[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFI":3,"homepage-market-summary":28,"stock-historical-MFI":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MFI","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},"mF International Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","mF International Ltd is a holding company and all of its operations are carried out by Operating Subsidiaries in Hong Kong. It is a financial trading solution provider principally engaged in the development and provision of financial trading solutions. It has experience in providing real-time mission-critical forex, bullion\u002Fcommodities trading platform solutions, financial value-added services, mobile applications, and financial information for brokers and institutional clients via the internet or a platform as software as a service. The company has provided a wide range of top-notch services, including mF4 Trading Platform, Bridge and Plugins, CRM System, ECN System, Liquidity Solutions, Cross-platform Broker Plus Solution, Social Trading Applications, and others.","19",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"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},9.3,9.31,9.22,0.08,0.87,914.143691,50,9.2846,43.58,5.555,28379.3411781498,9.8,612,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"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",[97,102,107,112,117,122,127,131,136,141,146],{"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":19,"price":130,"is_up":37},"Industrials","XLI",171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":44,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},60.73,4.16,47642,17389274.271003,104.31,"2025-04-17",[182,183,193,201,209,218,229,240,249,258,268,275,284,294,302,313,322,328,337,345,354,363,369,378,388,397,407,416,425,433,442,453,463,474,484,492,501,510,520,529,539,549,557,566,576,585,593,598,607,615,624,633,641,644,651,657,664,669,677,683,687,690,696,703,709,717,724,730,736,742,747,753,761,769,776,783,789,795,798,806,812,818,823,828,833,839,844,850,855,861,867,872,879,885,891,897,904,908,914,919,924,930,936,942,948,955,960,963,969,972,979,987,994,1002,1009,1017,1023,1031,1037,1045,1052,1058,1063,1072,1077,1083,1090,1096,1102,1108,1112,1117,1122,1128,1134,1139,1141,1144,1149,1154,1159,1163,1168,1176,1182,1188,1193,1201,1205,1208,1213,1220,1226,1232,1240,1248,1253,1258,1262,1266,1272,1277,1284,1291,1297,1304,1310,1317,1323,1331,1338,1345,1350,1356,1362,1369,1374,1383,1391,1397,1403,1411,1419,1426,1432,1436,1443,1450,1456,1464,1469,1476,1484,1492,1499,1506,1512,1518,1522,1529,1536,1544,1551,1558,1565,1571,1579,1585,1592,1601,1609,1617,1623,1632,1638,1647,1654,1662,1670,1677,1685,1692,1699,1706,1713,1720,1727,1733,1740,1748,1756,1761,1769,1778,1785,1790,1797,1805,1811,1820,1829,1837,1844,1853,1860,1867,1874,1882,1890,1896,1904,1912,1920,1928,1936,1944,1953,1959,1965,1973,1981,1987,1995,2002,2008,2015,2023,2029,2035,2041,2049,2056,2063,2068,2074,2079,2084,2089,2094,2099,2107,2116,2120,2126,2134,2142,2149,2156,2164,2170,2179,2186,2194,2202,2210,2218,2226,2231,2238,2245,2254,2259,2268,2276,2283,2290,2299,2306,2313,2320,2327,2334,2342,2350,2357,2364,2373,2381,2388,2396,2404,2410,2418,2423,2432,2440,2447,2455,2461,2470,2475,2484,2491,2497,2502,2509,2518,2526,2533,2541,2547,2555,2560,2567,2573,2579,2587,2595,2602,2609,2616,2621,2627,2633,2638,2644,2649,2654,2661,2668,2674,2680,2688,2696,2704],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",9.34,9.36,9.11,-0.25,-2.64,9521.73601,162,9.2531,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",9.47,-0.06,-0.63,945.303846,52,9.4423,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":149,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",9.39,9.53,0.42,680.1053,55,9.4179,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",9.28,9.49,0.0911,0.97,1129,116,9.3656,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",9.7202,9.795,9.2801,9.3989,-0.3211,-3.3,8428,113,9.4571,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",9.8392,10.38,9.7,9.72,0.12,1.25,7245.954772,121,9.866,{"date":241,"open":242,"high":26,"low":243,"close":244,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",9.44,9.4199,9.6,0,4527,94,9.5582,{"date":250,"open":251,"high":251,"low":252,"close":244,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",9.71,9.5,0.2,2.13,2442.363446,93,9.572,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",9.48,9.32,9.4,-0.1,-1.05,3470.15625,112,9.3885,{"date":269,"open":270,"high":252,"low":211,"close":252,"change":271,"percent_change":272,"volume":273,"transactions":238,"vwap":274},"2026-09-22",9.35,-0.03,-0.31,2890,9.3595,{"date":276,"open":277,"high":277,"low":278,"close":204,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",9.56,9.315,0.23,2.47,5374,167,9.5075,{"date":285,"open":286,"high":287,"low":288,"close":15,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",9.4998,9.85,9.26,-0.075,-0.8,10557,152,9.4654,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":282,"vwap":301},"2026-09-17",9.25,9.375,0.11,1.19,1749.236,9.3112,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",9.19,9.3256,9.15,9.265,0.05,0.54,7173,220,9.2254,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",9.41,9.215,-0.085,-0.91,17534.106382,238,9.3116,{"date":323,"open":288,"high":15,"low":288,"close":15,"change":324,"percent_change":325,"volume":326,"transactions":21,"vwap":327},"2026-09-14",-0.0501,-0.54,2807.893956,9.2703,{"date":329,"open":330,"high":252,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":311,"vwap":336},"2026-09-11",9.3381,9.2117,9.3501,0.0701,0.76,10493.5,9.3711,{"date":338,"open":277,"high":26,"low":339,"close":211,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",9.21,-0.175,-1.85,16111,403,9.6221,{"date":346,"open":347,"high":347,"low":270,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",9.65,9.455,-0.045,-0.47,4231.521581,234,9.5617,{"date":355,"open":356,"high":357,"low":242,"close":252,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",9.51,9.66,-0.09,-0.94,78105.960361,1683,9.5267,{"date":364,"open":16,"high":287,"low":16,"close":365,"change":125,"percent_change":366,"volume":367,"transactions":101,"vwap":368},"2026-09-04",9.59,5.15,18327.091749,9.5993,{"date":370,"open":260,"high":371,"low":372,"close":373,"change":110,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",10,9,9.12,-1.83,99259.431,974,9.3772,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",9.55,8.8,9.29,-0.26,-2.72,16836.883181,304,9.346,{"date":389,"open":390,"high":391,"low":390,"close":380,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",9.2005,10.1,0.0843,0.89,16455,791,9.5611,{"date":398,"open":399,"high":400,"low":304,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",9.2677,9.78,9.4657,0.2857,3.11,15362.201231,181,9.3248,{"date":408,"open":409,"high":410,"low":187,"close":411,"change":412,"percent_change":156,"volume":413,"transactions":414,"vwap":415},"2026-08-28",9.13,9.5399,9.18,0.0499,4751,77,9.2059,{"date":417,"open":418,"high":410,"low":381,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",8.93,9.1301,0.2301,2.59,7813.925634,158,9.1258,{"date":426,"open":372,"high":372,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",8.9,-0.415,-4.46,1781.0516,91,9.0563,{"date":434,"open":435,"high":436,"low":435,"close":278,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",8.61,9.99,-0.01,-0.11,5907,171,9.4395,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",9.38,9.52,8.6,9.325,-0.325,-3.37,17949.99304,527,9.1289,{"date":454,"open":455,"high":456,"low":457,"close":347,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",8.901,15,8.75,1.09,12.73,345334.54787,8879,11.5091,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",8.51,8.89,8.4,8.56,0.06,0.71,12169.335672,135,8.6504,{"date":475,"open":476,"high":381,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",8.62,8.459,8.5,-0.02,-0.23,15797.61526,160,8.5936,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":36,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",8.25,8.52,7.3,3454.256391,68,8.3373,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":149,"percent_change":94,"volume":498,"transactions":499,"vwap":500},"2026-08-13",7.8,8.35,7.575,7.94,7123.557602,154,7.7679,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":227,"vwap":509},"2026-08-12",7.415,8.1,7.9,0.32,4.22,4848.863672,7.8018,{"date":511,"open":512,"high":495,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",7.7183,7.45,7.58,-0.32,-4.05,4923,117,7.8801,{"date":521,"open":522,"high":523,"low":524,"close":505,"change":438,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",7.87,8.66,7.65,-1.37,6674.637455,125,7.9016,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":125,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",7.85,8.45,7.695,8.01,6.23,4037.346084,84,7.979,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",7.96,7.15,7.54,-0.39,-4.92,5141.355962,79,7.4743,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",7.93,-0.1415,-1.75,201.518701,26,7.926,{"date":558,"open":559,"high":478,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",7.49,8.0715,-0.0885,-1.08,5990.596879,131,7.9494,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",7.5,8.47,8.16,0.26,3.29,6121.612745,108,7.8443,{"date":577,"open":578,"high":579,"low":568,"close":505,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",7.76,8.215,-0.64,-7.49,9186.239299,153,7.8734,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":105,"percent_change":590,"volume":591,"transactions":527,"vwap":592},"2026-07-29",8.4976,8.54,7.21,2.89,2506.697055,8.0269,{"date":594,"open":467,"high":532,"low":595,"close":595,"change":245,"percent_change":245,"volume":596,"transactions":256,"vwap":597},"2026-07-27",8.3,1736,8.3307,{"date":599,"open":600,"high":600,"low":601,"close":595,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",8.795,8.29,-0.29,-3.38,4786.220915,114,8.5985,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":437,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",8.6001,8.59,-0.12,3878.209838,194,8.6022,{"date":616,"open":617,"high":618,"low":619,"close":446,"change":620,"percent_change":421,"volume":621,"transactions":622,"vwap":623},"2026-07-22",8.49,8.77,8.43,0.2172,8151.993293,772,8.5708,{"date":625,"open":626,"high":627,"low":534,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":628},"2026-07-21",8.65,8.7,8.3828,-0.2672,-3.09,9311.35728,703,{"date":634,"open":635,"high":626,"low":636,"close":626,"change":637,"percent_change":507,"volume":638,"transactions":639,"vwap":640},"2026-07-20",8.37,8.362,0.35,1688.75,277,8.6054,{"date":642,"open":595,"high":595,"low":595,"close":595,"change":245,"percent_change":245,"volume":643,"transactions":9,"vwap":595},"2026-07-17",4400,{"date":645,"open":646,"high":446,"low":647,"close":595,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":595},"2026-07-16",8.39,8,-0.45,-5.14,24500,{"date":652,"open":653,"high":654,"low":457,"close":457,"change":263,"percent_change":655,"volume":656,"transactions":9,"vwap":457},"2026-07-15",8.99,9.05,-1.13,8800,{"date":658,"open":372,"high":372,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-14",8.745,8.85,0.37,4.36,7700,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":196,"volume":668,"transactions":9,"vwap":666},"2026-07-13",8.48,-0.005,1500,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-10",8.63,9.194,8.485,-0.13,-1.51,1600,{"date":678,"open":409,"high":411,"low":601,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-09",8.615,-0.385,-4.28,10100,{"date":684,"open":685,"high":685,"low":660,"close":372,"change":245,"percent_change":245,"volume":686,"transactions":9,"vwap":372},"2026-07-08",9.01,3100,{"date":688,"open":654,"high":654,"low":372,"close":372,"change":611,"percent_change":689,"volume":676,"transactions":9,"vwap":372},"2026-07-07",-1.32,{"date":691,"open":692,"high":444,"low":693,"close":373,"change":694,"percent_change":298,"volume":695,"transactions":9,"vwap":373},"2026-07-06",9.2,8.836,0.01,32800,{"date":697,"open":277,"high":698,"low":699,"close":187,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":187},"2026-07-02",9.9,9.0019999,0.33,3.76,9400,{"date":704,"open":203,"high":26,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-01",8.78,-0.49,-5.29,15100,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-30",9.84,8.69,9.27,-0.27,-2.83,20000,{"date":718,"open":719,"high":720,"low":445,"close":721,"change":722,"percent_change":506,"volume":723,"transactions":9,"vwap":721},"2026-06-29",9.75,9.98,9.54,0.03,17200,{"date":725,"open":287,"high":726,"low":446,"close":356,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":356},"2026-06-26",9.89,-0.34,-3.45,29000,{"date":731,"open":732,"high":733,"low":732,"close":287,"change":80,"percent_change":734,"volume":735,"transactions":9,"vwap":287},"2026-06-25",9.69,9.901,1.44,8000,{"date":737,"open":738,"high":739,"low":738,"close":251,"change":470,"percent_change":740,"volume":741,"transactions":9,"vwap":251},"2026-06-24",9.04,10.2,7.89,35000,{"date":743,"open":252,"high":371,"low":372,"close":372,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":372},"2026-06-23",-0.55,-5.76,23900,{"date":748,"open":749,"high":750,"low":751,"close":380,"change":448,"percent_change":72,"volume":752,"transactions":9,"vwap":380},"2026-06-22",9.95,10.5,8.95,19500,{"date":754,"open":505,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-18",10.77,7.84,9.875,2.015,25.64,68200,{"date":762,"open":763,"high":653,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-17",6.53,6.49,7.86,1.76,28.85,120500,{"date":770,"open":771,"high":771,"low":24,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-16",6.78,6.1,-0.88,-12.61,6800,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":611,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-15",7,7.19,6.98,-1.69,1900,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-12",7.1,0.1,1.43,2900,{"date":790,"open":791,"high":568,"low":778,"close":778,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":778},"2026-06-11",7.38,-0.65,-8.5,5400,{"date":796,"open":524,"high":524,"low":524,"close":524,"change":245,"percent_change":245,"volume":797,"transactions":9,"vwap":524},"2026-06-10",174,{"date":799,"open":800,"high":801,"low":802,"close":524,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":524},"2026-06-09",8.2,9.02,7.609,-1.25,-14.04,6100,{"date":807,"open":808,"high":427,"low":809,"close":427,"change":810,"percent_change":590,"volume":811,"transactions":9,"vwap":427},"2026-06-08",8.64,8.18,0.25,4500,{"date":813,"open":814,"high":626,"low":595,"close":626,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":626},"2026-06-05",8.36,-0.35,-3.89,3300,{"date":819,"open":820,"high":820,"low":372,"close":372,"change":290,"percent_change":821,"volume":822,"transactions":9,"vwap":372},"2026-06-04",9.67,-8.16,3900,{"date":824,"open":296,"high":755,"low":825,"close":26,"change":826,"percent_change":827,"volume":735,"transactions":9,"vwap":26},"2026-06-03",8.87,0.3,3.16,{"date":829,"open":15,"high":252,"low":830,"close":252,"change":272,"percent_change":831,"volume":832,"transactions":9,"vwap":252},"2026-06-02",8.46,-3.16,11600,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-01",9.81,-0.04,-0.41,1100,{"date":840,"open":841,"high":287,"low":842,"close":287,"change":235,"percent_change":843,"volume":811,"transactions":9,"vwap":287},"2026-05-29",9.74,9.452,1.23,{"date":845,"open":381,"high":846,"low":486,"close":847,"change":848,"percent_change":610,"volume":849,"transactions":9,"vwap":847},"2026-05-28",10.163,9.73,0.77,20800,{"date":851,"open":187,"high":252,"low":486,"close":852,"change":714,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-27",8.96,-2.93,7300,{"date":856,"open":244,"high":233,"low":857,"close":858,"change":714,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-26",8.83,9.23,-2.84,17100,{"date":862,"open":863,"high":863,"low":252,"close":252,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":252},"2026-05-22",10.335,-1.134,-10.66,7000,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":535,"volume":871,"transactions":9,"vwap":869},"2026-05-21",10.634,0.624,400,{"date":873,"open":874,"high":875,"low":26,"close":876,"change":358,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-20",10.4,10.89,10.01,-0.89,12800,{"date":880,"open":881,"high":882,"low":883,"close":391,"change":786,"percent_change":172,"volume":884,"transactions":9,"vwap":391},"2026-05-19",10.11,10.88,10.09,3200,{"date":886,"open":887,"high":888,"low":371,"close":371,"change":674,"percent_change":889,"volume":890,"transactions":9,"vwap":371},"2026-05-18",10.14,10.22,-1.28,3600,{"date":892,"open":893,"high":893,"low":881,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-15",10.13,-0.165,-1.6,2400,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":896,"transactions":9,"vwap":901},"2026-05-14",10.491,10.111,10.295,0.185,1.83,{"date":905,"open":906,"high":906,"low":881,"close":881,"change":437,"percent_change":263,"volume":907,"transactions":9,"vwap":881},"2026-05-13",10.15,700,{"date":909,"open":391,"high":739,"low":391,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-12",10.12,-0.08,-0.78,4600,{"date":915,"open":874,"high":916,"low":881,"close":739,"change":674,"percent_change":917,"volume":918,"transactions":9,"vwap":739},"2026-05-11",10.448,-1.26,5700,{"date":920,"open":874,"high":921,"low":881,"close":922,"change":235,"percent_change":923,"volume":832,"transactions":9,"vwap":922},"2026-05-08",10.54,10.33,1.18,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":298,"percent_change":458,"volume":929,"transactions":9,"vwap":928},"2026-05-07",10.48,10.49,10.21,2000,{"date":931,"open":932,"high":932,"low":391,"close":391,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":391},"2026-05-06",10.98,-0.69,-6.39,6300,{"date":937,"open":938,"high":932,"low":939,"close":939,"change":940,"percent_change":941,"volume":817,"transactions":9,"vwap":939},"2026-05-05",10.9,10.79,-0.18,-1.64,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":947,"volume":817,"transactions":9,"vwap":945},"2026-05-04",10.75,10.97,0.17,1.57,{"date":949,"open":950,"high":951,"low":739,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-01",10.39,10.8,0.4,3.85,6900,{"date":956,"open":957,"high":874,"low":957,"close":874,"change":263,"percent_change":958,"volume":959,"transactions":9,"vwap":874},"2026-04-30",10.102,-0.95,3700,{"date":961,"open":750,"high":750,"low":750,"close":750,"change":245,"percent_change":245,"volume":962,"transactions":9,"vwap":750},"2026-04-29",46,{"date":964,"open":750,"high":965,"low":750,"close":750,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":750},"2026-04-28",10.525,-0.3,-2.78,2700,{"date":970,"open":971,"high":971,"low":951,"close":951,"change":245,"percent_change":245,"volume":896,"transactions":9,"vwap":951},"2026-04-27",10.92,{"date":973,"open":974,"high":975,"low":951,"close":951,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":951},"2026-04-24",11.16,11.295,-0.2,-1.82,7400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":383,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-23",11.28,11.5,10.705,11,-2.31,8200,{"date":988,"open":982,"high":982,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-22",10.51,11.26,0.36,3.3,20600,{"date":995,"open":996,"high":997,"low":998,"close":938,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":938},"2026-04-21",11.25,12.6,10.875,-0.6,-5.22,24900,{"date":1003,"open":1004,"high":1005,"low":1004,"close":982,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":982},"2026-04-20",11.44,12.11,-0.5,-4.17,2500,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-17",11.4,12.98,12,1.21,11.21,13800,{"date":1018,"open":1019,"high":1019,"low":939,"close":939,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":939},"2026-04-16",13,-2.16,-16.68,23300,{"date":1024,"open":1019,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-15",14,12.86,12.95,-2.46,-15.96,50500,{"date":1032,"open":997,"high":1033,"low":1034,"close":1033,"change":144,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-14",15.41,12.25,23.97,89500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":977,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-13",13.4,13.8,12.05,12.43,-12.77,18100,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-10",11.13,14.25,2.25,18.75,39500,{"date":1053,"open":981,"high":1025,"low":1054,"close":1013,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1013},"2026-04-09",11.12,0.79,7.05,55200,{"date":1059,"open":1060,"high":1060,"low":1015,"close":1015,"change":815,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1015},"2026-04-08",11.7,-3.03,2300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-07",11.87,12.2,11.2,11.56,-0.84,-6.77,4300,{"date":1073,"open":1074,"high":1039,"low":1074,"close":1075,"change":1076,"percent_change":595,"volume":986,"transactions":9,"vwap":1075},"2026-04-06",11.51,12.4,0.95,{"date":1078,"open":1066,"high":1066,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-02",11.45,-1,-8.03,5100,{"date":1084,"open":1085,"high":1019,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-01",9.825,12.45,1.45,13.18,16700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":984,"change":923,"percent_change":1093,"volume":1095,"transactions":9,"vwap":984},"2026-03-31",10.99,12.02,10.196,10000,{"date":1097,"open":739,"high":739,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-30",9.82,-0.37,-3.63,3500,{"date":1103,"open":698,"high":739,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":913,"transactions":9,"vwap":1105},"2026-03-27",9.45,10.19,0.39,3.98,{"date":1109,"open":1110,"high":1110,"low":26,"close":26,"change":744,"percent_change":1111,"volume":811,"transactions":9,"vwap":26},"2026-03-26",10.35,-5.31,{"date":1113,"open":1110,"high":1110,"low":1110,"close":1110,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1110},"2026-03-25",-0.15,-1.43,1400,{"date":1118,"open":750,"high":939,"low":750,"close":750,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":750},"2026-03-24",-0.4,-3.67,1800,{"date":1123,"open":1124,"high":938,"low":1125,"close":938,"change":1126,"percent_change":1127,"volume":817,"transactions":9,"vwap":938},"2026-03-23",10.32,10.3,0.6,5.83,{"date":1129,"open":1130,"high":1131,"low":1125,"close":1125,"change":976,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1125},"2026-03-20",11.57,11.93,-1.9,4900,{"date":1135,"open":1136,"high":996,"low":750,"close":750,"change":1137,"percent_change":1138,"volume":1062,"transactions":9,"vwap":750},"2026-03-19",11.0089998,-0.75,-6.67,{"date":1140,"open":996,"high":996,"low":996,"close":996,"change":245,"percent_change":245,"volume":778,"transactions":9,"vwap":996},"2026-03-18",{"date":1142,"open":996,"high":996,"low":996,"close":996,"change":245,"percent_change":245,"volume":1143,"transactions":9,"vwap":996},"2026-03-17",2,{"date":1145,"open":1146,"high":1147,"low":996,"close":996,"change":1137,"percent_change":1148,"volume":959,"transactions":9,"vwap":996},"2026-03-16",11.82,12.095,-6.25,{"date":1150,"open":1013,"high":1013,"low":1013,"close":1013,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1013},"2026-03-13",-0.19,-1.56,1300,{"date":1155,"open":1042,"high":1042,"low":1156,"close":1157,"change":263,"percent_change":1158,"volume":788,"transactions":9,"vwap":1157},"2026-03-12",12.1,12.19,-0.81,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":245,"percent_change":245,"volume":173,"transactions":9,"vwap":1162},"2026-03-11",12.44,12.29,{"date":1164,"open":1165,"high":1166,"low":982,"close":1162,"change":700,"percent_change":1167,"volume":1133,"transactions":9,"vwap":1162},"2026-03-10",12.18,12.415,2.76,{"date":1169,"open":1170,"high":1012,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-09",12.71,11.63,11.96,-0.14,-1.16,14100,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1156,"change":358,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1156},"2026-03-06",11.638,12.58,-0.74,8600,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1157,"change":80,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1157},"2026-03-05",11.55,14.4,1.16,25200,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1041,"change":437,"percent_change":911,"volume":1192,"transactions":9,"vwap":1041},"2026-03-04",11.74,13.7,8500,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-03",10.81,14.37,12.06,1.26,11.67,8700,{"date":1202,"open":1203,"high":1203,"low":951,"close":951,"change":999,"percent_change":1204,"volume":1116,"transactions":9,"vwap":951},"2026-03-02",11.98,-5.26,{"date":1206,"open":1011,"high":1011,"low":1011,"close":1011,"change":245,"percent_change":245,"volume":1207,"transactions":9,"vwap":1011},"2026-02-27",30,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1011,"change":308,"percent_change":1212,"volume":676,"transactions":9,"vwap":1011},"2026-02-26",11.35,11.625,0.44,{"date":1214,"open":982,"high":1215,"low":1216,"close":1210,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1210},"2026-02-25",11.695,11.11,0.09,0.8,7200,{"date":1221,"open":1222,"high":1060,"low":1216,"close":990,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":990},"2026-02-24",11.37,-0.73,-6.09,10300,{"date":1227,"open":1228,"high":1229,"low":1060,"close":1229,"change":279,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-02-23",11.77,11.99,1.96,11100,{"date":1233,"open":1234,"high":1235,"low":841,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-20",13.01,13.02,11.76,-1.27,-9.75,10600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-19",13.21,13.855,13.03,-0.83,-5.99,5500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":100,"percent_change":1107,"volume":896,"transactions":9,"vwap":1251},"2026-02-18",13.795,13.86,13.79,{"date":1254,"open":1242,"high":1255,"low":1242,"close":1256,"change":235,"percent_change":1257,"volume":1062,"transactions":9,"vwap":1256},"2026-02-17",14.14,13.33,0.91,{"date":1259,"open":1260,"high":1260,"low":1242,"close":1242,"change":966,"percent_change":1261,"volume":968,"transactions":9,"vwap":1242},"2026-02-13",13.99,-2.22,{"date":1263,"open":1264,"high":1260,"low":1264,"close":1264,"change":437,"percent_change":1265,"volume":805,"transactions":9,"vwap":1264},"2026-02-12",13.51,-0.07,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":290,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-11",14.5,13.52,-5.59,11500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":263,"percent_change":933,"volume":1231,"transactions":9,"vwap":1276},"2026-02-10",14.68,14.86,14.32,{"date":1278,"open":1279,"high":1280,"low":1025,"close":1281,"change":562,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-09",14.55,15.57,14.42,-6.97,9000,{"date":1285,"open":1286,"high":1287,"low":1268,"close":1288,"change":637,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-06",14.51,17.157,15.5,2.31,19900,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":958,"percent_change":1296,"volume":682,"transactions":9,"vwap":1295},"2026-02-05",15.52,14.57,15.15,-5.9,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1180,"percent_change":1303,"volume":735,"transactions":9,"vwap":1302},"2026-02-04",17.02,17.040001,15.875,16.1,-4.39,{"date":1305,"open":1306,"high":1307,"low":1302,"close":1308,"change":744,"percent_change":831,"volume":1309,"transactions":9,"vwap":1308},"2026-02-03",16.5,17.26,16.84,9100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1313,"change":1315,"percent_change":1316,"volume":1200,"transactions":9,"vwap":1313},"2026-02-02",16,17.39,15.697,1.7,10.83,{"date":1318,"open":1275,"high":1319,"low":1275,"close":1320,"change":100,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-30",15.96,15.69,3.5,5300,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-29",14.73,15.8,15.16,-0.43,-2.76,3000,{"date":1332,"open":1288,"high":1333,"low":1334,"close":1335,"change":156,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-28",16.28,15.49,15.59,3.66,6200,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":393,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-27",15.39,15.035,15.04,6.29,4200,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":786,"percent_change":470,"volume":663,"transactions":9,"vwap":1349},"2026-01-26",15.1,14.05,14.15,{"date":1351,"open":1352,"high":1353,"low":1025,"close":1348,"change":1354,"percent_change":1355,"volume":993,"transactions":9,"vwap":1348},"2026-01-23",15.64,15.888,-1.59,-10.17,{"date":1357,"open":1358,"high":1359,"low":1352,"close":1352,"change":65,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1352},"2026-01-22",16.66,17.515,-4.4,10900,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":923,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-21",15.4,19,16.36,7.77,36700,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":514,"volume":1200,"transactions":9,"vwap":1372},"2026-01-20",14.6,15.18,1.07,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-16",17.94,18.195,12.51,14.11,-2.89,-17,27800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-15",18.27,18.533,17,-1.22,-6.7,21100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":469,"percent_change":700,"volume":913,"transactions":9,"vwap":1396},"2026-01-14",18.302,18.725,18.2,18.22,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":708,"transactions":9,"vwap":1400},"2026-01-13",19.32,18.16,-1.17,-6.05,{"date":1404,"open":1365,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-12",20,18.76,19.33,0.31,1.63,20500,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-09",18.61,19.41,19.02,0.13,0.69,7500,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1087,"volume":1425,"transactions":9,"vwap":1423},"2026-01-08",18.56,18.95,18.89,0.27,5900,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1062,"transactions":9,"vwap":1429},"2026-01-07",18.57,18.62,-0.38,-2,{"date":1433,"open":1434,"high":1405,"low":1365,"close":1365,"change":169,"percent_change":1435,"volume":735,"transactions":9,"vwap":1365},"2026-01-06",19.86,-3.6,{"date":1437,"open":1438,"high":1405,"low":1439,"close":1440,"change":1198,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-05",18.5,18.38,19.71,6.83,12400,{"date":1444,"open":1438,"high":1445,"low":1446,"close":1447,"change":674,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-02",18.99,18.31,18.45,-0.7,9800,{"date":1451,"open":1446,"high":1405,"low":1446,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-12-31",18.58,0.29,1.59,15200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1212,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-30",17.76,18.8,17.75,18.29,2.46,22100,{"date":1465,"open":1459,"high":1459,"low":1466,"close":1467,"change":1468,"percent_change":630,"volume":775,"transactions":9,"vwap":1467},"2025-12-29",17.79,17.85,-0.57,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1245,"percent_change":1475,"volume":1051,"transactions":9,"vwap":1474},"2025-12-26",19.17,19.22,18.01,18.42,-4.31,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1132,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-24",20.95,20.97,19.11,19.25,-8.98,13000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":299,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-23",20.71,21.78,20.007,21.15,5.96,32700,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":923,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-22",18.78,20.99,19.96,6.28,28200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1494,"change":848,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1494},"2025-12-19",18.26,18.85,18.040001,4.28,8300,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1473,"change":1510,"percent_change":923,"volume":1511,"transactions":9,"vwap":1473},"2025-12-18",17.88,19.1,0.21,21200,{"date":1513,"open":1514,"high":1365,"low":1515,"close":1515,"change":611,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-17",18.33,17.8,-0.67,21700,{"date":1519,"open":1514,"high":1514,"low":1467,"close":1520,"change":437,"percent_change":196,"volume":1521,"transactions":9,"vwap":1520},"2025-12-16",17.92,21400,{"date":1523,"open":1524,"high":1525,"low":1508,"close":1526,"change":235,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-15",18.155,18.84,17.93,0.67,19800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":803,"volume":1535,"transactions":9,"vwap":1533},"2025-12-12",18.4,18.893,17.81,-0.225,40900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":205,"volume":1543,"transactions":9,"vwap":1541},"2025-12-11",18.059999,18.47,17.64,18.035,0.075,28800,{"date":1545,"open":1546,"high":1547,"low":1533,"close":1548,"change":197,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-10",18.172,18.9,17.96,-3.39,101300,{"date":1552,"open":1553,"high":1554,"low":1438,"close":1555,"change":1556,"percent_change":1557,"volume":723,"transactions":9,"vwap":1555},"2025-12-09",18.91,19.985,18.59,-1.19,-6.02,{"date":1559,"open":1447,"high":1560,"low":1561,"close":1562,"change":93,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-08",20.5,18.44,19.78,10.94,46100,{"date":1566,"open":1567,"high":1560,"low":1299,"close":1568,"change":1569,"percent_change":1570,"volume":1491,"transactions":9,"vwap":1568},"2025-12-05",19.38,17.83,-3,-14.4,{"date":1572,"open":1466,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-04",20.9,16.126,20.83,3.81,22.39,48300,{"date":1580,"open":1288,"high":1438,"low":1581,"close":1299,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1299},"2025-12-03",15.02,1.62,10.52,40700,{"date":1586,"open":1587,"high":1588,"low":456,"close":1364,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1364},"2025-12-02",19.01,20.14,-2.74,-15.1,46300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-01",22.62,26.55,18,18.14,-5.01,-21.64,83800,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-11-28",21.65,26.79,23.15,2.65,12.93,122400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1560,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1560},"2025-11-26",16.7,22,15.142,4.24,26.08,140900,{"date":1618,"open":1244,"high":1387,"low":1619,"close":1620,"change":1621,"percent_change":1596,"volume":1622,"transactions":9,"vwap":1620},"2025-11-25",12.82,16.26,2.48,194300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-24",13.76,16.25,12.39,13.78,2.38,20.88,710600,{"date":1633,"open":1625,"high":1634,"low":1635,"close":1011,"change":79,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1011},"2025-11-21",26.86,10.509,3.07,1756600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-11-20",18.24,18.35,6.66,11.06,-7.09,-39.06,335600,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-19",20.049999,18.15,-2.79,-13.32,10800,{"date":1655,"open":1365,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-18",21.151,17.51,20.94,1.28,6.51,19100,{"date":1663,"open":1664,"high":1665,"low":1596,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-17",22.1,22.49,19.66,-2.855,-12.68,31100,{"date":1671,"open":1664,"high":1672,"low":1664,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-14",24.375,22.515,-0.485,-2.11,8100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1402,"volume":1684,"transactions":9,"vwap":1682},"2025-11-13",24.47,24.52,20.21,23,-1.48,13900,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1690,"percent_change":1691,"volume":1653,"transactions":9,"vwap":1689},"2025-11-12",23.5,25.93,24.48,0.93,3.95,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1449,"transactions":9,"vwap":1696},"2025-11-11",26.025,22.8,23.55,-1.3,-5.23,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":903,"percent_change":1705,"volume":1225,"transactions":9,"vwap":1704},"2025-11-10",24.33,25.7,24,24.85,7.95,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1028,"volume":1361,"transactions":9,"vwap":1711},"2025-11-07",23.27,23.48,22.01,23.02,-0.58,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1719,"volume":1309,"transactions":9,"vwap":1717},"2025-11-06",22.5,25.14,23.6,0.664,2.9,{"date":1721,"open":1722,"high":1723,"low":1612,"close":1724,"change":1725,"percent_change":94,"volume":1726,"transactions":9,"vwap":1724},"2025-11-05",22.82,25.5,22.936,0.116,16500,{"date":1728,"open":555,"high":1729,"low":1486,"close":1722,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1722},"2025-11-04",26.5,-4.25,-15.7,30700,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":134,"volume":1739,"transactions":9,"vwap":1737},"2025-11-03",29.69,25.375,27.07,0.125,11800,{"date":1741,"open":1742,"high":1743,"low":555,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-31",26.030001,27.94,26.945,0.445,1.68,13700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1729,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1729},"2025-10-30",26.6,27.45,26.059999,-0.48,-1.78,14500,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":479,"percent_change":1265,"volume":663,"transactions":9,"vwap":1760},"2025-10-29",25.030001,27.525,26.98,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1239,"transactions":9,"vwap":1766},"2025-10-28",27.01,28.059999,26.65,27,-1.38,-4.86,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-27",28,28.75,26.8,28.38,0.38,1.36,24000,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1771,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1771},"2025-10-24",27.6,29.33,0.5,1.82,17700,{"date":1786,"open":1207,"high":1207,"low":1763,"close":1787,"change":1782,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-23",27.5,1.85,24300,{"date":1791,"open":1792,"high":1793,"low":1687,"close":1766,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1766},"2025-10-22",34.78,35.42,-6.51,-19.43,45400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":603,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-21",36,36.75,33,33.51,-9.16,16000,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":298,"percent_change":826,"volume":1810,"transactions":9,"vwap":1809},"2025-10-20",37,34,36.89,10400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-17",32,37.99,31,36.78,4.44,13.73,39100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-16",40.15,40.21,30.030001,32.34,-6.43,-16.58,42400,{"date":1830,"open":1831,"high":23,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-15",38.85,36.8,38.77,1.15,3.06,32100,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1705,"volume":1843,"transactions":9,"vwap":1841},"2025-10-14",34.395,40.16,37.62,2.77,27200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-13",33.89,34.851,32.55,34.85,0.96,2.83,18300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1846,"change":1858,"percent_change":1859,"volume":1089,"transactions":9,"vwap":1846},"2025-10-10",36.418,37.34,33.02,-2.61,-7.15,{"date":1861,"open":1862,"high":1862,"low":1799,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-09",38,36.5,-1.4,-3.69,12200,{"date":1868,"open":1832,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1528,"transactions":9,"vwap":1871},"2025-10-08",38.53,33.5,37.9,1.04,2.82,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1290,"transactions":9,"vwap":1879},"2025-10-07",38.13,38.48,34.5,36.86,-2.47,-6.28,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1636,"volume":1889,"transactions":9,"vwap":1887},"2025-10-06",38.16,39.6,37.88,39.33,1.17,22700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1884,"change":71,"percent_change":689,"volume":1895,"transactions":9,"vwap":1884},"2025-10-03",38.627,39.485,37.51,30600,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-02",35.5,40,38.67,4.58,13.44,36100,{"date":1905,"open":1800,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-01",37.26,33.6,34.09,-2.95,-7.96,32300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1130,"volume":1919,"transactions":9,"vwap":1917},"2025-09-30",34.74,39,34.19,37.040001,3.84,61300,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-09-29",33.15,37.13,33.2,-2.54,-7.11,22400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":648,"volume":1935,"transactions":9,"vwap":1933},"2025-09-26",36.45,38.38,32.923,35.74,-0.16,31800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1174,"volume":1943,"transactions":9,"vwap":1941},"2025-09-25",36.6,37.298,32.87,35.9,-0.42,72600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-09-24",41.040001,42.0099983,35.99,36.32,-2.36,-6.1,53900,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":110,"percent_change":1958,"volume":760,"transactions":9,"vwap":1957},"2025-09-23",37.02,45.099998,38.68,-0.44,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1831,"change":877,"percent_change":1964,"volume":1732,"transactions":9,"vwap":1831},"2025-09-22",37.31,39.546,37.21,-2.24,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1237,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-19",39.8,40.689,36.34,39.74,-3.1,56400,{"date":1974,"open":1975,"high":1976,"low":1915,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-09-18",40.3,44.75,41.0099983,-1.47,-3.46,70100,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1388,"percent_change":1651,"volume":1986,"transactions":9,"vwap":1985},"2025-09-17",42.07,45.6,42.48,27300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1448,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-16",43.81,44.95,39.38,43.7,-1.58,50800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1106,"percent_change":393,"volume":2001,"transactions":9,"vwap":2000},"2025-09-15",57.56,59.8,40.0099983,44.4,256100,{"date":2003,"open":1870,"high":175,"low":1870,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-12",44.0099983,8.31,23.28,186900,{"date":2009,"open":2010,"high":2011,"low":1813,"close":2012,"change":1659,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-11",33.55,37.211,35.7,3.72,54900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":984,"volume":2022,"transactions":9,"vwap":2020},"2025-09-10",32.458,38.23,31.955,34.42,3.41,71000,{"date":2024,"open":2025,"high":2025,"low":1207,"close":2026,"change":1223,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-09-09",35,31.01,-2.3,24700,{"date":2030,"open":1815,"high":2031,"low":1815,"close":2032,"change":2033,"percent_change":809,"volume":2034,"transactions":9,"vwap":2032},"2025-09-08",35.86,31.74,2.4,48000,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":1408,"percent_change":1373,"volume":2040,"transactions":9,"vwap":2039},"2025-09-05",32.49,25.08,29.34,26000,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-04",34.99,27.049999,29.030001,-4.971,-14.62,18600,{"date":2050,"open":2025,"high":2051,"low":1801,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-09-03",37.628,34.00099945,-3.419,-9.14,18400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1993,"percent_change":516,"volume":2062,"transactions":9,"vwap":2061},"2025-09-02",37.099998,39.53,34.02,37.42,17400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1915,"change":590,"percent_change":647,"volume":1410,"transactions":9,"vwap":1915},"2025-08-29",34.9,39.225,34.32,{"date":2069,"open":2070,"high":1814,"low":1799,"close":2071,"change":877,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-28",37.3,36.11,-2.41,16900,{"date":2075,"open":2025,"high":2076,"low":2025,"close":1807,"change":1198,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1807},"2025-08-27",41.5,3.53,26100,{"date":2080,"open":1871,"high":2081,"low":2082,"close":1933,"change":1978,"percent_change":2083,"volume":935,"transactions":9,"vwap":1933},"2025-08-26",38.4,34.11,-3.95,{"date":2085,"open":1800,"high":2086,"low":2087,"close":1963,"change":358,"percent_change":2088,"volume":1789,"transactions":9,"vwap":1963},"2025-08-25",39.3,35.25,-0.24,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2070,"change":1782,"percent_change":1776,"volume":2093,"transactions":9,"vwap":2070},"2025-08-22",36.81,38.98,13200,{"date":2095,"open":2096,"high":2097,"low":2096,"close":1832,"change":2098,"percent_change":393,"volume":1187,"transactions":9,"vwap":1832},"2025-08-21",35.95,39.19,0.325,{"date":2100,"open":2101,"high":1832,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-08-20",33.86,30.76,36.475,2.497,7.35,35600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-08-19",35.12,38.549,31.24,33.978,-5.762,-14.5,29300,{"date":2117,"open":2118,"high":1992,"low":1841,"close":1970,"change":149,"percent_change":786,"volume":2119,"transactions":9,"vwap":1970},"2025-08-18",38.26,14300,{"date":2121,"open":2122,"high":2122,"low":1876,"close":2123,"change":2124,"percent_change":2125,"volume":1843,"transactions":9,"vwap":2123},"2025-08-15",43.69,39.7,-2.17,-5.18,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":1001,"transactions":9,"vwap":2131},"2025-08-14",46.32,48.45,39.56,41.87,-5.93,-12.41,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-13",45,48.64,47.8,3.03,6.77,34800,{"date":2143,"open":1975,"high":2144,"low":2145,"close":2144,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2144},"2025-08-12",44.77,39.099998,5.2,13.14,39600,{"date":2150,"open":2151,"high":1985,"low":2152,"close":2153,"change":2154,"percent_change":1127,"volume":2155,"transactions":9,"vwap":2153},"2025-08-11",37.45,36.535,39.57,2.18,57600,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-08-08",28.684,37.572,37.39,9.68,34.93,51100,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":991,"percent_change":2169,"volume":729,"transactions":9,"vwap":2168},"2025-08-07",28.68,25.505,27.71,1.32,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-06",23.01,29.082001,22.75,27.35,4.21,18.19,37500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1934,"percent_change":933,"volume":2185,"transactions":9,"vwap":2184},"2025-08-05",23.26,25.39,21.95,23.14,23000,{"date":2187,"open":1703,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-04",25.95,21.99,23.3,-1.2,-4.9,15600,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1775,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-01",22.48,28.3,21,24.5,1.58,45200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":721,"volume":2209,"transactions":9,"vwap":2207},"2025-07-31",22.74,24.6,22.02,24.12,2.1,29900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2206,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2206},"2025-07-30",24.51,24.54,19.48,-2.14,-8.86,66600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":1784,"transactions":9,"vwap":2223},"2025-07-29",26.9,26.985,24.15,24.16,-2.34,-8.83,{"date":2227,"open":1771,"high":1771,"low":1729,"close":1729,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1729},"2025-07-28",-0.52,-1.92,14000,{"date":2232,"open":555,"high":2233,"low":2234,"close":2235,"change":470,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-25",28.5,25.99,27.02,2.7,18000,{"date":2239,"open":2240,"high":2241,"low":2205,"close":2242,"change":2243,"percent_change":1951,"volume":2244,"transactions":9,"vwap":2242},"2025-07-24",28.99,29.00099945,26.31,-1.71,15400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-23",25.77,30.48,24.56,28.02,0.02,0.07,31300,{"date":2255,"open":2256,"high":2233,"low":2199,"close":1771,"change":2257,"percent_change":2258,"volume":1669,"transactions":9,"vwap":1771},"2025-07-22",25,3.01,12.04,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-07-21",26.78,28.11,24.01,24.99,-3.13,-11.13,51500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-07-18",29.45,30.26,28.12,-1.86,-6.2,12900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":245,"percent_change":245,"volume":2282,"transactions":9,"vwap":2281},"2025-07-17",29.519,31.5,29.15,29.98,18800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2281,"change":2288,"percent_change":2289,"volume":993,"transactions":9,"vwap":2281},"2025-07-16",29.92,30.34,27.16,0.78,2.67,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-07-15",31.02,32.157,28.32,29.2,-2.38,-7.54,44500,{"date":2300,"open":2301,"high":2025,"low":2302,"close":2303,"change":2289,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-07-14",30.49,29.12,31.58,9.24,78900,{"date":2307,"open":2308,"high":2308,"low":767,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-07-11",33.4,28.91,-6.07,-17.35,82600,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":144,"percent_change":16,"volume":2319,"transactions":9,"vwap":2318},"2025-07-10",34.099998,39.731,32.099998,34.98,128100,{"date":2321,"open":2322,"high":962,"low":2323,"close":1813,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1813},"2025-07-09",42.4,31.68,-10.48,-24.67,69475,{"date":2328,"open":2329,"high":2330,"low":2331,"close":1985,"change":105,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1985},"2025-07-08",42.88,44,40.48,0.57,17650,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1143,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-07-07",40.8,45.464,40.336,42.24,4.97,45863,{"date":2343,"open":2128,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-07-03",47.040001,37.056,40.24,-6.88,-14.6,61325,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1918,"percent_change":825,"volume":2356,"transactions":9,"vwap":2355},"2025-07-02",41.68,50.4,41.608,47.12,34475,{"date":2358,"open":1984,"high":2359,"low":1899,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-07-01",46.8,43.28,-5.2,-10.73,33400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-06-30",41.92,50.64,40.64,48.48,7.52,18.36,50175,{"date":2374,"open":2375,"high":2376,"low":1899,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-06-27",44.8,44.88,40.96,-3.68,-8.24,32250,{"date":2382,"open":2377,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1626,"volume":2387,"transactions":9,"vwap":2385},"2025-06-26",47.76,40.72,44.64,6.24,76038,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2081,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2081},"2025-06-25",48.32,55.6,35.368,-8.64,-18.37,110738,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2344,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2344},"2025-06-24",40.32,53.52,38.96,6.72,16.67,233375,{"date":2405,"open":2406,"high":2339,"low":2407,"close":2398,"change":373,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2398},"2025-06-23",31.84,30.72,29.23,114113,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-06-20",28.16,34.4,31.2,3.36,12.07,76963,{"date":2419,"open":2420,"high":1924,"low":555,"close":2421,"change":1431,"percent_change":1389,"volume":2422,"transactions":9,"vwap":2421},"2025-06-18",27.92,27.84,48188,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-06-17",34.080002,34.72,26.4,29.84,-2.56,-7.9,91513,{"date":2433,"open":2434,"high":2435,"low":2427,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-06-16",28.08,35.92,32.4,5.44,20.18,152400,{"date":2441,"open":2442,"high":2420,"low":2443,"close":2444,"change":889,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-06-13",25.44,25.2,26.96,-4.53,46088,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1435,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-06-12",32.32,33.12,24.8,28.24,-11.31,137038,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2406,"change":2459,"percent_change":2128,"volume":2460,"transactions":9,"vwap":2406},"2025-06-11",22.72,33.76,10.08,541738,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-06-10",24.24,26.64,21.2,21.76,0.56,2.64,174438,{"date":2471,"open":2472,"high":1703,"low":2472,"close":2465,"change":1918,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2465},"2025-06-09",17.44,22.12,210038,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-06-06",19.68,24.4,14.16,17.36,-2.32,-11.79,262988,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2477,"change":1614,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2477},"2025-06-05",16.64,25.040001,16.08,27.46,858838,{"date":2492,"open":738,"high":1717,"low":467,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-06-04",15.44,5.84,60.83,1793788,{"date":2498,"open":381,"high":2499,"low":381,"close":244,"change":105,"percent_change":2500,"volume":2501,"transactions":9,"vwap":244},"2025-06-03",10.64,2.56,114063,{"date":2503,"open":570,"high":2504,"low":2505,"close":186,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":186},"2025-06-02",10.72,7.848,2.472,35.89,952600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-30",5.992,7.92,5.04,6.888,0.808,13.29,628100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":18,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-29",6.264,6.312,5.632,6.08,1.33,8725,{"date":2527,"open":2528,"high":2386,"low":2529,"close":2530,"change":2531,"percent_change":1014,"volume":2532,"transactions":9,"vwap":2530},"2025-05-28",5.92,5.528,6,0.072,6675,{"date":2534,"open":2530,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-05-27",6.32,5.52,5.928,-0.224,-3.64,14750,{"date":2542,"open":2386,"high":2535,"low":2530,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-05-23",6.152,-0.256,-4,6113,{"date":2548,"open":2549,"high":2550,"low":2530,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-05-22",6.16,6.6,6.408,0.328,5.39,12963,{"date":2556,"open":2386,"high":2550,"low":2557,"close":2523,"change":515,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2523},"2025-05-21",6.0079999,-5,16050,{"date":2561,"open":2537,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1216,"volume":2566,"transactions":9,"vwap":2564},"2025-05-20",6.64,5.76,6.4,0.64,129325,{"date":2568,"open":2536,"high":2563,"low":2569,"close":2563,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2563},"2025-05-19",5.072,0.064,1.12,197638,{"date":2574,"open":1490,"high":1490,"low":2146,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-05-16",5.696,-0.104,-1.79,8663,{"date":2580,"open":2581,"high":2523,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-05-15",5.08,4.888,5.8,0.576,11.03,58463,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2570,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-05-14",5.016,5.888,4.96,5.224,1.24,46350,{"date":2596,"open":2597,"high":2598,"low":2591,"close":2599,"change":611,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-13",5.136,5.28,5.16,-2.27,10888,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2598,"change":2088,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2598},"2025-05-12",4.88,5.424,4.8,-4.35,33600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2536,"change":2565,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2536},"2025-05-09",4.76,5.6,4.384,13.11,41850,{"date":2617,"open":2606,"high":2146,"low":2618,"close":2604,"change":1934,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2604},"2025-05-08",4.72,-3.17,4213,{"date":2622,"open":2591,"high":2623,"low":2624,"close":2513,"change":18,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2513},"2025-05-07",5.12,4.744,1.61,6513,{"date":2628,"open":2591,"high":2591,"low":2629,"close":2591,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2591},"2025-05-06",4.784,0.192,4.03,2550,{"date":2634,"open":2604,"high":2591,"low":2618,"close":2635,"change":2636,"percent_change":630,"volume":2637,"transactions":9,"vwap":2635},"2025-05-05",4.768,-0.152,2963,{"date":2639,"open":2640,"high":2513,"low":2604,"close":2641,"change":2642,"percent_change":706,"volume":2643,"transactions":9,"vwap":2641},"2025-05-02",4.952,4.92,-0.024,3138,{"date":2645,"open":2604,"high":2646,"low":2647,"close":2646,"change":2570,"percent_change":2648,"volume":959,"transactions":9,"vwap":2646},"2025-05-01",4.944,4.808,1.31,{"date":2650,"open":2606,"high":2646,"low":2651,"close":2604,"change":18,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2604},"2025-04-30",4.68,1.67,8450,{"date":2655,"open":2656,"high":2582,"low":2657,"close":2606,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2606},"2025-04-29",4.84,4.688,-0.232,-4.61,9950,{"date":2662,"open":2629,"high":2663,"low":2664,"close":2663,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2663},"2025-04-28",5.032,4.648,0.112,2.28,2450,{"date":2669,"open":2656,"high":2581,"low":2670,"close":2641,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2641},"2025-04-25",4.56,-0.072,-1.44,6538,{"date":2675,"open":2146,"high":2146,"low":2618,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-04-24",4.992,-0.264,-5.02,19300,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2683,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2683},"2025-04-23",4.928,5.256,4.448,0.696,15.26,77225,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2670,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2670},"2025-04-22",4.4,4.64,4.392,-0.144,-3.06,2750,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2699,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2699},"2025-04-21",4.256,4.704,4.176,0.152,3.34,15263,{"date":180,"open":176,"high":2705,"low":176,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},4.552,0.392,9.42,6563]