"low":464,"close":340,"change":214,"percent_change":295,"volume":833,"transactions":9,"vwap":340},"2026-05-12",22300,{"date":835,"open":16,"high":473,"low":464,"close":221,"change":214,"percent_change":483,"volume":836,"transactions":9,"vwap":221},"2026-05-11",65800,{"date":838,"open":340,"high":781,"low":839,"close":16,"change":498,"percent_change":498,"volume":840,"transactions":9,"vwap":16},"2026-05-08",2.00099993,39300,{"date":842,"open":260,"high":193,"low":16,"close":16,"change":843,"percent_change":844,"volume":787,"transactions":9,"vwap":16},"2026-05-07",-0.1,-4.65,{"date":846,"open":790,"high":250,"low":15,"close":250,"change":441,"percent_change":847,"volume":848,"transactions":9,"vwap":250},"2026-05-06",3.86,38200,{"date":850,"open":790,"high":790,"low":464,"close":221,"change":475,"percent_change":851,"volume":852,"transactions":9,"vwap":221},"2026-05-05",-1.9,101500,{"date":854,"open":371,"high":607,"low":473,"close":790,"change":394,"percent_change":855,"volume":856,"transactions":9,"vwap":790},"2026-05-04",-6.22,144300,{"date":858,"open":607,"high":607,"low":859,"close":380,"change":205,"percent_change":381,"volume":860,"transactions":9,"vwap":380},"2026-05-01",2.181,51800,{"date":862,"open":380,"high":349,"low":250,"close":372,"change":279,"percent_change":863,"volume":864,"transactions":9,"vwap":372},"2026-04-30",4.13,41400,{"date":866,"open":260,"high":867,"low":473,"close":193,"change":251,"percent_change":135,"volume":868,"transactions":9,"vwap":193},"2026-04-29",2.205,26200,{"date":870,"open":250,"high":597,"low":473,"close":655,"change":214,"percent_change":435,"volume":871,"transactions":9,"vwap":655},"2026-04-28",61300,{"date":873,"open":257,"high":874,"low":250,"close":250,"change":475,"percent_change":875,"volume":876,"transactions":9,"vwap":250},"2026-04-27",2.335,-1.83,66000,{"date":878,"open":380,"high":401,"low":183,"close":183,"change":538,"percent_change":879,"volume":880,"transactions":9,"vwap":183},"2026-04-24",-3.52,61500,{"date":882,"open":401,"high":546,"low":250,"close":372,"change":467,"percent_change":883,"volume":884,"transactions":9,"vwap":372},"2026-04-23",-0.44,70900,{"date":886,"open":184,"high":268,"low":184,"close":361,"change":194,"percent_change":887,"volume":871,"transactions":9,"vwap":361},"2026-04-22",7.04,{"date":889,"open":349,"high":567,"low":317,"close":317,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":317},"2026-04-21",-0.18,-7.79,82900,{"date":894,"open":360,"high":895,"low":597,"close":607,"change":185,"percent_change":896,"volume":897,"transactions":9,"vwap":607},"2026-04-20",2.515,-5.33,129500,{"date":899,"open":900,"high":901,"low":370,"close":360,"change":333,"percent_change":902,"volume":903,"transactions":9,"vwap":360},"2026-04-17",2.59,2.708,-5.79,195000,{"date":905,"open":585,"high":906,"low":591,"close":900,"change":475,"percent_change":907,"volume":908,"transactions":9,"vwap":900},"2026-04-16",2.713,-1.52,100400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":475,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-04-15",2.69,2.91,2.6,2.63,-1.5,172300,{"date":918,"open":919,"high":920,"low":585,"close":921,"change":241,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-04-14",2.8,3,2.67,-4.3,185500,{"date":925,"open":926,"high":919,"low":402,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-13",2.49,2.79,0.3,12.05,61200,{"date":932,"open":933,"high":933,"low":546,"close":926,"change":751,"percent_change":934,"volume":935,"transactions":9,"vwap":926},"2026-04-10",2.72,-7.09,111400,{"date":937,"open":911,"high":938,"low":412,"close":412,"change":498,"percent_change":498,"volume":939,"transactions":9,"vwap":412},"2026-04-09",2.85,74700,{"date":941,"open":942,"high":919,"low":943,"close":412,"change":194,"percent_change":944,"volume":945,"transactions":9,"vwap":412},"2026-04-08",2.61,2.552,5.93,130300,{"date":947,"open":554,"high":412,"low":268,"close":948,"change":223,"percent_change":567,"volume":949,"transactions":9,"vwap":948},"2026-04-07",2.53,89900,{"date":951,"open":566,"high":412,"low":370,"close":554,"change":214,"percent_change":952,"volume":953,"transactions":9,"vwap":554},"2026-04-06",0.82,124600,{"date":955,"open":184,"high":956,"low":260,"close":957,"change":656,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-02",2.54,2.45,7.46,174700,{"date":961,"open":317,"high":957,"low":317,"close":361,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":361},"2026-04-01",0.13,6.05,247100,{"date":966,"open":668,"high":294,"low":675,"close":250,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":250},"2026-03-31",0.25,13.16,222700,{"date":971,"open":93,"high":790,"low":675,"close":668,"change":475,"percent_change":972,"volume":973,"transactions":9,"vwap":668},"2026-03-30",-2.06,183500,{"date":975,"open":464,"high":192,"low":232,"close":232,"change":538,"percent_change":976,"volume":977,"transactions":9,"vwap":232},"2026-03-27",-3.96,75700,{"date":979,"open":204,"high":317,"low":324,"close":15,"change":768,"percent_change":829,"volume":980,"transactions":9,"vwap":15},"2026-03-26",39000,{"date":982,"open":16,"high":193,"low":983,"close":340,"change":279,"percent_change":984,"volume":985,"transactions":9,"vwap":340},"2026-03-25",1.897,4.5,176300,{"date":987,"open":222,"high":184,"low":988,"close":464,"change":643,"percent_change":989,"volume":990,"transactions":9,"vwap":464},"2026-03-24",1.911,2.56,242500,{"date":992,"open":680,"high":464,"low":750,"close":93,"change":967,"percent_change":993,"volume":994,"transactions":9,"vwap":93},"2026-03-23",14.71,185400,{"date":996,"open":750,"high":997,"low":998,"close":717,"change":633,"percent_change":999,"volume":1000,"transactions":9,"vwap":717},"2026-03-20",1.815,1.665,-5.03,191500,{"date":1002,"open":725,"high":674,"low":1003,"close":387,"change":498,"percent_change":498,"volume":1004,"transactions":9,"vwap":387},"2026-03-19",1.755,107600,{"date":1006,"open":743,"high":457,"low":387,"close":387,"change":467,"percent_change":1007,"volume":1008,"transactions":9,"vwap":387},"2026-03-18",-0.56,224300,{"date":1010,"open":277,"high":464,"low":1011,"close":1012,"change":890,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-03-17",1.77,1.8,-9.09,376500,{"date":1016,"open":201,"high":193,"low":743,"close":277,"change":498,"percent_change":498,"volume":1017,"transactions":9,"vwap":277},"2026-03-16",436300,{"date":1019,"open":250,"high":184,"low":222,"close":277,"change":110,"percent_change":1020,"volume":1021,"transactions":9,"vwap":277},"2026-03-13",-7.91,307200,{"date":1023,"open":294,"high":401,"low":317,"close":250,"change":538,"percent_change":539,"volume":1024,"transactions":9,"vwap":250},"2026-03-12",159100,{"date":1026,"open":360,"high":913,"low":193,"close":257,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":257},"2026-03-11",-0.21,-8.61,227300,{"date":1031,"open":372,"high":360,"low":16,"close":360,"change":279,"percent_change":1032,"volume":1033,"transactions":9,"vwap":360},"2026-03-10",3.83,94000,{"date":1035,"open":184,"high":1036,"low":473,"close":546,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":546},"2026-03-09",2.365,0.19,8.8,191100,{"date":1041,"open":184,"high":926,"low":473,"close":342,"change":475,"percent_change":1042,"volume":1043,"transactions":9,"vwap":342},"2026-03-06",-1.82,265600,{"date":1045,"open":184,"high":372,"low":260,"close":184,"change":538,"percent_change":1046,"volume":1047,"transactions":9,"vwap":184},"2026-03-05",-3.51,164900,{"date":1049,"open":342,"high":546,"low":15,"close":361,"change":80,"percent_change":1050,"volume":1051,"transactions":9,"vwap":361},"2026-03-04",6.54,245600,{"date":1053,"open":183,"high":1054,"low":1055,"close":260,"change":233,"percent_change":1056,"volume":1057,"transactions":9,"vwap":260},"2026-03-03",2.447,2.048,-2.73,179600,{"date":1059,"open":473,"high":926,"low":1060,"close":184,"change":223,"percent_change":919,"volume":1061,"transactions":9,"vwap":184},"2026-03-02",2.045,290000,{"date":1063,"open":401,"high":1064,"low":1065,"close":260,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":260},"2026-02-27",2.375,2.065,-0.16,-6.96,268700,{"date":1070,"open":402,"high":1071,"low":371,"close":401,"change":241,"percent_change":1072,"volume":1073,"transactions":9,"vwap":401},"2026-02-26",2.5,-4.96,232300,{"date":1075,"open":574,"high":919,"low":1076,"close":402,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":402},"2026-02-25",2.418,-0.34,-12.32,304200,{"date":1081,"open":574,"high":1082,"low":1083,"close":1084,"change":705,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-02-24",3.094,2.66,2.76,1.1,680800,{"date":1088,"open":201,"high":927,"low":201,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-02-23",2.73,0.72,35.82,1311300,{"date":1094,"open":203,"high":473,"low":675,"close":201,"change":214,"percent_change":1095,"volume":1096,"transactions":9,"vwap":201},"2026-02-20",1.01,186700,{"date":1098,"open":293,"high":317,"low":1099,"close":324,"change":233,"percent_change":1100,"volume":1101,"transactions":9,"vwap":324},"2026-02-19",1.85,-2.93,202200,{"date":1103,"open":1104,"high":597,"low":1105,"close":16,"change":79,"percent_change":1106,"volume":1107,"transactions":9,"vwap":16},"2026-02-18",1.69,1.66,19.88,838100,{"date":1109,"open":711,"high":1012,"low":1110,"close":1111,"change":681,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-02-17",1.5,1.71,10.32,430200,{"date":1115,"open":1116,"high":702,"low":1117,"close":1118,"change":441,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-02-13",1.49,1.45,1.55,5.44,315500,{"date":1122,"open":710,"high":1123,"low":1124,"close":1125,"change":251,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-02-12",1.844,1.46,1.47,0.68,1029900,{"date":1129,"open":709,"high":709,"low":24,"close":1124,"change":1066,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1124},"2026-02-11",-9.88,335900,{"date":1133,"open":1104,"high":1134,"low":702,"close":688,"change":768,"percent_change":1135,"volume":1136,"transactions":9,"vwap":688},"2026-02-10",1.788,-4.14,187800,{"date":1138,"open":1139,"high":222,"low":1140,"close":1104,"change":890,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1104},"2026-02-09",1.87,1.68,-9.63,310300,{"date":1144,"open":1111,"high":1145,"low":1140,"close":1139,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1139},"2026-02-06",2.094,0.21,12.65,502200,{"date":1150,"open":473,"high":473,"low":1151,"close":1105,"change":883,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1105},"2026-02-05",1.655,-20.95,413300,{"date":1155,"open":411,"high":349,"low":293,"close":473,"change":633,"percent_change":1156,"volume":1157,"transactions":9,"vwap":473},"2026-02-04",-4.11,295600,{"date":1159,"open":1160,"high":1161,"low":317,"close":183,"change":1027,"percent_change":1162,"volume":1163,"transactions":9,"vwap":183},"2026-02-03",2.415,2.469,-8.75,216600,{"date":1165,"open":350,"high":1166,"low":563,"close":268,"change":150,"percent_change":1104,"volume":1167,"transactions":9,"vwap":268},"2026-02-02",2.578,293900,{"date":1169,"open":914,"high":1083,"low":546,"close":350,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":350},"2026-01-30",-0.2,-7.81,366100,{"date":1174,"open":1175,"high":1176,"low":554,"close":989,"change":705,"percent_change":1177,"volume":1178,"transactions":9,"vwap":989},"2026-01-29",2.57,2.84,1.19,506500,{"date":1180,"open":920,"high":1181,"low":948,"close":948,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":948},"2026-01-28",3.03,-0.48,-15.95,742400,{"date":1186,"open":405,"high":623,"low":919,"close":1187,"change":214,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-01-27",3.01,0.67,250200,{"date":1191,"open":920,"high":623,"low":1192,"close":1193,"change":475,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-01-26",2.9,2.99,-1.32,283400,{"date":1197,"open":1198,"high":1198,"low":920,"close":1181,"change":185,"percent_change":1156,"volume":1199,"transactions":9,"vwap":1181},"2026-01-23",3.16,306900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1198,"change":18,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1198},"2026-01-22",3.19,3.26,3.02,-0.94,397100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1202,"change":768,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1202},"2026-01-21",3.28,3.4,3.11,-2.15,385000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1203,"change":768,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1203},"2026-01-20",3.29,4.1,3.2,-2.1,704100,{"date":1222,"open":1223,"high":1224,"low":697,"close":1225,"change":185,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-01-16",3.275,3.46,3.33,-3.76,411600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1224,"change":705,"percent_change":130,"volume":1233,"transactions":9,"vwap":1224},"2026-01-15",3.44,3.789,3.36,416900,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":768,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-14",3.48,3.23,3.43,-2,315300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":233,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-13",3.56,3.58,3.18,3.5,-1.69,382600,{"date":1250,"open":1251,"high":1032,"low":1243,"close":1243,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1243},"2026-01-12",3.73,-0.25,-6.56,325900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":751,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-01-09",3.96,3.99,3.702,3.81,-4.75,258600,{"date":1264,"open":1217,"high":786,"low":442,"close":1265,"change":185,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-01-08",4,-3.15,238600,{"date":1269,"open":1270,"high":1271,"low":1270,"close":863,"change":125,"percent_change":1272,"volume":1273,"transactions":9,"vwap":863},"2026-01-07",3.66,4.3,12.84,418100,{"date":1275,"open":1246,"high":1257,"low":1276,"close":1270,"change":681,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1270},"2026-01-06",3.47,4.57,335000,{"date":1280,"open":1281,"high":1282,"low":1246,"close":1246,"change":279,"percent_change":573,"volume":1283,"transactions":9,"vwap":1246},"2026-01-05",3.51,3.8,417100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-01-02",4.09,4.19,3.41,-0.54,-13.67,668700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":352,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2025-12-31",4.33,5.35,3.9,3.95,-6.4,1874900,{"date":1301,"open":1084,"high":280,"low":574,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2025-12-30",4.22,1.44,51.8,3733900,{"date":1307,"open":1308,"high":1308,"low":584,"close":1309,"change":883,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2025-12-29",3.17,2.78,-13.66,850100,{"date":1313,"open":1314,"high":442,"low":1198,"close":1315,"change":1077,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2025-12-26",3.64,3.22,-9.55,860200,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1243,"change":791,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1243},"2025-12-24",4.23,3.53,-11.44,881200,{"date":1325,"open":1326,"high":1327,"low":1296,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2025-12-23",4.86,5.446,4.02,-0.76,-15.9,1885600,{"date":1333,"open":504,"high":1334,"low":1203,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2025-12-22",7.82,4.78,1.605,50.55,21592200,{"date":1340,"open":1225,"high":1270,"low":1341,"close":1342,"change":1343,"percent_change":844,"volume":1344,"transactions":9,"vwap":1342},"2025-12-19",2.82,3.175,-0.155,1160300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1225,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1225},"2025-12-18",2.74,3.94,2.601,0.3742,12.66,2795000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2025-12-17",15.6,15.9,2.81,2.9558,-12.4442,-80.81,1884632,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-12-16",23,13.36,15.4,-6.99,-31.22,375600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2025-12-15",23.63,26.37,21.5,22.39,-2.42,-9.75,237100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":875,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-12-12",26.35,28.1,22.51,24.81,-6.87,221400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":105,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-11",25.41,27.72,24.62,26.64,0.91,70700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1219,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-12-10",28.25,28.48,26.12,26.4,-7.37,54700,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":71,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-12-09",28.43,28.98,27.4,28.5,-1.76,74600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":751,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-12-08",28.7,29.3,26.7,29.01,-0.65,71900,{"date":1420,"open":1382,"high":1421,"low":1422,"close":1423,"change":251,"percent_change":705,"volume":1424,"transactions":9,"vwap":1423},"2025-12-05",30,26.22,29.2,132600,{"date":1426,"open":1427,"high":1421,"low":1428,"close":1429,"change":233,"percent_change":1027,"volume":1430,"transactions":9,"vwap":1429},"2025-12-04",28.8,26.61,29.19,80600,{"date":1432,"open":1416,"high":1433,"low":1434,"close":1435,"change":768,"percent_change":261,"volume":1436,"transactions":9,"vwap":1435},"2025-12-03",30.455,27.65,29.25,35100,{"date":1438,"open":1421,"high":1421,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-02",28.695,29.32,-0.43,-1.45,11000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":583,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-12-01",26.91,31.316,24.75,29.75,9.38,81400,{"date":1453,"open":1454,"high":1455,"low":1400,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-11-28",30.2,30.71,27.2,-2.81,-9.36,47300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":575,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-11-26",33,34,29.77,30.01,-1.15,93900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-11-25",35.98,38.88,29.8,30.36,-5.04,-14.24,244300,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-11-24",30.81,35.43,35.4,4.66,15.16,75900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":972,"percent_change":555,"volume":1491,"transactions":9,"vwap":1490},"2025-11-21",32.8,37.85,30.62,30.74,246900,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1487,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1487},"2025-11-20",28.32,33.57,3.63,12.44,1057300,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-11-19",28.37,30.67,29.17,-0.68,-2.28,265000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":739,"percent_change":303,"volume":1513,"transactions":9,"vwap":1512},"2025-11-18",29.18,30.38,26.21,29.85,112300,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-17",40.25,29,30.72,-7.47,-19.56,185000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":647,"percent_change":185,"volume":1528,"transactions":9,"vwap":1527},"2025-11-14",39,40.040001,36.53,38.19,340100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-11-13",36.41,38.73,33.97,38.24,1.54,4.2,233200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":976,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-11-12",40,40.57,36.365,36.7,-9.74,536900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":213,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-11",38.74,40.83,36.8,40.66,4.96,751500,{"date":1555,"open":1531,"high":1556,"low":1531,"close":1548,"change":185,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1548},"2025-11-10",41.2,-0.33,175300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1117,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-11-07",37.6,40.93,34.26,38.87,3.87,368600,{"date":1568,"open":1569,"high":1570,"low":1543,"close":1571,"change":1046,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-06",41.0099983,42,37.42,-8.58,619200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1562,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1562},"2025-11-05",42.5,43.78,40.02,-0.62,-1.49,807100,{"date":1583,"open":1584,"high":1584,"low":1540,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-11-04",42.66,41.55,-1.18,-2.76,436200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-11-03",44.19,45,41.5,42.73,-2.03,-4.54,256400,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1252,"percent_change":1007,"volume":1603,"transactions":9,"vwap":1602},"2025-10-31",42.14,45.42,44.76,283800,{"date":1605,"open":1606,"high":1607,"low":1592,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-10-30",48.099998,52.0099983,45.0099983,-5.01,-10.02,253600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-10-29",41,51,38.98,50.02,9.83,24.46,216400,{"date":1622,"open":1623,"high":1624,"low":1550,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-10-28",48.62,50,40.19,-9.81,-19.62,302100,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1624,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1624},"2025-10-27",61,46.0099983,-10.8,-17.76,495500,{"date":1637,"open":1631,"high":1638,"low":1639,"close":1640,"change":967,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-24",61.22,58.35,60.8,0.41,332800,{"date":1644,"open":1645,"high":23,"low":1646,"close":1647,"change":643,"percent_change":441,"volume":1648,"transactions":9,"vwap":1647},"2025-10-23",59.3,59.0099983,60.55,462100,{"date":1650,"open":1651,"high":1631,"low":1652,"close":1653,"change":458,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-10-22",60.59,57.28,60.5,0.83,298400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":215,"percent_change":1140,"volume":1662,"transactions":9,"vwap":1661},"2025-10-21",60.78,62.5,58,60,500100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1646,"change":251,"percent_change":214,"volume":1668,"transactions":9,"vwap":1646},"2025-10-20",59.25,62,57,371600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":94,"percent_change":130,"volume":1675,"transactions":9,"vwap":1674},"2025-10-17",57.5,59.21,55.38,59,294200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":135,"volume":1683,"transactions":9,"vwap":1681},"2025-10-16",58.45,59.965,54.5,58.49,0.27,766300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1011,"percent_change":697,"volume":1690,"transactions":9,"vwap":1689},"2025-10-15",56.0099983,59.49,53,58.22,670500,{"date":1692,"open":1693,"high":1674,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-10-14",54,51.5,56.45,0.75,1.35,493300,{"date":1700,"open":1701,"high":1640,"low":1701,"close":1702,"change":135,"percent_change":1654,"volume":1703,"transactions":9,"vwap":1702},"2025-10-13",53.47,55.7,452400,{"date":1705,"open":1706,"high":1660,"low":1707,"close":1708,"change":1709,"percent_change":193,"volume":1710,"transactions":9,"vwap":1708},"2025-10-10",53.2,51.235,55.24,1.18,681700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-10-09",50.2,55.62,49.58,54.060001,2.92,5.71,331200,{"date":1721,"open":1722,"high":1671,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-08",55,49,51.14,-3.97,-7.2,562200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-07",52.72,56.65,49.45,55.11,3.1,5.96,297600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1607,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1607},"2025-10-06",48.029999,52.2,44,4.01,8.35,252800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-10-03",51.7,52.5,45.7,48,-4,-7.69,458300,{"date":1755,"open":1756,"high":1757,"low":1741,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-02",46.9,53.83,52,4.14,8.65,306500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-10-01",39.71,52.21,37.5,47.86,8.48,21.53,396700,{"date":1772,"open":1624,"high":1773,"low":1524,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-09-30",51.523,39.38,-10.62,-21.24,349300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1624,"change":1544,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1624},"2025-09-29",58.51,59.61,48.0099983,-16.3,576800,{"date":1786,"open":1787,"high":1788,"low":1667,"close":1789,"change":51,"percent_change":1654,"volume":1790,"transactions":9,"vwap":1789},"2025-09-26",58.5,60.575,59.74,525000,{"date":1792,"open":1793,"high":1661,"low":1794,"close":1665,"change":574,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1665},"2025-09-25",54.75,54.526,4.87,290700,{"date":1798,"open":1799,"high":1666,"low":1722,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-09-24",60.44,56.5,-5.5,-8.87,422300,{"date":1805,"open":1733,"high":1806,"low":1733,"close":1666,"change":554,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1666},"2025-09-23",64.6,4.15,464600,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-09-22",62.52,56.044998,59.53,-6.09,-9.28,719500,{"date":1818,"open":1615,"high":174,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-09-19",49.2,65.62,13.87,26.8,454900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-09-18",54.31,56,51.75,-1.96,-3.65,81000,{"date":1833,"open":1834,"high":1835,"low":1688,"close":1836,"change":170,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-09-17",53.44,58.78,53.71,-1.3,116100,{"date":1840,"open":1693,"high":1841,"low":1607,"close":1842,"change":913,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-09-16",59.98,54.42,5.02,257900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-09-15",60.75,65.8,51.37,51.82,-9.68,-15.74,407000,{"date":1855,"open":1856,"high":174,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-09-12",63.13,58.21,61.5,-2.92,-4.53,343200,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-09-11",54.96,64.54,64.42,9.29,16.85,347700,{"date":1871,"open":1872,"high":1661,"low":1872,"close":1873,"change":1874,"percent_change":668,"volume":1875,"transactions":9,"vwap":1873},"2025-09-10",54.099998,55.13,1.03,309800,{"date":1877,"open":1827,"high":1827,"low":1878,"close":1872,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1872},"2025-09-09",48.86,-1.58,-2.84,379900,{"date":1883,"open":1884,"high":1885,"low":1748,"close":1886,"change":798,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-08",54.28,55.775,55.68,6.44,311200,{"date":1890,"open":1693,"high":1800,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-09-05",51.58,52.31,-2.8,-5.08,134400,{"date":1897,"open":1898,"high":1899,"low":1758,"close":1733,"change":1900,"percent_change":879,"volume":1901,"transactions":9,"vwap":1733},"2025-09-04",54.93,56.6,-2.01,247200,{"date":1903,"open":1904,"high":1631,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-09-03",60.41,47.743,57.12,-2.68,-4.48,174400,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-09-02",56.97,60.98,59.8,4.99,9.1,65200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":170,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-08-29",55.83,59.5,54.295,54.81,-1.28,55500,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-08-28",51.099998,57.3,50.8,55.52,4.32,8.44,37900,{"date":1936,"open":1937,"high":1938,"low":1782,"close":1939,"change":26,"percent_change":324,"volume":1940,"transactions":9,"vwap":1939},"2025-08-27",50.4,51.95,51.2,73200,{"date":1942,"open":1943,"high":1713,"low":1944,"close":1713,"change":1218,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1713},"2025-08-26",47.07,45.02,6.81,93700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":26,"percent_change":655,"volume":1953,"transactions":9,"vwap":1952},"2025-08-25",45.9,48.45,41.31,47,45900,{"date":1955,"open":1956,"high":1957,"low":1540,"close":1958,"change":1176,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-08-22",43.5,46.95,46,6.58,85900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-08-21",48.27,48.6,43,43.16,-4.49,-9.42,63800,{"date":1971,"open":1972,"high":1973,"low":1614,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-08-20",41.029999,48.5,47.65,6.07,14.6,127200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":441,"percent_change":1037,"volume":1984,"transactions":9,"vwap":1983},"2025-08-19",40.78,43.94,39.5,41.58,69900,{"date":1986,"open":1987,"high":1592,"low":1524,"close":1593,"change":769,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1593},"2025-08-18",42.0099983,-7.24,172900,{"date":1991,"open":1992,"high":1958,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-08-15",39.86,37.46,44.74,5.15,13.01,106800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":911,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-14",35.34,39.99,33.4,39.59,7.29,65000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1046,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-08-13",38.82,41.198,35.11,36.9,-8.69,84800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-08-12",44.25,48.17,38.51,40.41,-9.15,-18.46,317400,{"date":2024,"open":1952,"high":2025,"low":2026,"close":2027,"change":1320,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-08-11",52.29,20.505,49.56,9.33,410100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-08-08",34.45,46.462,33.33,45.33,11.11,32.47,221100,{"date":2040,"open":1510,"high":2041,"low":2042,"close":2043,"change":411,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-07",36.5,30.225,34.22,7,176700,{"date":2047,"open":1517,"high":2048,"low":2049,"close":2048,"change":224,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-08-06",31.98,27.98,10.54,191000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-08-05",22.81,29.13,22.28,28.93,5.47,23.32,108700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-08-04",21,24.375,19.15,23.46,4.34,22.7,95700,{"date":2071,"open":2072,"high":1106,"low":2073,"close":2074,"change":223,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-01",19.059999,16.97,19.12,0.31,107400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2072,"change":1085,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2072},"2025-07-31",18.45,22.63,18.28,6.12,211000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":349,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-07-30",15.7,18.27,15.67,17.96,14.61,109900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2088,"change":1177,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2088},"2025-07-29",15,16.49,14.48,8.22,177400,{"date":2100,"open":2101,"high":2094,"low":2102,"close":2096,"change":1126,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2096},"2025-07-28",13.75,13.25,4.93,59800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":15,"percent_change":2111,"volume":1418,"transactions":9,"vwap":2110},"2025-07-25",11.925,14.33,11.685,13.8,17.15,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-07-24",11.15,12.245,11.78,0.63,5.65,59900,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2114,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2114},"2025-07-23",10.08,11.99,1.09,10.83,64600,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":1205,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-22",11.09,9.95,10.06,-8.55,51300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":58,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-21",11.07,11.575,10.58,11,4.27,45600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2146,"change":791,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-07-18",11.36,12,10.55,-4.18,14500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":170,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-17",11.8,12.2,10.88,11.01,-6.06,35900,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":214,"percent_change":656,"volume":2163,"transactions":9,"vwap":2162},"2025-07-16",11.77,12.3,11.51,11.72,44700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":279,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-07-15",11.75,12.1,10.5,11.7,0.78,75800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":701,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-14",10,11.974,9.86,11.61,15.98,82700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":120,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-11",9.3,10.35,9.05,10.01,9.88,86200,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":394,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-10",9,9.8,8.9,9.11,-1.51,59200,{"date":2197,"open":2198,"high":2182,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-07-09",8.34,8.175,9.25,1.39,17.68,81600,{"date":2205,"open":2206,"high":2207,"low":1334,"close":2208,"change":643,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-07-08",8.1,8.25,7.86,0.64,162800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":185,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-07-07",8.08,8.348,7.45,7.81,-1.64,1063300,{"date":2220,"open":2221,"high":2191,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-07-03",9.54,7.06,7.94,-1.68,-17.46,1592400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-07-02",8.88,10.2,7.74,9.62,1.14,13.44,927800,{"date":2237,"open":2182,"high":2182,"low":2238,"close":1768,"change":205,"percent_change":261,"volume":2239,"transactions":9,"vwap":1768},"2025-07-01",8.2,51000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":325,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-06-30",9.27,9.5,8.035,8.5,-10.53,212100,{"date":2249,"open":682,"high":2176,"low":682,"close":2243,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2243},"2025-06-27",0.39,4.28,95500,{"date":2254,"open":1743,"high":2255,"low":2256,"close":2193,"change":952,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2193},"2025-06-26",9.92,8.285,9.89,226400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":657,"change":638,"percent_change":2264,"volume":2265,"transactions":9,"vwap":657},"2025-06-25",8.3,8.31,7.62,1.22,12700,{"date":2267,"open":2268,"high":657,"low":2269,"close":2270,"change":1188,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-06-24",7.52,7.3,8.19,8.91,75000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2268,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2268},"2025-06-23",7.97,8.05,7.5,-0.49,-6.12,30000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":251,"percent_change":363,"volume":2287,"transactions":9,"vwap":2286},"2025-06-20",8.11,8.427,6.01,8.01,433800,{"date":2289,"open":2290,"high":2193,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-06-18",8.83,7.7,8,-2.11,-20.87,457700,{"date":178,"open":2094,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},19.99,7.63,10.11,-4.89,-32.6,1459800]