[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGC":3,"homepage-market-summary":29,"stock-historical-RGC":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RGC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Regencell Bioscience Holdings Limited Ordinary Shares","Nasdaq",null,"Common Stock","Regencell Bioscience Holdings Ltd is a bioscience company focusing on the research, development, and commercialization of TCM for the treatment of neurocognitive disorders and degenerations, specifically ADHD and ASD, and infectious diseases affecting people's immune systems.","10",false,{"close":15,"open":16,"high":17,"low":16,"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},7.63,7.06,7.9573,7.11,0.52,7.31,222915.807497,2048,7.6421,69,4.51,266656.9118612262,4.8,1313,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":39},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":39},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":13,"sparkline":59,"date":39},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":73},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":73},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":73},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":73},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":73},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":73},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":73},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":73},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":73},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":185},365,1,1000,{"period_high":179,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},83.6,0.72894698,725424,264779641.789029,744.32,"2025-04-28",[186,187,195,205,216,227,237,247,257,265,272,282,292,302,312,323,333,344,353,361,370,380,390,400,409,420,430,441,450,458,466,476,485,494,501,510,520,529,537,545,553,561,571,580,589,596,605,612,622,631,640,649,657,665,672,679,686,694,703,708,716,722,728,735,740,744,752,756,764,771,779,784,792,799,808,817,825,834,842,851,859,868,876,884,891,900,909,916,925,933,940,949,957,966,973,982,991,998,1005,1013,1021,1029,1034,1042,1050,1057,1066,1074,1080,1087,1096,1103,1111,1118,1126,1132,1139,1146,1152,1160,1167,1176,1185,1193,1202,1211,1220,1228,1235,1243,1249,1258,1266,1273,1281,1289,1295,1304,1311,1319,1325,1333,1340,1346,1354,1362,1367,1375,1382,1390,1398,1405,1411,1418,1425,1433,1440,1448,1457,1464,1472,1481,1488,1495,1504,1512,1518,1526,1534,1542,1550,1557,1561,1569,1576,1584,1590,1598,1605,1611,1620,1627,1634,1643,1652,1661,1670,1679,1688,1696,1704,1710,1717,1725,1730,1737,1744,1752,1758,1767,1775,1783,1790,1797,1805,1812,1818,1824,1832,1838,1847,1854,1862,1870,1877,1884,1890,1897,1906,1914,1921,1928,1935,1943,1949,1955,1963,1970,1976,1983,1989,1996,2003,2010,2016,2024,2031,2040,2047,2053,2061,2068,2075,2082,2089,2098,2105,2114,2121,2129,2136,2143,2148,2155,2161,2166,2173,2180,2185,2193,2200,2207,2214,2221,2227,2233,2239,2245,2248,2256,2262,2269,2274,2279,2286,2292,2299,2304,2312,2320,2328,2335,2342,2350,2357,2365,2371,2380,2387,2392,2395,2401,2408,2414,2420,2428,2433,2438,2443,2448,2452,2459,2464,2470,2473,2480,2486,2493,2497,2502,2508,2512,2516,2523,2529,2538,2545,2552,2560,2567,2575,2581,2589,2595,2603,2610,2618,2623,2632,2641,2649,2656,2663,2670,2677,2685,2691,2698,2706,2715,2724,2732,2739,2747,2755,2762,2768,2777,2786,2794,2803,2811,2818,2825,2833,2842,2850,2859,2868,2877,2885,2894,2903,2911,2917],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":39,"open":188,"high":188,"low":189,"close":18,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},7.35,7.0127,-0.24,-3.27,109910.398267,1661,7.1522,{"date":196,"open":197,"high":198,"low":199,"close":188,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",7.22,7.9239,6.845,0.11,1.52,301267.179422,2835,7.4484,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",6.72,7.4,6.46,7.24,0.42,6.16,307532.586226,2331,7.1211,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",6.37,7.39,6.22,6.82,0.49,7.74,429398.884339,3066,6.9465,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":200,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",6.3,6.43,6.12,6.33,1.77,67930.16103,890,6.2901,{"date":238,"open":239,"high":240,"low":241,"close":220,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",6.24,6.25,6.1352,0.02,0.32,56128.566627,862,6.2006,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",6.11,6.2975,6.07,6.2,0,54573.500487,587,6.1511,{"date":258,"open":259,"high":229,"low":260,"close":252,"change":261,"percent_change":222,"volume":262,"transactions":263,"vwap":264},"2026-09-28",6.15,6.05,0.03,76161.504392,1021,6.1854,{"date":266,"open":240,"high":240,"low":267,"close":268,"change":253,"percent_change":253,"volume":269,"transactions":270,"vwap":271},"2026-09-25",6.055,6.17,51952.121246,693,6.155,{"date":273,"open":274,"high":275,"low":276,"close":268,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",6.08,6.26,5.91,0.19,3.18,91485.330035,1505,6.1104,{"date":283,"open":284,"high":212,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",6.14,5.9221,5.98,-0.25,-4.01,134461.693997,1489,6.0351,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":116,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",5.9,6.4,5.8607,6.23,5.24,126388.615252,1983,6.1499,{"date":303,"open":304,"high":260,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",5.74,5.66,5.92,0.13,2.25,113556.852858,1260,5.9173,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",6,6.1,5.75,5.79,-0.17,-2.85,94300.141506,1170,5.8952,{"date":324,"open":316,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",5.975,5.6,5.96,0.28,4.93,72997.307778,3352,5.8697,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",5.62,5.73,5.48,5.68,0.08,1.43,127997.311419,2847,5.597,{"date":345,"open":346,"high":346,"low":347,"close":326,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",5.77,5.49,-0.14,-2.44,71722.853266,1012,5.5894,{"date":354,"open":355,"high":356,"low":355,"close":304,"change":357,"percent_change":233,"volume":358,"transactions":359,"vwap":360},"2026-09-14",5.63,5.84,0.1,72235.53872,922,5.7071,{"date":362,"open":356,"high":356,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",5.55,5.64,0.005,0.09,102327.296495,1201,5.6875,{"date":371,"open":372,"high":252,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",5.95,5.561651,5.635,-0.215,-3.68,203556.399625,2210,5.8237,{"date":381,"open":207,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",6.7425,5.72,5.85,-0.97,-14.22,292580.668786,2809,6.1576,{"date":391,"open":392,"high":393,"low":394,"close":221,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",6.91,7.1371,6.42,-0.07,-1.02,316681.558673,3197,6.7989,{"date":401,"open":230,"high":402,"low":403,"close":404,"change":405,"percent_change":232,"volume":406,"transactions":407,"vwap":408},"2026-09-04",7.65,6.35,6.89,0.41,659354.434615,6104,7.0799,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",6.32,6.9,5.93,6.48,0.17,2.69,416489.121368,4289,6.4123,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",5.44,6.6,6.31,0.81,14.73,369359.552549,3482,6.0985,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",5.38,5.51,5.18,5.5,-0.01,-0.18,102532.870204,900,5.4069,{"date":442,"open":435,"high":443,"low":444,"close":433,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",5.54,5.43,0.01,0.18,40319.793825,619,5.4991,{"date":451,"open":435,"high":452,"low":422,"close":435,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",5.7,-0.02,-0.36,73414.387331,779,5.5404,{"date":459,"open":460,"high":355,"low":461,"close":460,"change":242,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",5.52,5.4255,0.36,73864.234328,819,5.5099,{"date":467,"open":468,"high":469,"low":470,"close":435,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",5.53,5.58,5.4,-0.04,-0.72,61584.65933,873,5.5114,{"date":477,"open":478,"high":363,"low":479,"close":443,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",5.39,5.17,0.25,4.73,79375.582817,966,5.3938,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":436,"percent_change":146,"volume":491,"transactions":492,"vwap":493},"2026-08-24",5.3,5.35,5.16,5.29,150448.028569,1112,5.2814,{"date":495,"open":422,"high":435,"low":496,"close":487,"change":348,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",5.22,-2.57,153533.788951,1640,5.3494,{"date":502,"open":503,"high":267,"low":504,"close":422,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",5.76,5.37,-0.37,-6.37,140203.704097,1693,5.5888,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",5.42,6.135,5.81,0.35,6.41,250591.462549,2293,5.8516,{"date":521,"open":522,"high":443,"low":523,"close":524,"change":200,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",5.32,5.2194,5.46,2.06,87476.027902,1429,5.3877,{"date":530,"open":470,"high":363,"low":531,"close":488,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",5.1,-0.1,-1.83,184078.500745,2182,5.2849,{"date":538,"open":298,"high":363,"low":531,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",5.45,0.21,4.01,131860.693031,1471,5.3642,{"date":546,"open":547,"high":504,"low":548,"close":298,"change":446,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",5.08,5.06,3.56,165911.898637,1915,5.1846,{"date":554,"open":531,"high":488,"low":555,"close":548,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",5.02,0.04,0.8,186660.887739,1679,5.125,{"date":562,"open":563,"high":564,"low":565,"close":555,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",5.33,5.36,4.91,-0.26,-4.92,231173.269128,2658,5.0613,{"date":572,"open":460,"high":338,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",5.2,5.28,-0.13,-2.4,203206.05519,2400,5.364,{"date":581,"open":337,"high":316,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",5.2401,5.41,-0.05,-0.92,190728.489845,1957,5.505,{"date":590,"open":327,"high":327,"low":470,"close":524,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",-0.41,-6.98,166039.965034,2339,5.6641,{"date":597,"open":598,"high":599,"low":305,"close":600,"change":437,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",6.01,6.228,5.87,-2.98,299618.535088,3068,5.8823,{"date":606,"open":424,"high":295,"low":294,"close":260,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",-0.08,-1.31,228641.550464,2785,6.1115,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":584,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",6.06,6.75,5.955,6.13,-0.81,292047.331176,3674,6.3373,{"date":623,"open":413,"high":252,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",5.6275,6.18,0.24,4.04,191079.34449,2166,6.0084,{"date":632,"open":503,"high":259,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",5.59,5.94,0.29,5.13,174483.253936,1903,5.9728,{"date":641,"open":642,"high":403,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":296},"2026-07-29",5.97,5.585,5.65,-0.32,-5.36,172034.592504,2446,{"date":650,"open":651,"high":274,"low":563,"close":642,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",5.67,0.14,2.4,163199.638934,1830,5.8125,{"date":658,"open":383,"high":659,"low":355,"close":660,"change":200,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",6.1986,5.83,1.92,201969.785571,2023,5.8784,{"date":666,"open":355,"high":667,"low":563,"close":383,"change":357,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",5.82,1.78,161304.879389,1826,5.6233,{"date":673,"open":634,"high":674,"low":675,"close":335,"change":454,"percent_change":676,"volume":677,"transactions":678,"vwap":452},"2026-07-23",5.9908,5.57,-6.02,154528.011874,2134,{"date":680,"open":314,"high":252,"low":681,"close":286,"change":607,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",5.56,-1.32,285829.934016,2726,5.8912,{"date":687,"open":688,"high":229,"low":489,"close":614,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",5.23,0.96,18.82,582148.399877,5382,5.8373,{"date":695,"open":696,"high":697,"low":698,"close":531,"change":339,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",5,5.31,4.92,1.59,149186.845983,2181,5.0931,{"date":704,"open":705,"high":706,"low":25,"close":555,"change":626,"percent_change":555,"volume":707,"transactions":9,"vwap":555},"2026-07-17",4.66,5.12,151900,{"date":709,"open":479,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-16",5.21,4.671,4.78,-0.345,-6.73,301500,{"date":717,"open":326,"high":383,"low":718,"close":560,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":560},"2026-07-15",5.05,-0.525,-9.29,316700,{"date":723,"open":724,"high":383,"low":329,"close":644,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":644},"2026-07-14",5.11,0.6,11.88,458100,{"date":729,"open":730,"high":730,"low":731,"close":718,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":718},"2026-07-13",5.99,4.918,-0.83,-14.12,476200,{"date":736,"open":314,"high":617,"low":316,"close":737,"change":146,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-10",5.88,-3.13,352300,{"date":741,"open":516,"high":404,"low":384,"close":251,"change":158,"percent_change":742,"volume":743,"transactions":9,"vwap":251},"2026-07-09",-6.47,600600,{"date":745,"open":667,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-08",7.69,5.8,6.49,0.54,9.08,1460200,{"date":753,"open":326,"high":315,"low":479,"close":372,"change":754,"percent_change":614,"volume":755,"transactions":9,"vwap":372},"2026-07-07",0.34,417100,{"date":757,"open":758,"high":759,"low":326,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-06",6.36,6.627,5.61,-0.76,-11.93,572500,{"date":765,"open":766,"high":767,"low":411,"close":218,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":218},"2026-07-02",8.09,8.2,-1.66,-20.67,931700,{"date":772,"open":773,"high":774,"low":314,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",6.09,8.778,8.03,1.94,31.86,2566600,{"date":780,"open":598,"high":781,"low":747,"close":773,"change":532,"percent_change":782,"volume":783,"transactions":9,"vwap":773},"2026-06-30",6.88,-1.62,447700,{"date":785,"open":786,"high":787,"low":413,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",6.73,7.33,6.19,-0.29,-4.48,400000,{"date":793,"open":794,"high":795,"low":747,"close":414,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":414},"2026-06-26",7.34,7.5,-1.01,-13.48,497500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",8.64,8.695,7.17,7.49,-1.07,-12.5,417200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-24",10.63,11,8.55,8.56,-2.52,-22.74,473800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":512,"volume":824,"transactions":9,"vwap":822},"2026-06-23",10.67,12,10.48,11.08,0.57,261700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",12.11,14.66,10.149,10.51,-1.5,-12.49,538000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":94,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-18",14.55,14.85,11.89,12.01,-18.96,380700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",16.8,17.01,14.27,14.82,-1.91,-11.42,198300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":454,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-16",16.97,17.92,15.3,16.73,-2.11,157400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",18.83,19.9,17,17.09,-1.74,-9.24,153400,{"date":869,"open":870,"high":871,"low":872,"close":861,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":861},"2026-06-12",19.7,20.508,18.59,-0.86,-4.37,85100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":761,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-11",20.49,20.7,18.8,19.69,-3.72,92500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":652,"percent_change":141,"volume":890,"transactions":9,"vwap":889},"2026-06-10",20.01,21,19.5,20.45,52400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-09",21.35,21.915,19.1,20.31,-1.08,-5.05,94100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-08",21.23,21.98,20.4,21.39,1.4,7,123500,{"date":910,"open":911,"high":911,"low":870,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",22.5,19.99,-2.17,-9.79,101800,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-04",23.66,23.955,21.8,22.16,-1.59,-6.69,112900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":725,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-03",23.46,25.14,23.25,23.75,2.59,95500,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":396,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-02",24.1,24.13,23.15,-4.22,77900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-01",23.85,24.76,23.6,24.17,0.27,1.13,73300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":45,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-29",24.18,24.55,23.71,23.9,-0.87,70800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-28",23.7,25,23.69,24.11,0.4,1.69,66000,{"date":967,"open":935,"high":968,"low":969,"close":953,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":953},"2026-05-27",24.27,23.09,-0.6,-2.47,137800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-26",25.89,27.5,24,24.31,-1.49,-5.78,178100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-22",27.01,28.1,25.7,25.8,-1.2,-4.44,143100,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":111,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-21",27.93,28.372,27,-1.42,43800,{"date":999,"open":995,"high":1000,"low":995,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",28.19,27.39,0.39,1.44,46600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":995,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":995},"2026-05-19",27.55,28.09,26.88,-0.79,-2.84,97600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1010,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-18",28.3,29.6,27.28,27.79,-2.76,54800,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",26.51,30,28.58,1.67,6.21,119600,{"date":1030,"open":976,"high":976,"low":1031,"close":1032,"change":591,"percent_change":831,"volume":1033,"transactions":9,"vwap":1032},"2026-05-14",26.21,26.91,41700,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",26.69,29.1,27.32,0.97,3.68,78200,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-12",27.71,25.5,26.35,-0.98,-3.59,165900,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-11",29.29,27.33,-1.95,-6.66,109400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-08",31.059999,31.9,28.32,29.28,-2.19,-6.96,96000,{"date":1067,"open":976,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-07",32,27.4,31.47,3.88,14.06,370300,{"date":1075,"open":976,"high":985,"low":1076,"close":1077,"change":243,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-06",27.27,27.59,1.17,59400,{"date":1081,"open":1082,"high":1015,"low":1083,"close":1076,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1076},"2026-05-05",28,26.95,-0.09,-0.33,66300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-04",28.75,29.76,27.3,27.36,-1.76,-6.04,65900,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":532,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-01",29.93,28.28,29.12,-0.34,60900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":946,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-30",29.38,30.82,29,29.22,0.93,69200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":532,"percent_change":1101,"volume":1117,"transactions":9,"vwap":1116},"2026-04-29",28.7,29.502,28.5,28.95,63900,{"date":1119,"open":1120,"high":1024,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-28",28.515,28.12,29.049999,-0.15,-0.51,88300,{"date":1127,"open":976,"high":1128,"low":1023,"close":1129,"change":1130,"percent_change":220,"volume":1131,"transactions":9,"vwap":1129},"2026-04-27",29.8,29.2,1.71,162100,{"date":1133,"open":1113,"high":1134,"low":995,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-24",28.875,27.49,-0.82,-2.9,62200,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1047,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-23",29.48,27.569,28.31,-3.35,79800,{"date":1147,"open":1148,"high":1024,"low":1149,"close":1052,"change":106,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1052},"2026-04-22",28.52,27.25,3.13,139400,{"date":1153,"open":985,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-21",28.92,27.53,28.4,0.3,1.07,122000,{"date":1161,"open":1143,"high":1162,"low":1163,"close":985,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":985},"2026-04-20",29.184,27.73,-0.57,-1.99,77500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-17",30.46,30.5,28.08,28.67,-1.9,-6.22,153000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-16",30.38,30.58,29.42,30.57,0.76,2.55,55000,{"date":1186,"open":1187,"high":1188,"low":1037,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-15",30.65,31.122,29.81,-0.3,-1,66900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-14",33.07,33.5,30.01,30.11,-2.13,-6.61,145600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-13",29.41,32.5,28.673,32.24,3.42,11.87,145200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-10",28.51,29.481,28.411,28.82,0.65,2.31,73200,{"date":1221,"open":1222,"high":1107,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-09",28.88,27.76,28.17,-0.71,-2.46,78600,{"date":1229,"open":1230,"high":1178,"low":1231,"close":1222,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1222},"2026-04-08",29.45,28.41,1.02,3.66,120100,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-07",30.29,27.13,27.86,-2.97,-9.63,167900,{"date":1244,"open":1245,"high":1246,"low":1170,"close":1247,"change":261,"percent_change":357,"volume":1248,"transactions":9,"vwap":1247},"2026-04-06",30.98,33.155,30.83,117300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-02",32.060001,37.99,29.5,30.8,-2.92,-8.66,330000,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-01",25.08,39.999,33.72,8.29,32.6,1199100,{"date":1267,"open":1268,"high":986,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-31",23.45,25.43,2.1,9,102000,{"date":1274,"open":1045,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-30",26,23.030001,23.33,-2.34,-9.12,76700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":946,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-27",26.78,27.18,23.52,25.67,1.06,194200,{"date":1290,"open":977,"high":1291,"low":977,"close":1292,"change":1293,"percent_change":434,"volume":1294,"transactions":9,"vwap":1292},"2026-03-26",26.3,25.4,1.25,104800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-25",24.82,25.966,24.025,24.15,-0.275,-1.13,53100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1010,"percent_change":738,"volume":1310,"transactions":9,"vwap":1309},"2026-03-24",24.66,25.55,24.23,24.425,52600,{"date":1312,"open":995,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-23",27.02,24.86,25.215,-2.155,-7.87,114400,{"date":1320,"open":1291,"high":1321,"low":1291,"close":1322,"change":462,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-20",28.73,27.37,1.33,114600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":984,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":984},"2026-03-19",25.71,27.6,24.81,0.63,2.39,82700,{"date":1334,"open":1335,"high":1253,"low":1336,"close":1337,"change":1338,"percent_change":837,"volume":1339,"transactions":9,"vwap":1337},"2026-03-18",22.97,22.631,26.38,3.41,584600,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1335,"change":635,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1335},"2026-03-17",22.35,23.485,1.28,56800,{"date":1347,"open":1348,"high":954,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-16",23.24,22.3,22.68,-0.55,-2.37,87000,{"date":1355,"open":943,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-13",24.92,22.57,23.23,-0.77,-3.21,89600,{"date":1363,"open":954,"high":1364,"low":1365,"close":977,"change":754,"percent_change":1003,"volume":1366,"transactions":9,"vwap":977},"2026-03-12",24.5,22.94,97700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":918,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":918},"2026-03-11",24.65,25.53,23.61,-0.85,-3.47,82300,{"date":1376,"open":1377,"high":1378,"low":1364,"close":1379,"change":1380,"percent_change":1381,"volume":1318,"transactions":9,"vwap":1379},"2026-03-10",26.25,26.876,24.51,-1.39,-5.37,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1183,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-09",21.6,29.01,20,25.9,10.92,315900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":873,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-06",24.21,25.85,23.34,23.35,-3.55,71100,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1392,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1392},"2026-03-05",25.91,24.02,-1.24,-4.87,51300,{"date":1406,"open":1392,"high":1407,"low":1392,"close":1408,"change":1409,"percent_change":773,"volume":1410,"transactions":9,"vwap":1408},"2026-03-04",25.726,25.45,1.46,76400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":857,"percent_change":1417,"volume":1049,"transactions":9,"vwap":1416},"2026-03-03",25.11,25.38,22.23,23.99,-8.08,{"date":1419,"open":960,"high":1420,"low":1421,"close":1422,"change":575,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-02",26.85,24.8,26.1,-0.5,66500,{"date":1426,"open":1427,"high":1428,"low":1045,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-27",26.18,26.664,26.23,-0.06,-0.23,59500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":37,"percent_change":732,"volume":1439,"transactions":9,"vwap":1438},"2026-02-26",26.7,26.93,26.19,26.29,48800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1023,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1023},"2026-02-25",26.44,27.48,26.26,0.64,2.47,98300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-24",27.19,27.38,25.81,25.87,-1.12,-4.15,96400,{"date":1458,"open":1129,"high":1459,"low":1377,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-23",29.69,26.99,-2.18,-7.47,183000,{"date":1465,"open":1466,"high":1467,"low":1107,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-20",33.53,33.66,29.17,-4.29,-12.82,160400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-19",31.82,34.44,31.53,33.46,1.56,4.89,109500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1060,"change":131,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1060},"2026-02-18",31.040001,32.98,31,1.05,67300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":515,"percent_change":88,"volume":1494,"transactions":9,"vwap":1493},"2026-02-17",31.65,31.97,30.049999,31.57,90300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-13",31.26,35.7,29.75,31.22,2.2,7.58,376100,{"date":1505,"open":1506,"high":1507,"low":1393,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-12",26.92,30.39,29.02,2.3,8.61,192900,{"date":1513,"open":995,"high":1514,"low":987,"close":1515,"change":556,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-11",27.21,26.72,0.15,56200,{"date":1519,"open":1520,"high":1521,"low":1442,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-10",27.89,28.44,26.68,-1.035,-3.73,77300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":668,"volume":1533,"transactions":9,"vwap":1531},"2026-02-09",28.83,28.987,27.2,27.715,0.485,113400,{"date":1535,"open":1536,"high":1537,"low":1422,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-06",26.67,28.825,27.23,2.16,8.62,118400,{"date":1543,"open":1544,"high":1107,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-05",27.65,24.625,25.07,-3.31,-11.66,118800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":395,"percent_change":287,"volume":1556,"transactions":9,"vwap":1555},"2026-02-04",28.18,28.96,25.699,28.38,145100,{"date":1558,"open":1025,"high":1254,"low":1515,"close":1559,"change":415,"percent_change":725,"volume":1560,"transactions":9,"vwap":1559},"2026-02-03",28.45,177000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1099,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1099},"2026-02-02",24.72,29.991,24.504,3.29,13.17,316000,{"date":1570,"open":1443,"high":1571,"low":978,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-30",27.661,24.99,-2.905,-10.41,289400,{"date":1577,"open":1578,"high":1579,"low":1328,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-29",31.48,31.781,27.895,-4.395,-13.61,215700,{"date":1585,"open":1264,"high":1586,"low":1129,"close":1587,"change":626,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-28",33.64,32.29,0.75,484000,{"date":1591,"open":1108,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-27",33.98,28.76,32.049999,2.85,9.76,558000,{"date":1599,"open":1600,"high":1601,"low":1038,"close":1129,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1129},"2026-01-26",28.985,30.99,-2.21,-7.04,400700,{"date":1606,"open":1485,"high":1607,"low":1082,"close":1608,"change":1445,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-23",37.8,31.41,2.08,1163400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-22",21.68,31.5,20.81,30.77,8.86,40.44,1320300,{"date":1621,"open":1622,"high":1045,"low":1384,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-21",24.87,21.91,-2.41,-9.91,338200,{"date":1628,"open":1629,"high":1629,"low":1416,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-20",26.76,24.32,-3.11,-11.34,361400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-16",29.515,31.415,27.151,27.43,-2.63,-8.75,362200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-15",33.87,33.9,28.23,30.059999,-5.11,-14.53,453400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-14",33.6,37.991,31.73,35.17,2.63,8.08,582500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-13",44.37,45.59,32.52,32.54,-11.57,-26.23,810700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-12",47.9,50.22,43.27,44.11,-1.68,-3.67,644500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-09",36.080002,50.99,36,45.79,4.37,10.55,1564700,{"date":1689,"open":1690,"high":24,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-08",62,34,41.42,-11.46,-21.67,3384000,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-07",35.29,54.9,52.88,19.85,60.1,3221800,{"date":1705,"open":976,"high":1706,"low":1538,"close":1707,"change":730,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-06",35.68,33.029999,22.15,1399100,{"date":1711,"open":945,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1490,"volume":1716,"transactions":9,"vwap":1714},"2026-01-05",29.43,23.26,27.040001,6.5,1862800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1063,"volume":1724,"transactions":9,"vwap":1722},"2026-01-02",22.040001,22.9,20.5,20.54,-0.46,200500,{"date":1726,"open":1727,"high":1358,"low":887,"close":887,"change":1173,"percent_change":1728,"volume":1729,"transactions":9,"vwap":887},"2025-12-31",22.22,-8.3,173200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1720,"change":1735,"percent_change":971,"volume":1736,"transactions":9,"vwap":1720},"2025-12-30",23.96,25.3,22.17,-0.58,395400,{"date":1738,"open":1386,"high":1045,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-29",19.801,23.48,2.32,10.96,723500,{"date":1745,"open":1746,"high":1747,"low":1721,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-26",24.040001,24.305,21.16,-3.44,-13.98,312500,{"date":1753,"open":1387,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":497,"volume":1757,"transactions":9,"vwap":1755},"2025-12-24",26.415,24.6,-0.65,349400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-23",22.89,26.325,22,25.25,3.16,14.31,648900,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-22",19.43,24.7,22.09,2.28,11.51,562600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":106,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-19",19,20.02,18.1,19.81,4.7,290300,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":121,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-18",16.9,18.98,18.92,12.55,371100,{"date":1791,"open":844,"high":1792,"low":1793,"close":1794,"change":200,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-17",18.08,16.77,16.81,0.66,121500,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-16",17.65,16.51,16.7,-0.56,-3.24,85200,{"date":1806,"open":1794,"high":1807,"low":1808,"close":1809,"change":1795,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-15",17.91,16.3,17.26,3.98,128400,{"date":1813,"open":1814,"high":1779,"low":1815,"close":1815,"change":287,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-12",16.85,16.6,-1.48,169900,{"date":1819,"open":1820,"high":1821,"low":1815,"close":1814,"change":222,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1814},"2025-12-11",16.66,17.39,3,119200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":190,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-10",16.54,16.99,16.1,16.36,-1.45,83900,{"date":1833,"open":863,"high":1834,"low":1815,"close":1815,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1815},"2025-12-09",17.395,-0.38,-2.24,132700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-08",16.030001,17.2,15.73,16.98,0.74,4.56,165200,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":626,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-05",15.01,17.1,16.24,1.5,379500,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-04",13.14,18.15,16,2.99,22.98,1124700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":444,"volume":1869,"transactions":9,"vwap":1867},"2025-12-03",12.68,13.725,12.48,13.01,0.67,245500,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1002,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-02",11.74,14.18,12.34,3.26,384800,{"date":1878,"open":1773,"high":1879,"low":1880,"close":1881,"change":211,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-01",12.25,10.5,11.95,3.64,131200,{"date":1885,"open":1886,"high":1866,"low":1886,"close":1887,"change":211,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-28",11.41,11.53,3.78,166800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1894,"change":318,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-26",11.3,11.54,11.11,-1.51,94400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-25",11.5,11.69,10.33,11.28,-0.4,-3.42,239400,{"date":1907,"open":1908,"high":1909,"low":1894,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-24",12.5,13.137,11.68,-0.8,-6.41,225500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1866,"change":348,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1866},"2025-11-21",12.46,12.884,12.21,-1.11,116900,{"date":1922,"open":1923,"high":1924,"low":1879,"close":1925,"change":287,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-20",13.19,13.28,12.62,-1.94,113000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":37,"percent_change":1676,"volume":1934,"transactions":9,"vwap":1933},"2025-11-19",12.97,13.325,12.2,12.87,110000,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-18",12.6,13.48,13.09,0.16,1.24,67900,{"date":1944,"open":1937,"high":1945,"low":1937,"close":1946,"change":131,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-17",13.05,12.93,2.62,74400,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1937,"change":1903,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1937},"2025-11-14",12.59,13.29,-3.08,84700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-13",13.79,13.9,13,-0.68,-4.97,86400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1967,"change":873,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-12",14.33,14.48,13.68,-5.91,138300,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1975,"percent_change":636,"volume":707,"transactions":9,"vwap":1974},"2025-11-11",13.11,14.71,14.54,0.71,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":425,"percent_change":220,"volume":1982,"transactions":9,"vwap":1981},"2025-11-10",13.5,14.9,13.49,13.83,135600,{"date":1984,"open":1959,"high":1985,"low":1937,"close":1986,"change":190,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-07",13.31,13.02,-1.81,100000,{"date":1990,"open":1991,"high":1992,"low":1972,"close":1993,"change":1940,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-11-06",13.15,13.56,13.26,1.22,56100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":173,"percent_change":1431,"volume":2002,"transactions":9,"vwap":2001},"2025-11-05",12.98,13.51,12.61,13.1,92800,{"date":2004,"open":1959,"high":2005,"low":1937,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-04",13.7,13.13,-0.43,-3.17,215600,{"date":2011,"open":2012,"high":2012,"low":1992,"close":1992,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1992},"2025-11-03",16.89,-3.09,-18.56,253500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1157,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-31",16.48,16.92,16.32,16.65,1.83,60400,{"date":2025,"open":2026,"high":2019,"low":2027,"close":2028,"change":566,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-30",16.23,15.79,16.35,-1.57,98500,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-29",17.23,17.246,16.37,16.61,-0.67,-3.88,107200,{"date":2041,"open":2042,"high":2043,"low":1808,"close":2044,"change":2045,"percent_change":705,"volume":2046,"transactions":9,"vwap":2044},"2025-10-28",16.5,17.45,17.28,0.77,76100,{"date":2048,"open":2049,"high":2049,"low":2035,"close":1800,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1800},"2025-10-27",17.19,0.61,3.84,130000,{"date":2054,"open":2055,"high":1829,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-24",16.28,15.83,15.9,-0.12,-0.75,59300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":946,"percent_change":1130,"volume":2067,"transactions":9,"vwap":2066},"2025-10-23",15.55,16.38,15.2,16.02,98700,{"date":2069,"open":1858,"high":1808,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-22",15.05,15.75,-0.28,-1.75,195600,{"date":2076,"open":2077,"high":2078,"low":1840,"close":1840,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1840},"2025-10-21",16.96,17.49,-0.93,-5.48,137600,{"date":2083,"open":2084,"high":2085,"low":1858,"close":2077,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2077},"2025-10-20",17.5,17.88,-0.45,-2.58,193100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-17",17.73,18.094999,17.311,17.41,-0.54,-3.01,73000,{"date":2099,"open":2100,"high":1777,"low":2101,"close":2102,"change":618,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-16",18.14,17.81,17.95,-4.32,125000,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-15",17.4,19.3,17.25,18.76,1.54,8.94,338400,{"date":2115,"open":863,"high":2116,"low":2117,"close":2118,"change":1359,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-14",17.71,16.62,17.22,-4.28,132800,{"date":2122,"open":1793,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-13",18.18,16.329,17.99,1.18,7.02,257900,{"date":2130,"open":2131,"high":2132,"low":1800,"close":1794,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1794},"2025-10-10",18.38,18.81,-1.63,-8.84,244200,{"date":2137,"open":888,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-09",19.8,18.44,-0.96,-4.95,129900,{"date":2144,"open":1386,"high":1386,"low":2145,"close":2146,"change":1756,"percent_change":1803,"volume":2147,"transactions":9,"vwap":2146},"2025-10-08",18.21,19.4,440500,{"date":2149,"open":2150,"high":2151,"low":2107,"close":2152,"change":2153,"percent_change":2026,"volume":2154,"transactions":9,"vwap":2152},"2025-10-07",17.97,21.75,20.049999,2.8,837600,{"date":2156,"open":1850,"high":2157,"low":2158,"close":2109,"change":1516,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2109},"2025-10-06",17.38,16.548,0.88,148400,{"date":2162,"open":2163,"high":1841,"low":2163,"close":1850,"change":2164,"percent_change":737,"volume":2165,"transactions":9,"vwap":1850},"2025-10-03",16.2,0.95,230500,{"date":2167,"open":2168,"high":1794,"low":2169,"close":2170,"change":243,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-02",16.31,15.8,16.15,2.02,210800,{"date":2174,"open":2175,"high":1858,"low":2176,"close":2056,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2056},"2025-10-01",15.35,15.29,0.38,2.46,141000,{"date":2181,"open":2169,"high":2028,"low":2182,"close":2182,"change":2183,"percent_change":2184,"volume":1324,"transactions":9,"vwap":2182},"2025-09-30",15.45,-0.94,-5.74,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2188},"2025-09-29",15.12,16.39,14.96,1.29,8.54,296400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":471,"percent_change":566,"volume":2199,"transactions":9,"vwap":2198},"2025-09-26",15,15.36,14.935,15.1,64500,{"date":2201,"open":2202,"high":2057,"low":2203,"close":2204,"change":2205,"percent_change":2051,"volume":2206,"transactions":9,"vwap":2204},"2025-09-25",15.48,13.58,15.14,0.56,259200,{"date":2208,"open":2195,"high":2209,"low":2210,"close":2211,"change":318,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-24",15.03,14.5,14.58,-1.15,146300,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":1159,"transactions":9,"vwap":2218},"2025-09-23",15.44,14.67,14.75,-0.69,-4.47,{"date":2222,"open":2223,"high":2223,"low":2218,"close":2216,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2216},"2025-09-22",15.7,-0.2,-1.28,163500,{"date":2228,"open":2229,"high":2169,"low":2187,"close":2230,"change":222,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-19",15.15,15.64,3.23,204100,{"date":2234,"open":2235,"high":2236,"low":1979,"close":2229,"change":2086,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2229},"2025-09-18",15.51,15.6,-2.88,122600,{"date":2240,"open":2241,"high":1842,"low":2242,"close":2236,"change":2190,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2236},"2025-09-17",14.6,14.44,9.01,454200,{"date":2246,"open":2247,"high":2210,"low":2247,"close":1765,"change":471,"percent_change":2072,"volume":2097,"transactions":9,"vwap":1765},"2025-09-16",14.08,{"date":2249,"open":2195,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-15",15.25,14.2,14.35,-0.35,-2.38,172700,{"date":2257,"open":1924,"high":2258,"low":1924,"close":2259,"change":1293,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-12",14.97,14.7,9.29,435600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":652,"percent_change":1486,"volume":2268,"transactions":9,"vwap":2267},"2025-09-11",13.22,13.57,13.057,13.45,103100,{"date":2270,"open":1978,"high":2265,"low":2271,"close":1985,"change":566,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1985},"2025-09-10",13.269,-1.92,310000,{"date":2275,"open":1991,"high":1967,"low":2276,"close":2265,"change":652,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2265},"2025-09-09",12.705,1.04,222900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":415,"percent_change":1344,"volume":2285,"transactions":9,"vwap":2284},"2025-09-08",13.18,13.75,13.03,13.43,176900,{"date":2287,"open":2288,"high":2288,"low":2289,"close":1993,"change":211,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1993},"2025-09-05",13.4,12.9,3.27,195500,{"date":2293,"open":1978,"high":2294,"low":2295,"close":2296,"change":1047,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-09-04",13.82,12.41,12.84,-7.09,291600,{"date":2300,"open":2301,"high":1958,"low":2283,"close":2294,"change":1039,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2294},"2025-09-03",13.2,7.55,311100,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":988,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-02",13.91,14.132,12.011,12.85,-8.54,498300,{"date":2313,"open":2314,"high":2187,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-29",14.88,14,14.05,-1.23,-8.05,281000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2277,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-28",14.3,16.69,13.985,15.28,7.3,1012900,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":141,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-27",13.3,14.45,14.24,5.09,367500,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-26",12.3,13.55,1.27,10.34,306000,{"date":2343,"open":1937,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-25",12.79,12.22,12.28,-0.52,-4.06,260400,{"date":2351,"open":2352,"high":1959,"low":2353,"close":2354,"change":626,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-22",12.95,12.52,12.8,1.91,165400,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-08-21",12.23,12.72,12.56,0.23,1.87,88500,{"date":2366,"open":2337,"high":2367,"low":2368,"close":2369,"change":348,"percent_change":1454,"volume":2370,"transactions":9,"vwap":2369},"2025-08-20",12.559,12.12,12.33,147200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-19",13.04,13.16,12.31,12.47,-0.855,-6.42,174400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":1931,"change":2385,"percent_change":1478,"volume":2386,"transactions":9,"vwap":1931},"2025-08-18",12.92,13.33,12.75,0.205,133100,{"date":2388,"open":1933,"high":2389,"low":2390,"close":2389,"change":211,"percent_change":2391,"volume":867,"transactions":9,"vwap":2389},"2025-08-15",13.12,12.7,3.31,{"date":2393,"open":2281,"high":2267,"low":1788,"close":2390,"change":472,"percent_change":1381,"volume":2394,"transactions":9,"vwap":2390},"2025-08-14",293800,{"date":2396,"open":2397,"high":2398,"low":2330,"close":2399,"change":453,"percent_change":1123,"volume":2400,"transactions":9,"vwap":2399},"2025-08-13",13.38,13.74,13.42,340700,{"date":2402,"open":2403,"high":2404,"low":1924,"close":2405,"change":607,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-12",13.53,13.65,13.44,-0.59,212700,{"date":2409,"open":2404,"high":2410,"low":2001,"close":2411,"change":2086,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-11",13.77,13.52,-3.22,232400,{"date":2415,"open":2330,"high":2416,"low":2330,"close":2417,"change":2418,"percent_change":730,"volume":2419,"transactions":9,"vwap":2417},"2025-08-08",14.1,13.97,0.79,291800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2281,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2281},"2025-08-07",13.8,13.86,13.06,0.58,4.6,392900,{"date":2429,"open":2430,"high":2430,"low":1937,"close":1937,"change":873,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1937},"2025-08-06",14.26,-6.39,393600,{"date":2434,"open":2282,"high":2282,"low":2435,"close":2436,"change":1190,"percent_change":1461,"volume":2437,"transactions":9,"vwap":2436},"2025-08-05",13.011,13.46,186000,{"date":2439,"open":1959,"high":2410,"low":2440,"close":2441,"change":2418,"percent_change":773,"volume":2442,"transactions":9,"vwap":2441},"2025-08-04",12.902,13.76,234900,{"date":2444,"open":2445,"high":2267,"low":2446,"close":1930,"change":1431,"percent_change":865,"volume":2447,"transactions":9,"vwap":1930},"2025-08-01",13.23,12.76,369400,{"date":2449,"open":2251,"high":2241,"low":2301,"close":2301,"change":2317,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2301},"2025-07-31",-8.52,318600,{"date":2453,"open":2410,"high":2454,"low":2455,"close":2456,"change":749,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-30",14.8,13.107,14.43,3.89,479000,{"date":2460,"open":2315,"high":2461,"low":2288,"close":2462,"change":366,"percent_change":1217,"volume":2463,"transactions":9,"vwap":2462},"2025-07-29",14.191,13.89,378400,{"date":2465,"open":2466,"high":2070,"low":2422,"close":2422,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2422},"2025-07-28",14.83,-1.25,-8.31,425200,{"date":2471,"open":2209,"high":855,"low":2217,"close":2070,"change":575,"percent_change":873,"volume":2472,"transactions":9,"vwap":2070},"2025-07-25",280500,{"date":2474,"open":2314,"high":2475,"low":2476,"close":2477,"change":1002,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-07-24",15.37,14.56,15.18,2.64,525300,{"date":2481,"open":2282,"high":2482,"low":2282,"close":2483,"change":88,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-23",18.405,14.79,8.19,2758200,{"date":2487,"open":2488,"high":2488,"low":1999,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-22",14.29,13.67,-0.73,-5.07,407400,{"date":2494,"open":2315,"high":2495,"low":2404,"close":2495,"change":532,"percent_change":2219,"volume":2496,"transactions":9,"vwap":2495},"2025-07-21",14.4,504200,{"date":2498,"open":2236,"high":2236,"low":2499,"close":2210,"change":454,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2210},"2025-07-18",14.15,-2.42,644400,{"date":2503,"open":2504,"high":2505,"low":1965,"close":2506,"change":2007,"percent_change":94,"volume":2507,"transactions":9,"vwap":2506},"2025-07-17",16.64,16.68,14.86,1055600,{"date":2509,"open":2210,"high":855,"low":2316,"close":2176,"change":699,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2176},"2025-07-16",11.61,1352500,{"date":2513,"open":1873,"high":2229,"low":2489,"close":2005,"change":1047,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2005},"2025-07-15",-6.68,813600,{"date":2517,"open":2322,"high":2518,"low":2519,"close":2520,"change":395,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-14",15.84,13.54,14.68,-0.47,1074400,{"date":2524,"open":1828,"high":2168,"low":2525,"close":2218,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2218},"2025-07-11",13.92,-1.815,-10.96,1274800,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-07-10",17.049999,18.832,16.27,16.565,-0.835,-4.8,1060800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2107,"change":848,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2107},"2025-07-09",19.52,19.71,16.801,-9.89,1451300,{"date":2546,"open":2547,"high":2548,"low":880,"close":2549,"change":2159,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-08",20.93,21.3,19.31,4.77,2594900,{"date":2553,"open":2554,"high":1024,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-07",25.1,18.2,18.43,-4.56,-19.83,5696000,{"date":2561,"open":811,"high":1082,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-07-03",10.91,22.99,12.63,121.91,18796200,{"date":2568,"open":2315,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-02",14.12,9.39,10.36,-4.24,-29.04,1684000,{"date":2576,"open":2223,"high":2577,"low":2578,"close":2241,"change":349,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2241},"2025-07-01",16.42,14.47,-14.32,493500,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":454,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-06-30",16.67,17.851,15.11,17.040001,-2.07,803200,{"date":2590,"open":2138,"high":2591,"low":2236,"close":2107,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2107},"2025-06-27",19.96,-2.79,-13.82,986600,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2297,"volume":2602,"transactions":9,"vwap":2600},"2025-06-26",20.2,22.92,19.21,20.19,-1.54,987100,{"date":2604,"open":2605,"high":1275,"low":863,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-06-25",25.79,21.73,-1.22,-5.32,2064000,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2059,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-06-24",22.64,34.58,21.69,22.95,-3.16,2536400,{"date":2619,"open":1024,"high":1476,"low":2138,"close":959,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":959},"2025-06-23",-14.31,-37.65,1857900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-06-20",54.6,58.706,32.13,38.0099983,-25.34,-40,2219000,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-06-18",60.012001,67.66,53.0099983,63.35,-14.65,-18.78,1788200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1024,"volume":2648,"transactions":9,"vwap":2646},"2025-06-17",74.63,81.23,61.19,78,18,3104800,{"date":2650,"open":2651,"high":179,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-06-16",26.2,60,44.3395,283.13,5288900,{"date":2657,"open":2658,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":814,"volume":2662,"transactions":9,"vwap":2660},"2025-06-13",16.52368,15.11842,15.66053,-0.4053,581400,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":2668,"percent_change":1926,"volume":2669,"transactions":9,"vwap":2667},"2025-06-12",16.018421,16.84211,16.065788,-0.3184,1041200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2673,"change":2675,"percent_change":2190,"volume":2676,"transactions":9,"vwap":2673},"2025-06-11",15.79316,16.38421,15.086842,0.2084,642200,{"date":2678,"open":2679,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-06-10",17.10526,14.47368,16.17579,-0.665,-3.95,1672000,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2688,"change":2689,"percent_change":923,"volume":2690,"transactions":9,"vwap":2688},"2025-06-09",19.47421,16.84079,-1.2079,1083000,{"date":2692,"open":2679,"high":2693,"low":2679,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-06-06",21.78947,18.048683,1.6026,9.74,1622600,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":1136,"volume":2705,"transactions":9,"vwap":2703},"2025-06-05",16.34605,17.092106,15.84237,16.44605,-0.1355,744800,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-06-04",17.10553,18.18421,16.057896,16.58158,0.5526,3.45,870200,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-06-03",19.68447,19.99447,15.52632,16.028948,-3.655,-18.57,1356600,{"date":2725,"open":2726,"high":960,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-06-02",24.18421,18.89474,19.68395,-3.395,-14.71,1292000,{"date":2733,"open":2734,"high":960,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-05-30",20.77553,23.078947,3.5795,18.36,1349000,{"date":2740,"open":2741,"high":2742,"low":2741,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-05-29",13.79474,21.69526,19.49947,5.8153,42.5,1915200,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":1233,"volume":2754,"transactions":9,"vwap":2752},"2025-05-28",13.1579,13.73618,12.5471,13.68421,0.4837,991800,{"date":2756,"open":2680,"high":2680,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-05-27",12.63158,13.20053,-1.5363,-10.42,1257800,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2731,"transactions":9,"vwap":2765},"2025-05-23",11.15526,14.73684,3.1184,26.84,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-05-22",11.21079,12.092105,11.061316,11.61842,0.6974,6.39,710600,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-05-21",11.8421,12.86842,10.52711,10.92105,-0.9092,-7.69,1371800,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":1044,"volume":2793,"transactions":9,"vwap":2791},"2025-05-20",8.92053,12.23684,8.70395,11.83026,2.5667,2112800,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-05-19",10.6579,10.73474,7.89476,9.26358,-1.0785,-10.43,1862000,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":1836,"volume":2810,"transactions":9,"vwap":2808},"2025-05-16",11.31579,12.47861,10.21053,10.3421,-0.2369,1337600,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2815,"change":2816,"percent_change":1841,"volume":2817,"transactions":9,"vwap":2815},"2025-05-15",9.47342,11.052632,10.57895,1.5529,1618800,{"date":2819,"open":2820,"high":2814,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-05-14",8.23684,9.026053,0.8103,9.86,1732800,{"date":2826,"open":2827,"high":2680,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-05-13",13.55553,6.1579,8.21579,-4.1532,-33.58,4769000,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-05-12",11.81263,13.95816,9.64474,12.36895,2.7371,28.42,5118600,{"date":2843,"open":2844,"high":2845,"low":617,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-05-09",6.35553,10,9.63184,4.0529,72.65,4647400,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-05-08",6.55263,7.071842,5.29537,5.57895,0.5792,11.58,4928600,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-05-07",4.44263,5.42605,3.93474,4.99974,1.0261,25.82,7619000,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-05-06",2.67526,6.57895,2.6221,3.97368,1.5295,62.58,19535800,{"date":2878,"open":2879,"high":2880,"low":2879,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-05-05",1.59132,2.6579,2.44421,0.8324,51.64,5050200,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-05-02",1.93395,1.96816,1.52658,1.61184,-0.4145,-20.46,3207200,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-01",1.44763,2.14211,1.42105,2.026316,0.4474,28.34,6437200,{"date":2904,"open":2905,"high":2906,"low":2905,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-04-30",0.83157903,1.69534,1.57895,0.7474,89.88,22925400,{"date":2912,"open":2913,"high":2913,"low":2914,"close":2905,"change":2915,"percent_change":2916,"volume":2669,"transactions":9,"vwap":2905},"2025-04-29",0.93868399,0.79763198,-0.0721,-7.98,{"date":184,"open":2918,"high":2919,"low":180,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},0.73894697,0.99947399,0.90368402,0.1647,22.29,5795000]