[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGRT":3,"homepage-market-summary":29,"stock-historical-MGRT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MGRT","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},"Mega Fortune Company Limited Ordinary Shares","Nasdaq",null,"Common Stock","Mega Fortune Co Ltd is an Internet of Things (IoT) solution provider in Hong Kong. Through its IoT platform, tools, and services, it helps enterprises with their digital transformation, launch IoT initiatives, scale up an existing IoT application, or integrate any IoT solution. The Company has specialized in delivering comprehensive IoT solutions and services across various industries. Its vision is to become the preferred choice for enterprise and project IoT solutions across the Asia-Pacific region.","17",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},108,104.4,102,103.99,4.01,3.86,2372.926794,501,103.4262,170,4.04,79928.39837082,62.6,308,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},1.5,117514,36194399.592705,2734.65,"2025-07-16",[182,183,192,201,210,219,228,238,248,258,265,273,282,292,299,309,318,326,336,345,355,366,375,386,394,404,414,424,434,444,455,465,473,484,494,502,510,519,530,540,550,560,568,578,587,597,606,617,626,634,641,647,655,664,673,683,690,698,707,715,724,731,739,747,756,765,772,780,788,795,804,812,818,826,833,840,846,852,859,866,873,881,887,894,903,910,917,923,928,934,941,947,953,961,970,979,987,994,1002,1010,1018,1026,1032,1039,1045,1051,1059,1067,1072,1078,1083,1090,1099,1107,1111,1116,1123,1132,1139,1147,1155,1163,1172,1179,1188,1196,1205,1214,1222,1231,1236,1243,1249,1255,1262,1270,1277,1285,1291,1298,1306,1313,1320,1329,1337,1344,1352,1359,1365,1372,1381,1387,1394,1402,1410,1419,1425,1432,1438,1447,1452,1460,1468,1475,1481,1487,1494,1502,1508,1513,1519,1525,1533,1539,1546,1551,1557,1565,1569,1577,1582,1588,1593,1597,1603,1608,1615,1621,1627,1635,1641,1647,1654,1661,1669,1676,1684,1692,1700,1706,1714,1722,1728,1736,1741,1748,1755,1763,1768,1774,1780,1786,1792,1796,1801,1807,1815,1823,1827,1830,1836,1843,1849,1855,1859,1864,1869,1874,1880,1886,1891,1897,1904,1908,1915,1920,1927,1932,1936,1940,1946,1952,1959,1966,1972,1979,1985,1991,1995,2001,2007,2012,2018,2023,2028,2036,2042,2046,2051,2057,2064,2068,2072,2075,2080,2086,2092,2097,2103,2111,2120,2127,2134,2143,2149,2154,2160,2168,2176,2181,2186,2189,2193,2198,2203,2209,2217,2224,2229,2236,2240,2248,2255,2262,2268,2277,2283,2289,2295,2302,2308,2314,2318,2324,2329,2333,2338,2344],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":185,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",103.01,105.48,0.98,0.95,3983.760177,419,103.5947,{"date":193,"open":194,"high":195,"low":185,"close":185,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",104.96,107.4,-2.31,-2.19,4763.642972,369,105.2621,{"date":202,"open":17,"high":203,"low":204,"close":205,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",107,101,105.32,5.31,19795.516503,1026,105.0531,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",120,100.01,-19.99,-16.66,5866.800329,378,108.0768,{"date":220,"open":212,"high":221,"low":222,"close":212,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",121.62,119.5,2,1.69,9939.522951,781,120.2462,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",121,129.75,118,-3.71,-3.05,4795.031952,270,119.8138,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",120.98,121.71,120.5,0.03,0.02,2327.403976,235,119.5577,{"date":249,"open":250,"high":251,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",119.998,121.68,119.97,1.68,1.4,3118.383889,425,119.7265,{"date":259,"open":212,"high":212,"low":212,"close":212,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",0.5,0.42,1482.62193,220,119.4514,{"date":266,"open":267,"high":222,"low":267,"close":222,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",118.5,1.89,1.61,2201.490068,459,118.9968,{"date":274,"open":275,"high":212,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",119.99,117.61,-4.37,-3.58,4378.858961,573,119.1825,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",119.01,121.98,118.6,3.98,3.37,13065.003399,1414,118.7965,{"date":293,"open":294,"high":232,"low":294,"close":232,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",116.99,-0.01,2156.686043,384,117.3646,{"date":300,"open":301,"high":212,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",117.99,117.5,118.01,-1.99,-1.66,13256.323265,943,118.6517,{"date":310,"open":311,"high":312,"low":311,"close":212,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",118.9,120.1,-0.425,-0.35,5338.953372,756,119.5659,{"date":319,"open":242,"high":242,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",120.425,-0.275,-0.23,3897.199547,712,120.1072,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",117.8,138.98,120.7,2.7,2.29,8536.038372,599,121.1844,{"date":337,"open":338,"high":230,"low":339,"close":232,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",112.2,109.5,6,5.36,17279.68938,2689,115.6887,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",116.48,110.65,112,-1.4,-1.23,5382.160893,830,113.3567,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",113.95,118.23,111.1,113.4,5.41,5.01,25021.255135,2702,114.0907,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":146,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",105,107.99,104.45,2.84,7665.820935,608,105.5418,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",119.95,120.85,101.57,105.01,-2.98,-2.76,11460.768444,1166,108.2066,{"date":387,"open":388,"high":369,"low":388,"close":369,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",98.15,9.92,10.12,37034.780351,1865,102.8753,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",98.16,100.35,98.07,-1.43,-1.44,3396.720892,410,98.9272,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",98,99.5,97.68,0.8,0.81,31560.424485,1484,98.5177,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",99.1,97.74,98.7,0.65,0.66,18535.043358,692,97.8293,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",93.56,100.19,98.05,5.1,5.49,27755.98814,1818,97.9179,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",92.6,93.5,92.95,-1.42,-1.5,20550.400434,1117,93.8071,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",95.97,96.6,93.85,94.37,-2.12,-2.2,8040.978061,690,95.3961,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",96.83,106.16,96.49,-2.32,-2.35,42802.318401,1511,98.889,{"date":466,"open":213,"high":213,"low":467,"close":468,"change":469,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",96.88,98.81,0.01,12198.029967,787,98.4121,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",95.5,98.9,94.99,98.8,3.07,3.21,15216.445309,1073,96.5531,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",100.12,100.97,93.65,95.73,-4.27,85892.654225,2715,96.1845,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",98.4,100,-0.08,3632.084951,331,99.8861,{"date":503,"open":407,"high":504,"low":407,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",100.08,1.08,1.09,6544.489163,653,99.9725,{"date":511,"open":512,"high":204,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",95.17,99,3.1,3.23,18604.748012,2117,98.0861,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",98.62,98.95,94.66,95.9,-1.1,-1.13,36550.261383,1903,96.9272,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",95,97,92.9,2.5,2.65,14378.636291,1612,94.5266,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":314,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",92.99,96.5,90.54,94.5,-0.37,27176.607017,1625,93.349,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",92.41,98.01,94.85,-0.65,-0.68,16893.954806,1374,95.647,{"date":561,"open":437,"high":562,"low":437,"close":475,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",96.54,1.17,1.24,14765.703716,1385,95.4545,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":351,"volume":575,"transactions":576,"vwap":577},"2026-08-05",92.5,96.2,92,94.33,-1.17,16153.639279,1049,94.7035,{"date":579,"open":580,"high":581,"low":582,"close":475,"change":514,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",94,96.57,91.99,3.35,17456.041227,2144,94.411,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",95.98,91.9,92.4,-2.5,-2.63,31556.754129,3625,93.3096,{"date":598,"open":417,"high":599,"low":545,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",102.5,94.9,-0.81,-0.85,45636.253391,2533,98.5718,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",97.02,97.3,90,95.71,-1.28,-1.32,12309.857665,1500,95.0577,{"date":618,"open":497,"high":619,"low":437,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",100.41,96.99,-5,-4.9,60854.013347,2158,96.2509,{"date":627,"open":406,"high":628,"low":543,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",101.99,3.94,4.02,6112.353361,755,99.2066,{"date":635,"open":636,"high":428,"low":580,"close":428,"change":637,"percent_change":480,"volume":638,"transactions":639,"vwap":640},"2026-07-27",97.99,3.05,5779.638867,713,98.1892,{"date":642,"open":643,"high":609,"low":643,"close":532,"change":621,"percent_change":621,"volume":644,"transactions":645,"vwap":646},"2026-07-24",91.01,53676.883353,3038,95.162,{"date":648,"open":649,"high":497,"low":649,"close":497,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",87.04,11.37,12.83,3870.659749,494,94.7617,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":479,"volume":661,"transactions":662,"vwap":663},"2026-07-22",83.72,100.2,88.63,2.64,19235.946569,2239,89.9404,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",80.05,85.99,6.37,8,2543.226823,674,82.2018,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":277,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",81.52,82.01,78.99,79.62,-5.2,7998.196696,1267,80.4985,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-17",78.52,83.99,7,9.09,4800,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":693},"2026-07-16",73.23,76.99,71.74,2.01,2.68,5200,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-15",75.67,79.98,74.96,74.98,-2.91,-3.74,15800,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-14",79.95,84.9,77.89,-2.67,-3.31,12400,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-13",85.62,85.86,77.21,80.56,-4.04,-4.78,45300,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",77.992,84.6,5.19,6.54,8600,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":173,"volume":738,"transactions":9,"vwap":736},"2026-07-09",81.99,86.99,79,79.41,0.79,17400,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",75.75,84.99,78.62,4.12,5.53,7100,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",84,87,74.43,74.5,-8.8,-10.56,31700,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",82.24,108.83,80,83.3,1.42,1.73,25500,{"date":766,"open":702,"high":767,"low":702,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",82.13,81.88,7.27,9.74,6200,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":775},"2026-07-01",72,74.61,71.84,1.76,2.42,6400,{"date":781,"open":782,"high":760,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",76,70,72.85,-2.39,-3.18,10100,{"date":789,"open":735,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-29",82.51,75.24,-1.87,-2.43,7600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",80.7,82.7,77,77.11,-2.42,-3.04,12300,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-06-25",75.040001,79.53,75,2.52,3.27,2900,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":288,"volume":817,"transactions":9,"vwap":815},"2026-06-24",74,77.010002,2.51,3900,{"date":819,"open":820,"high":821,"low":822,"close":752,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":752},"2026-06-23",82.99,83.93,70.27,-9.43,-11.24,20200,{"date":827,"open":828,"high":829,"low":828,"close":821,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":821},"2026-06-22",72.12,84.4,11.98,16.65,14400,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":714,"transactions":9,"vwap":837},"2026-06-18",79.76,89.46,71.95,-4.05,-5.33,{"date":841,"open":842,"high":760,"low":842,"close":782,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":782},"2026-06-17",75.010002,1.34,1.79,15300,{"date":847,"open":814,"high":848,"low":814,"close":849,"change":505,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-16",80.099998,74.66,1.47,5800,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",74.57,73.58,-0.43,-0.58,5900,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-12",72.010002,74.010002,70.4,0,6300,{"date":867,"open":868,"high":868,"low":869,"close":862,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":862},"2026-06-11",85.95,71,-12,-13.95,9300,{"date":874,"open":875,"high":876,"low":848,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",83.18,89.48,86.010002,7.01,8.87,4900,{"date":882,"open":883,"high":884,"low":735,"close":735,"change":885,"percent_change":886,"volume":794,"transactions":9,"vwap":735},"2026-06-09",83,88,2.48,3.24,{"date":888,"open":889,"high":890,"low":808,"close":891,"change":254,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-08",77.255,79.4,76.52,1.86,7900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",77.8,88.48,74.375,75.12,1.12,1.51,13200,{"date":904,"open":905,"high":906,"low":861,"close":814,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":814},"2026-06-04",74.77,78,-0.77,-1.03,10400,{"date":911,"open":814,"high":912,"low":913,"close":905,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":905},"2026-06-03",75.07,58.75,0.77,1.04,10900,{"date":918,"open":919,"high":919,"low":814,"close":814,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":814},"2026-06-02",80.95,-6,-7.5,7000,{"date":924,"open":925,"high":926,"low":735,"close":760,"change":381,"percent_change":927,"volume":872,"transactions":9,"vwap":760},"2026-06-01",81.49,82.335,-3.59,{"date":929,"open":545,"high":545,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-29",82.98,-10.41,-11.15,18800,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-28",84.55,93.39,8.84,10.46,9000,{"date":942,"open":943,"high":944,"low":943,"close":936,"change":945,"percent_change":95,"volume":946,"transactions":9,"vwap":936},"2026-05-27",82,85.295,0.43,14300,{"date":948,"open":949,"high":884,"low":949,"close":950,"change":951,"percent_change":197,"volume":952,"transactions":9,"vwap":950},"2026-05-26",80.88,84.12,-1.88,8100,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-22",92.51,85,86,-9.2,-9.66,13500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-21",122.11,122.56,87.175,95.2,-27.29,-22.28,39500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-20",126.77,129.089996,122.010002,122.49,-5.01,-3.93,25600,{"date":980,"open":981,"high":982,"low":222,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-19",130,135,127.5,-5.17,-3.9,31600,{"date":988,"open":989,"high":982,"low":990,"close":991,"change":95,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-18",132.27,127,132.67,0.39,29000,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-15",136.85001,132,132.16,-4.818,-3.52,13900,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-14",141.87,130.5,136.978,-5.222,-3.67,14100,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-13",130.11,145.53999,142.2,12.2,9.38,11300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":981,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":981},"2026-05-12",137.75,144.2,116,-8.68,-6.26,51800,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":52,"volume":1031,"transactions":9,"vwap":1029},"2026-05-11",151.52,138.67999,0.68,23000,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":66,"volume":1038,"transactions":9,"vwap":1036},"2026-05-08",139,134,138,-1,16600,{"date":1040,"open":1041,"high":1034,"low":1042,"close":1034,"change":173,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1034},"2026-05-07",134.81,134.59,0.72,35600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1036,"change":151,"percent_change":243,"volume":1050,"transactions":9,"vwap":1036},"2026-05-06",153,167.020004,137.34,30000,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-05",140,135.0019989,137.96001,-1.82,-1.3,27200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1062},"2026-05-04",139.39,139.78,133.039993,4.78,3.54,27800,{"date":1068,"open":1069,"high":1070,"low":982,"close":982,"change":223,"percent_change":176,"volume":1071,"transactions":9,"vwap":982},"2026-05-01",136,136.39,28100,{"date":1073,"open":1034,"high":1034,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-30",133,-2.97,-2.18,27000,{"date":1079,"open":1036,"high":1034,"low":1080,"close":1080,"change":704,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-29",135.97,-2.1,23600,{"date":1084,"open":1085,"high":1086,"low":982,"close":1087,"change":1088,"percent_change":440,"volume":1089,"transactions":9,"vwap":1087},"2026-04-28",135.63,139.5,138.88,-2.11,30600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-27",139.97,143,117.555,140.99001,3.99,2.91,57900,{"date":1100,"open":1101,"high":1053,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-24",134.61,131.72,137,-3,-2.14,17800,{"date":1108,"open":1109,"high":1093,"low":982,"close":1053,"change":864,"percent_change":864,"volume":1110,"transactions":9,"vwap":1053},"2026-04-23",137.41,24400,{"date":1112,"open":1113,"high":1113,"low":1005,"close":1053,"change":287,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1053},"2026-04-22",141.080002,2.93,32600,{"date":1117,"open":1118,"high":1118,"low":982,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-21",157,136.020004,-3.12,-2.24,46000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-20",117,157.039993,113,139.14,22.98,19.78,41300,{"date":1133,"open":1134,"high":982,"low":497,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-17",119.099998,116.16,10.9,10.36,72300,{"date":1140,"open":1141,"high":24,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-16",72.5,68.37,105.26,36.89,53.96,95800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1142,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1142},"2026-04-15",72.050003,76.010002,68,-4.93,-6.73,31400,{"date":1156,"open":1157,"high":799,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-14",48.46,47.72,73.3,24.06,48.86,77000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-13",46,52.88,43.0019989,49.24,-0.06,-0.12,37300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1030,"percent_change":254,"volume":1178,"transactions":9,"vwap":1177},"2026-04-10",46.38,54,33,49.3,61900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-09",49.4,64.5,28.01,48.62,4.87,11.13,208900,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-08",31.56,44.872,43.75,16.1,58.23,210500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-07",18.51,29.95,18.468,27.65,8.57,44.92,243400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-06",15.13,31.85,13.5,19.08,4.09,27.28,395400,{"date":1215,"open":1216,"high":1217,"low":390,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-02",10.24,15.99,14.99,2.73,22.27,156000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-01",7.07,16.91,6.911,12.26,5.8,89.78,2039200,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":864,"percent_change":864,"volume":1235,"transactions":9,"vwap":1234},"2026-03-31",6.5,6.46,4500,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1234,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1234},"2026-03-30",7.94,6.11,-1.64,-20.25,28900,{"date":1244,"open":669,"high":1245,"low":1246,"close":1247,"change":106,"percent_change":637,"volume":1248,"transactions":9,"vwap":1247},"2026-03-27",8.45,7.9,8.1,3100,{"date":1250,"open":1251,"high":1246,"low":1251,"close":1252,"change":243,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-26",7.79,7.86,0.38,4400,{"date":1256,"open":1257,"high":1257,"low":1251,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-25",8.125,7.83,-0.02,-0.25,3700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":865,"transactions":9,"vwap":1267},"2026-03-24",7.62,8.24,7.1,7.85,0.2,2.61,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1272,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1272},"2026-03-23",7.65,7.7,0.19,2.55,2000,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-20",7.02,8.05,7.46,0.44,6.27,53400,{"date":1286,"open":1280,"high":1287,"low":1279,"close":1279,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1279},"2026-03-19",8.14,-1.08,-13.33,26600,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1247,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1247},"2026-03-18",8.5,8.0050001,-0.4,-4.71,6000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1293,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1293},"2026-03-17",8.865,9,8.2,-0.5,-5.56,12100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1301,"change":1311,"percent_change":769,"volume":1312,"transactions":9,"vwap":1301},"2026-03-16",8.65,9.2,8.42,0.61,11000,{"date":1314,"open":1315,"high":1316,"low":1302,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-13",8.26,8.39,-0.2,-2.33,8500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-12",8.15,8.62,7.51,8.59,0.27,3.25,19600,{"date":1330,"open":1265,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-11",8.405,7.99,8.32,0.28,3.48,10200,{"date":1338,"open":1339,"high":1340,"low":1279,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-10",7.52,8.04,-0.26,-3.13,5500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1121,"volume":1351,"transactions":9,"vwap":1349},"2026-03-09",8.29,8.7,8.03,8.3,-0.19,12900,{"date":1353,"open":1332,"high":1354,"low":1355,"close":1356,"change":52,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-06",8.755,7.745,8.49,6.12,19500,{"date":1360,"open":1361,"high":1302,"low":1362,"close":669,"change":88,"percent_change":1363,"volume":1364,"transactions":9,"vwap":669},"2026-03-05",7.74,7.67,2.83,80200,{"date":1366,"open":1367,"high":1368,"low":1266,"close":1369,"change":992,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-04",7.2,7.855,7.78,5.28,78600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-03",6.45,7.4,6.375,7.39,0.69,10.3,80100,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":81,"percent_change":1386,"volume":1017,"transactions":9,"vwap":1385},"2026-03-02",6.3,6.84,6.7,2.13,{"date":1388,"open":1389,"high":1390,"low":1357,"close":1391,"change":1392,"percent_change":1393,"volume":1082,"transactions":9,"vwap":1391},"2026-02-27",6.2,6.58,6.56,0.3,4.79,{"date":1395,"open":1357,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-26",6.38,6.05,6.26,0.1,1.62,52900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1350,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-25",6.15,6.33,6.055,6.16,-2.99,6700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-24",6.09,6.39,5.84,6.35,0.16,2.58,16200,{"date":1420,"open":1397,"high":1421,"low":1397,"close":1422,"change":1423,"percent_change":1424,"volume":1305,"transactions":9,"vwap":1422},"2026-02-23",6.66,6.19,-0.3,-4.62,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-20",5.74,6.49,0.29,4.68,14000,{"date":1433,"open":1385,"high":1385,"low":1434,"close":1389,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1389},"2026-02-19",6.155,-0.53,-7.88,30300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-18",6.8,7.22,6.36,6.73,-0.34,-4.81,24500,{"date":1448,"open":1449,"high":1375,"low":1233,"close":1224,"change":1295,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1224},"2026-02-17",7.18,-5.35,83400,{"date":1453,"open":1454,"high":1455,"low":1374,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-13",7.21,8.66,7.47,-4.87,-39.47,409200,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-12",5.95,17.51,12.34,6.53,112.39,1893700,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":173,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-11",4.81,5.88,5.81,20.79,6100,{"date":1476,"open":362,"high":1477,"low":1478,"close":1470,"change":1317,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1470},"2026-02-10",5.025,4.8,-3.99,5400,{"date":1482,"open":1483,"high":1484,"low":362,"close":362,"change":1260,"percent_change":1485,"volume":1486,"transactions":9,"vwap":362},"2026-02-09",5.18,5.26,-4.75,3400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1484,"change":1260,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1484},"2026-02-06",5.5,5.671,4.905,-4.54,10600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1486,"transactions":9,"vwap":1499},"2026-02-05",5.64,6.07,5.11,5.51,-0.143,-2.53,{"date":1503,"open":361,"high":1504,"low":361,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-04",5.653,0.153,2.78,2100,{"date":1509,"open":1510,"high":1511,"low":1489,"close":1489,"change":1423,"percent_change":984,"volume":1512,"transactions":9,"vwap":1489},"2026-02-03",5.645,5.78,2600,{"date":1514,"open":1515,"high":1462,"low":1515,"close":1228,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1228},"2026-02-02",5.6,-0.1,-1.69,7300,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":295,"percent_change":111,"volume":1524,"transactions":9,"vwap":1523},"2026-01-30",6.04,5.525,5.9,3300,{"date":1526,"open":1527,"high":1385,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-29",5.86,5.825,5.91,-0.39,-6.19,10300,{"date":1534,"open":340,"high":1383,"low":1535,"close":1383,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1383},"2026-01-28",5.802,0.11,1.78,2300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1422,"change":1544,"percent_change":1545,"volume":969,"transactions":9,"vwap":1422},"2026-01-27",6.01,6.32,5.7,-0.16,-2.52,{"date":1547,"open":1548,"high":1549,"low":1389,"close":1415,"change":1550,"percent_change":778,"volume":1050,"transactions":9,"vwap":1415},"2026-01-26",6.51,6.55,0.15,{"date":1552,"open":1415,"high":1415,"low":1553,"close":1389,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1389},"2026-01-23",6.1,-0.145,-2.29,1700,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-22",6.4,6.056,6.345,-0.055,-0.86,2700,{"date":1566,"open":1567,"high":1443,"low":1412,"close":1559,"change":546,"percent_change":1568,"volume":940,"transactions":9,"vwap":1559},"2026-01-21",6.67,-5.47,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-20",6.02,6.85,6.77,0.75,12.46,15900,{"date":1578,"open":1541,"high":1579,"low":1541,"close":1571,"change":1580,"percent_change":1581,"volume":746,"transactions":9,"vwap":1571},"2026-01-16",6.293,-0.41,-6.38,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1311,"percent_change":1587,"volume":779,"transactions":9,"vwap":1586},"2026-01-15",5.61,6.48,6.43,10.48,{"date":1589,"open":1541,"high":1357,"low":1496,"close":1590,"change":1591,"percent_change":1104,"volume":1592,"transactions":9,"vwap":1590},"2026-01-14",5.82,-0.18,8400,{"date":1594,"open":1398,"high":1413,"low":1228,"close":340,"change":1595,"percent_change":1596,"volume":909,"transactions":9,"vwap":340},"2026-01-13",-0.07,-1.15,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1497,"change":1601,"percent_change":1602,"volume":779,"transactions":9,"vwap":1497},"2026-01-12",6.485,6.03,-0.03,-0.49,{"date":1604,"open":1605,"high":1390,"low":1605,"close":1553,"change":1303,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1553},"2026-01-09",5.99,-7.58,14700,{"date":1609,"open":1374,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1261,"transactions":9,"vwap":1612},"2026-01-08",6.95,6.44,6.6,0.07,1.07,{"date":1616,"open":1374,"high":1617,"low":1618,"close":1465,"change":1619,"percent_change":1620,"volume":1319,"transactions":9,"vwap":1465},"2026-01-07",6.94,6.42,0.13,2.03,{"date":1622,"open":1623,"high":1623,"low":1559,"close":1559,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1559},"2026-01-06",7.29,-0.75,-10.49,27400,{"date":1628,"open":1375,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-05",7.73,7.06,7.15,-0.05,-0.69,46900,{"date":1636,"open":1637,"high":1264,"low":1631,"close":1367,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1367},"2026-01-02",7.28,-0.31,-4.13,34800,{"date":1642,"open":1247,"high":1643,"low":769,"close":1324,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1324},"2025-12-31",8.427,-0.55,-6.82,28600,{"date":1648,"open":1649,"high":1650,"low":1339,"close":1651,"change":1652,"percent_change":1602,"volume":1653,"transactions":9,"vwap":1651},"2025-12-30",7.84,9.025,8.06,-0.04,191900,{"date":1655,"open":1293,"high":1656,"low":1657,"close":1247,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1247},"2025-12-29",10.02,7.66,-0.87,-9.7,417100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":856,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-26",9.65,9.78,8.55,8.97,-4.57,49900,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1282,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-24",8.81,11.23,9.4,4.91,130300,{"date":1677,"open":1678,"high":1679,"low":1623,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-23",11.58,11.75,8.96,-3.48,-27.97,218000,{"date":1685,"open":1281,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-22",13.74,7.291,12.44,5.14,70.41,420600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-19",7.6,8.78,7.3,-1.48,-16.86,105800,{"date":1701,"open":1605,"high":1702,"low":1703,"close":1695,"change":490,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1695},"2025-12-18",9.99,5,-32.72,1131500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1273,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-17",4.61,14.5,4.425,13.05,143.93,3760600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1574,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-16",4.6,6.18,4.3,5.35,16.3,345200,{"date":1723,"open":1724,"high":1725,"low":25,"close":1716,"change":111,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1716},"2025-12-15",4.65,4.76,-3.56,16700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1169,"volume":1735,"transactions":9,"vwap":1733},"2025-12-12",5.12,5.16,4.55,4.77,-0.003,8300,{"date":1737,"open":1732,"high":1738,"low":1732,"close":1738,"change":1739,"percent_change":1515,"volume":1740,"transactions":9,"vwap":1738},"2025-12-11",4.773,0.253,1800,{"date":1742,"open":1478,"high":1478,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-10",4.195,4.52,-0.402,-8.17,8000,{"date":1749,"open":1719,"high":1719,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-09",4.9,4.922,-0.528,-9.69,15000,{"date":1756,"open":1489,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-08",5.65,5.195,5.45,-0.09,-1.62,7200,{"date":1764,"open":1489,"high":1765,"low":1759,"close":1766,"change":1259,"percent_change":1767,"volume":1735,"transactions":9,"vwap":1766},"2025-12-05",5.67,5.54,-0.36,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":80,"percent_change":1548,"volume":858,"transactions":9,"vwap":1773},"2025-12-04",5.32,6.316,5.222,5.56,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":1532,"transactions":9,"vwap":1777},"2025-12-03",5.85,5.22,-0.63,-10.77,{"date":1781,"open":1541,"high":1782,"low":1783,"close":1776,"change":1619,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1776},"2025-12-02",6.25,5.75,2.27,18000,{"date":1787,"open":1397,"high":1542,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-01",5.72,-0.33,-5.45,21400,{"date":1793,"open":1585,"high":1794,"low":340,"close":1397,"change":546,"percent_change":1795,"volume":1319,"transactions":9,"vwap":1397},"2025-11-28",6.553,-5.76,{"date":1797,"open":1559,"high":1428,"low":1798,"close":1618,"change":1652,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1618},"2025-11-26",6.31,-0.62,13800,{"date":1802,"open":1803,"high":1803,"low":1234,"close":1234,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1234},"2025-11-25",7.16,-0.45,-6.51,58800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":498,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-24",6.89,7.14,6.71,6.91,-1.14,21300,{"date":1816,"open":1357,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-21",7.95,5.94,6.99,0.54,8.37,44800,{"date":1824,"open":1383,"high":1428,"low":1412,"close":1374,"change":136,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1374},"2025-11-20",7.68,21600,{"date":1828,"open":1548,"high":1548,"low":1496,"close":1605,"change":72,"percent_change":1829,"volume":1446,"transactions":9,"vwap":1605},"2025-11-19",-7.85,{"date":1831,"open":1832,"high":1385,"low":1542,"close":1233,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1233},"2025-11-18",6.59,-0.15,-2.26,11200,{"date":1837,"open":1838,"high":1839,"low":1233,"close":1840,"change":80,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-17",6.69,6.81,6.65,5.39,23400,{"date":1844,"open":1590,"high":1845,"low":1590,"close":1798,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1798},"2025-11-14",6.41,0.25,4.13,22800,{"date":1850,"open":1851,"high":1852,"low":745,"close":1853,"change":498,"percent_change":1057,"volume":1854,"transactions":9,"vwap":1853},"2025-11-13",5.96,6.29,6.06,66500,{"date":1856,"open":1389,"high":1374,"low":340,"close":1857,"change":243,"percent_change":52,"volume":1858,"transactions":9,"vwap":1857},"2025-11-12",6.14,30400,{"date":1860,"open":1404,"high":1442,"low":1600,"close":1239,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1239},"2025-11-11",-0.29,-4.53,9700,{"date":1865,"open":340,"high":687,"low":1866,"close":1559,"change":151,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1559},"2025-11-10",5.669,0.63,174200,{"date":1870,"open":1541,"high":1871,"low":1759,"close":1442,"change":1326,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1442},"2025-11-07",6.759,4.43,53800,{"date":1875,"open":1876,"high":1877,"low":1497,"close":1412,"change":244,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1412},"2025-11-06",6.22,6.764,0.33,90800,{"date":1881,"open":1689,"high":1882,"low":1689,"close":1497,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1497},"2025-11-05",6.64,0.99,19.49,166400,{"date":1887,"open":1477,"high":1484,"low":1888,"close":1889,"change":81,"percent_change":1363,"volume":1890,"transactions":9,"vwap":1889},"2025-11-04",4.93,5.08,117100,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":243,"percent_change":1311,"volume":1896,"transactions":9,"vwap":1895},"2025-11-03",5.15,4.914,4.94,227700,{"date":1898,"open":1899,"high":1900,"low":1750,"close":1674,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1674},"2025-10-31",4.96,5.104,0.09,1.87,11800,{"date":1905,"open":1498,"high":1498,"low":1906,"close":1906,"change":1907,"percent_change":593,"volume":933,"transactions":9,"vwap":1906},"2025-10-30",4.82,-0.13,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1632,"percent_change":1037,"volume":1914,"transactions":9,"vwap":1913},"2025-10-29",4.99,5.24,4.815,4.95,42200,{"date":1916,"open":1733,"high":1917,"low":1724,"close":1703,"change":45,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1703},"2025-10-28",6.28,10.62,214900,{"date":1921,"open":1478,"high":1922,"low":1923,"close":1744,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1744},"2025-10-27",4.84,4.5,-0.28,-5.83,40900,{"date":1928,"open":1674,"high":1893,"low":1929,"close":1478,"change":1760,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1478},"2025-10-24",4.7,-1.84,30900,{"date":1933,"open":1889,"high":1889,"low":1934,"close":1934,"change":1350,"percent_change":705,"volume":1935,"transactions":9,"vwap":1934},"2025-10-23",4.89,9200,{"date":1937,"open":362,"high":1938,"low":362,"close":1889,"change":1613,"percent_change":254,"volume":1939,"transactions":9,"vwap":1889},"2025-10-22",5.4,25200,{"date":1941,"open":1893,"high":1942,"low":1943,"close":362,"change":1652,"percent_change":1944,"volume":1945,"transactions":9,"vwap":362},"2025-10-21",5.33,5.00099993,-0.79,647000,{"date":1947,"open":1703,"high":1948,"low":1906,"close":1949,"change":1350,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-20",5.29,5.05,-3.63,124600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1911,"change":121,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1911},"2025-10-17",4.39,5.98,4.35,20.74,407200,{"date":1960,"open":1961,"high":1912,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-16",4.641,4.34,-0.27,-5.86,356100,{"date":1967,"open":1968,"high":1969,"low":1923,"close":1708,"change":1760,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1708},"2025-10-15",4.64,5.292,-1.91,31200,{"date":1973,"open":206,"high":1974,"low":1975,"close":1929,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1929},"2025-10-14",5.57,4.51,-0.61,-11.49,29100,{"date":1980,"open":1718,"high":1759,"low":1981,"close":206,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":206},"2025-10-13",4.26,0.93,21.23,147300,{"date":1986,"open":1766,"high":1765,"low":1987,"close":1988,"change":1697,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-10",4.2,4.38,-25.26,102900,{"date":1992,"open":1929,"high":1389,"low":1929,"close":1527,"change":141,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1527},"2025-10-09",22.08,186800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1478,"change":243,"percent_change":1867,"volume":2000,"transactions":9,"vwap":1478},"2025-10-08",4.69,4.83,4.58,140200,{"date":2002,"open":2003,"high":1064,"low":2004,"close":1733,"change":1595,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1733},"2025-10-07",4.44,4.37,-1.45,236900,{"date":2008,"open":1185,"high":2009,"low":1975,"close":1922,"change":295,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1922},"2025-10-06",4.952,-0.21,18300,{"date":2013,"open":1923,"high":1913,"low":2014,"close":2015,"change":2016,"percent_change":1369,"volume":2017,"transactions":9,"vwap":2015},"2025-10-03",4.45,4.85,0.35,186700,{"date":2019,"open":1975,"high":1724,"low":2020,"close":1923,"change":1595,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1923},"2025-10-02",4.21,-1.53,60700,{"date":2024,"open":1899,"high":1703,"low":2025,"close":2026,"change":1516,"percent_change":1105,"volume":2027,"transactions":9,"vwap":2026},"2025-10-01",4.46,4.57,44700,{"date":2029,"open":2025,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-09-30",4.71,4.18,4.67,0.193,4.31,157300,{"date":2037,"open":2038,"high":1732,"low":2038,"close":2039,"change":2040,"percent_change":1612,"volume":2041,"transactions":9,"vwap":2039},"2025-09-29",4.204,4.477,0.277,2500,{"date":2043,"open":2025,"high":1999,"low":1987,"close":1987,"change":1295,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1987},"2025-09-26",-8.7,6800,{"date":2047,"open":2048,"high":1708,"low":2049,"close":1716,"change":88,"percent_change":2050,"volume":1038,"transactions":9,"vwap":1716},"2025-09-25",4.27,4.19,5.02,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1988,"change":1878,"percent_change":1322,"volume":2056,"transactions":9,"vwap":1988},"2025-09-24",4.24,4.499,3.9,27300,{"date":2058,"open":2059,"high":2060,"low":2055,"close":2061,"change":1550,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-09-23",3.95,4.08,4.05,3.85,36900,{"date":2065,"open":1211,"high":1987,"low":2066,"close":2055,"change":2010,"percent_change":2067,"volume":2022,"transactions":9,"vwap":2055},"2025-09-22",3.72,-5.11,{"date":2069,"open":1954,"high":2070,"low":19,"close":2071,"change":1924,"percent_change":1581,"volume":755,"transactions":9,"vwap":2071},"2025-09-19",4.54,4.11,{"date":2073,"open":1211,"high":1954,"low":1211,"close":1954,"change":1274,"percent_change":1744,"volume":2074,"transactions":9,"vwap":1954},"2025-09-18",12000,{"date":2076,"open":2077,"high":1987,"low":2077,"close":1987,"change":2078,"percent_change":1767,"volume":2079,"transactions":9,"vwap":1987},"2025-09-17",4.07,-0.015,13700,{"date":2081,"open":2082,"high":1956,"low":630,"close":2083,"change":2084,"percent_change":2085,"volume":1106,"transactions":9,"vwap":2083},"2025-09-16",4.15,4.215,0.115,2.8,{"date":2087,"open":1956,"high":2026,"low":629,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-09-15",4.1,-0.42,-9.29,48600,{"date":2093,"open":2094,"high":1716,"low":2094,"close":1744,"change":173,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1744},"2025-09-12",3.599,28.41,689000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":1169,"percent_change":2102,"volume":1762,"transactions":9,"vwap":2101},"2025-09-11",3.58,3.722,3.52,-1.68,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2099,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2099},"2025-09-10",3.66,3.74,3.56,-0.114,-3.09,12700,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-09-09",3.316,3.7,3.295,3.694,0.254,7.38,39800,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":1537,"volume":2126,"transactions":9,"vwap":2124},"2025-09-08",3.3,3.61,3.44,0.06,22100,{"date":2128,"open":288,"high":2129,"low":2130,"close":2131,"change":1170,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-05",3.695,3.135,3.38,-3.43,114800,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-09-04",3.34,3.548,3.08,3.5,0.18,5.42,58400,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":1833,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-03",3.69,3.32,-4.32,15100,{"date":2150,"open":2151,"high":2152,"low":2146,"close":2153,"change":1601,"percent_change":1563,"volume":1017,"transactions":9,"vwap":2153},"2025-09-02",3.33,3.536,3.47,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2139,"change":1907,"percent_change":278,"volume":2159,"transactions":9,"vwap":2139},"2025-08-29",3.51,3.575,3.318,17600,{"date":2161,"open":2162,"high":2114,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-08-28",3.36,3.288,3.63,0.08,2.25,37600,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-08-27",3.26,3.621,3.55,0.17,5.03,243300,{"date":2177,"open":2131,"high":2178,"low":2179,"close":2131,"change":864,"percent_change":864,"volume":2180,"transactions":9,"vwap":2131},"2025-08-26",3.4,3.301,16500,{"date":2182,"open":2183,"high":2178,"low":2183,"close":2131,"change":2184,"percent_change":176,"volume":2185,"transactions":9,"vwap":2131},"2025-08-25",3.06,0.05,158900,{"date":2187,"open":2122,"high":2151,"low":480,"close":2151,"change":1619,"percent_change":2188,"volume":1486,"transactions":9,"vwap":2151},"2025-08-22",4.06,{"date":2190,"open":2191,"high":2178,"low":2191,"close":2192,"change":1169,"percent_change":1930,"volume":723,"transactions":9,"vwap":2192},"2025-08-21",3.11,3.2,{"date":2194,"open":2131,"high":2178,"low":2195,"close":2170,"change":1591,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2170},"2025-08-20",3.252,-5.23,11700,{"date":2199,"open":1327,"high":2200,"low":2201,"close":2124,"change":2125,"percent_change":1537,"volume":2202,"transactions":9,"vwap":2124},"2025-08-19",3.6,2.92,143100,{"date":2204,"open":2205,"high":2099,"low":2206,"close":2131,"change":1595,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2131},"2025-08-18",3.15,3.062,-2.03,95700,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":945,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-15",3.12,3.57,3.025,3.45,14.24,279000,{"date":2218,"open":2219,"high":480,"low":2220,"close":2221,"change":1833,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-08-14",2.985,2.969,3.02,-4.73,189300,{"date":2225,"open":514,"high":2122,"low":2226,"close":2227,"change":1416,"percent_change":1770,"volume":2228,"transactions":9,"vwap":2227},"2025-08-13",2.857,3.17,50200,{"date":2230,"open":1219,"high":2231,"low":1219,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-12",3.29,3.01,0.21,7.5,158600,{"date":2237,"open":2238,"high":2221,"low":2085,"close":2085,"change":1632,"percent_change":2239,"volume":1668,"transactions":9,"vwap":2085},"2025-08-11",2.94,-1.75,{"date":2241,"open":2156,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-08-08",3.68,2.655,2.85,-0.84,-22.76,296300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2145,"change":1833,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2145},"2025-08-07",3.87,3.875,3.59,-3.91,311100,{"date":2256,"open":1219,"high":2257,"low":1219,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-08-06",3.92,3.84,0.92,31.51,429200,{"date":2263,"open":2264,"high":2265,"low":1097,"close":2201,"change":1170,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2201},"2025-08-05",2.99,3.184,-3.95,74400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-04",3.16,3.261,2.71,3.04,-0.22,-6.75,152600,{"date":2278,"open":2279,"high":2200,"low":2280,"close":2170,"change":409,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2170},"2025-08-01",2.37,2.31,32.52,903700,{"date":2284,"open":331,"high":371,"low":2285,"close":2286,"change":111,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-07-31",2.33,2.46,-6.46,77800,{"date":2290,"open":331,"high":2192,"low":2291,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-07-30",2.63,-0.24,-8.36,193800,{"date":2296,"open":2297,"high":2200,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-07-29",2.2,2.87,0.59,25.88,1464300,{"date":2303,"open":2183,"high":514,"low":176,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-07-28",2.28,-1.05,-31.53,1741600,{"date":2309,"open":2271,"high":2310,"low":2311,"close":2151,"change":2312,"percent_change":2106,"volume":2313,"transactions":9,"vwap":2151},"2025-07-25",3.53,3.099,0.12,452600,{"date":2315,"open":2178,"high":1065,"low":696,"close":480,"change":1924,"percent_change":2316,"volume":2317,"transactions":9,"vwap":480},"2025-07-24",-8.02,2128000,{"date":2319,"open":2320,"high":2321,"low":583,"close":2322,"change":1619,"percent_change":2250,"volume":2323,"transactions":9,"vwap":2322},"2025-07-23",3.79,3.93,3.49,1551400,{"date":2325,"open":515,"high":2326,"low":2327,"close":2162,"change":1619,"percent_change":630,"volume":2328,"transactions":9,"vwap":2162},"2025-07-22",3.65,3.091,158000,{"date":2330,"open":2252,"high":2105,"low":515,"close":515,"change":2292,"percent_change":2331,"volume":2332,"transactions":9,"vwap":515},"2025-07-21",-6.92,263700,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2153,"change":243,"percent_change":131,"volume":2337,"transactions":9,"vwap":2153},"2025-07-18",3.43,3.77,929200,{"date":2339,"open":2139,"high":2340,"low":2341,"close":2124,"change":546,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2124},"2025-07-17",3.64,3.395,-9.71,244700,{"date":180,"open":1096,"high":2345,"low":2346,"close":2347,"change":1591,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},4,3.39,3.81,-4.51,1627100]