[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AZI":3,"homepage-market-summary":27,"stock-historical-AZI":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"AZI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Autozi Internet Technology (Global) Ltd provides high-quality, affordable, and professional one-stop automotive products and services through online and offline channels in China. Leveraging its online supply chain cloud platform, SaaS platforms, and the network of MBS stores, it has established an ecosystem of lifecycle automotive services by connecting automotive manufacturers, auto parts manufacturers, and insurance companies with MBS stores and various automotive owners. Its business segments include new car sales, auto parts and auto accessories sales, and automotive insurance-related services. The majority of revenue is from the auto parts & auto accessories sales.","53",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.13,1.17,-0.04,-3.42,29513.790177,284,1.1505,117.5,1,2522554.651818207,0.1,526,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":23,"is_up":36,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":36,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":36,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,114,119,124,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":15,"price":113,"is_up":36},"Consumer Cycl","XLY",110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":36},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":36},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":49,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":63,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":23,"page_size":169,"total_pages":23,"summary":170,"data":176},365,1000,{"period_high":171,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},690,1736924,633977132.60637,-99.78,"2025-04-22",[177,178,186,193,203,210,216,226,235,243,251,258,265,272,280,287,295,302,310,319,325,331,337,344,351,358,365,370,377,386,395,405,415,423,430,438,446,452,461,470,479,488,496,504,511,517,524,531,538,545,552,558,565,571,578,582,586,590,595,602,607,612,617,623,630,639,647,655,664,671,679,684,689,696,703,710,715,720,724,732,740,748,754,760,766,772,778,784,789,792,796,800,803,807,812,817,821,826,832,836,840,845,848,852,855,859,863,866,870,874,878,883,888,892,896,902,906,911,915,920,925,930,935,940,944,949,955,962,968,970,978,984,990,999,1008,1015,1022,1030,1038,1046,1055,1064,1069,1076,1085,1093,1099,1105,1112,1119,1125,1130,1135,1141,1148,1152,1157,1165,1173,1180,1186,1194,1203,1211,1219,1225,1234,1242,1251,1260,1269,1276,1283,1292,1300,1307,1315,1322,1329,1336,1345,1353,1360,1366,1372,1380,1389,1397,1405,1410,1416,1424,1430,1439,1445,1451,1457,1463,1472,1477,1483,1491,1498,1504,1511,1516,1523,1527,1532,1536,1540,1543,1549,1553,1557,1562,1566,1571,1578,1582,1588,1593,1599,1606,1611,1617,1622,1629,1632,1637,1641,1647,1653,1659,1663,1669,1675,1682,1690,1695,1703,1710,1716,1724,1731,1736,1742,1748,1753,1757,1764,1770,1775,1781,1784,1788,1791,1796,1802,1807,1813,1817,1821,1826,1831,1834,1839,1843,1848,1854,1859,1863,1868,1872,1875,1879,1884,1889,1894,1898,1903,1907,1911,1917,1920,1924,1927,1931,1934,1938,1941,1945,1949,1952,1955,1959,1965,1973,1978,1985,1990,1995,2002,2009,2013,2019,2024,2029,2035,2041,2048,2053,2056,2060,2065,2069,2073,2076,2080,2084,2090,2096,2102,2109,2114,2120,2127,2134,2142,2150,2159,2167,2176,2182,2189,2195,2201,2209,2213,2219,2225,2231,2239,2248,2255,2263,2270,2277,2284,2291,2299,2308,2314,2319,2325,2330,2336,2343,2352,2356,2360,2364,2367,2371,2376],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":179,"open":180,"high":181,"low":180,"close":16,"change":182,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",1.11,1.18,0,74613.145101,529,1.1602,{"date":187,"open":16,"high":56,"low":16,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",-0.005,-0.43,40591.047854,270,1.1565,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",1.16,1.2,1.175,-0.015,-1.26,39004.789975,261,1.1764,{"date":204,"open":195,"high":196,"low":195,"close":56,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",0.02,1.71,25873.995341,329,1.1847,{"date":211,"open":181,"high":212,"low":16,"close":16,"change":17,"percent_change":213,"volume":214,"transactions":215,"vwap":196},"2026-09-25",1.229,-3.31,44222.48462,353,{"date":217,"open":218,"high":219,"low":16,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",1.2001,1.226,1.21,-0.02,-1.63,60689.631886,303,1.1945,{"date":227,"open":56,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",1.23,1.1799,0.05,4.24,96908.795944,413,1.2006,{"date":236,"open":56,"high":237,"low":16,"close":181,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",1.1999,0.01,0.85,36123.719241,341,1.1804,{"date":244,"open":196,"high":245,"low":195,"close":16,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",1.2078,-0.03,-2.5,85799.717892,521,1.1806,{"date":252,"open":253,"high":220,"low":181,"close":196,"change":205,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",1.1998,1.69,55072.20701,327,1.193,{"date":259,"open":260,"high":260,"low":181,"close":181,"change":246,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",1.24,-2.48,54230.345273,443,1.1961,{"date":266,"open":267,"high":268,"low":56,"close":220,"change":221,"percent_change":222,"volume":269,"transactions":270,"vwap":271},"2026-09-16",1.22,1.2698,85489.800842,497,1.2192,{"date":273,"open":274,"high":275,"low":56,"close":228,"change":238,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-15",1.245,1.25,0.82,49621.12104,522,1.2241,{"date":281,"open":220,"high":282,"low":220,"close":267,"change":246,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-14",1.26,-2.4,73332.884462,495,1.2282,{"date":288,"open":267,"high":289,"low":220,"close":275,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-11",1.27,0.03,2.46,31893.292454,274,1.2333,{"date":296,"open":228,"high":297,"low":220,"close":267,"change":221,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-10",1.265,-1.61,34612.502542,433,1.2334,{"date":303,"open":304,"high":305,"low":228,"close":260,"change":17,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-09",1.2705,1.33,-3.12,96912.557951,889,1.2645,{"date":311,"open":275,"high":312,"low":275,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-08",1.31,1.28,0.04,3.23,57189.114888,401,1.2829,{"date":320,"open":282,"high":313,"low":267,"close":260,"change":246,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-04",-2.36,93040.325774,656,1.2477,{"date":326,"open":260,"high":312,"low":260,"close":289,"change":238,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-03",0.79,37144.490171,404,1.2624,{"date":332,"open":313,"high":313,"low":275,"close":282,"change":221,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-02",-1.56,72295.029669,630,1.2666,{"date":338,"open":339,"high":339,"low":275,"close":313,"change":17,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-01",1.3065,-3.03,59123.827147,617,1.2767,{"date":345,"open":312,"high":346,"low":282,"close":347,"change":182,"percent_change":182,"volume":348,"transactions":349,"vwap":350},"2026-08-31",1.325,1.32,73900.564153,513,1.3059,{"date":352,"open":353,"high":305,"low":275,"close":347,"change":290,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-28",1.2903,2.33,131622.836773,773,1.2938,{"date":359,"open":313,"high":312,"low":360,"close":361,"change":182,"percent_change":182,"volume":362,"transactions":363,"vwap":364},"2026-08-27",1.2468,1.29,159958.474192,964,1.2806,{"date":366,"open":312,"high":305,"low":313,"close":361,"change":182,"percent_change":182,"volume":367,"transactions":368,"vwap":369},"2026-08-26",144355.810157,925,1.2946,{"date":371,"open":312,"high":372,"low":361,"close":361,"change":246,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-25",1.4,-2.27,141749.846379,938,1.3299,{"date":378,"open":379,"high":380,"low":347,"close":347,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-24",1.46,1.478,-0.13,-8.97,214360.895538,1473,1.3996,{"date":387,"open":379,"high":388,"low":389,"close":390,"change":238,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-21",1.5051,1.42,1.45,0.69,336068.62386,1838,1.4551,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-20",1.37,1.72,1.44,-0.22,-13.25,2387060.413384,11402,1.5128,{"date":406,"open":228,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-19",2.1,1.221,1.66,0.51,44.35,60831516.468702,258857,1.629,{"date":416,"open":220,"high":275,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-18",1.15,-0.1,-8,120716.153541,784,1.2104,{"date":424,"open":397,"high":397,"low":275,"close":275,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-17",-0.06,-4.58,141788.360692,802,1.2855,{"date":431,"open":347,"high":432,"low":433,"close":312,"change":108,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-14",1.35,1.3,-0.76,91103.665456,553,1.3166,{"date":439,"open":361,"high":440,"low":441,"close":347,"change":230,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-13",1.36,1.2701,3.94,153511.877247,935,1.3179,{"date":447,"open":372,"high":372,"low":282,"close":289,"change":381,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-12",-9.29,265251.465553,1203,1.3286,{"date":453,"open":454,"high":455,"low":440,"close":372,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-11",1.52,1.62,-0.11,-7.28,391934.089318,2008,1.4789,{"date":462,"open":379,"high":463,"low":464,"close":465,"change":238,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-10",1.64,1.41,1.51,0.67,1526612.443196,8669,1.5378,{"date":471,"open":472,"high":473,"low":399,"close":474,"change":418,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-07",1.67,1.78,1.5,-6.25,11143832.941207,60699,1.7742,{"date":480,"open":267,"high":481,"low":196,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-06",2.58,1.6,0.59,58.42,69407001.292168,303478,1.8488,{"date":489,"open":490,"high":491,"low":23,"close":98,"change":456,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-05",1.1102,1.1499,-9.82,134986.256063,924,1.074,{"date":497,"open":15,"high":498,"low":180,"close":499,"change":17,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",1.165,1.12,-3.45,80315.602811,532,1.1363,{"date":505,"open":417,"high":506,"low":507,"close":195,"change":238,"percent_change":508,"volume":509,"transactions":317,"vwap":510},"2026-08-03",1.185,1.139,0.87,57344.48332,1.1558,{"date":512,"open":16,"high":196,"low":417,"close":417,"change":221,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-31",-1.71,37323.880842,374,1.1759,{"date":518,"open":195,"high":519,"low":520,"close":16,"change":238,"percent_change":521,"volume":522,"transactions":278,"vwap":523},"2026-07-30",1.1993,1.1,0.86,61549.046046,1.154,{"date":525,"open":228,"high":526,"low":417,"close":195,"change":418,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-29",1.2723,-7.94,46956.871072,447,1.2056,{"date":532,"open":195,"high":432,"low":417,"close":282,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-28",0.11,9.57,174861.858842,1112,1.2595,{"date":539,"open":195,"high":540,"low":417,"close":417,"change":108,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-27",1.2203,-0.86,48578.076417,463,1.1749,{"date":546,"open":297,"high":289,"low":15,"close":195,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-24",-0.08,-6.45,87411.686165,519,1.1853,{"date":553,"open":275,"high":282,"low":196,"close":260,"change":221,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-23",-1.59,83395.860623,592,1.2257,{"date":559,"open":560,"high":372,"low":228,"close":282,"change":547,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-22",1.38,-5.97,145913.731289,786,1.3159,{"date":566,"open":560,"high":372,"low":282,"close":78,"change":17,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-21",-2.9,111403.129883,733,1.3464,{"date":572,"open":267,"high":389,"low":267,"close":560,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-20",0.17,14.05,143838.284227,1270,1.3288,{"date":579,"open":289,"high":347,"low":56,"close":220,"change":425,"percent_change":580,"volume":581,"transactions":9,"vwap":220},"2026-07-17",-4.72,82400,{"date":583,"open":312,"high":440,"low":289,"close":289,"change":425,"percent_change":584,"volume":585,"transactions":9,"vwap":289},"2026-07-16",-4.51,96900,{"date":587,"open":397,"high":372,"low":347,"close":305,"change":17,"percent_change":588,"volume":589,"transactions":9,"vwap":305},"2026-07-15",-2.92,89700,{"date":591,"open":397,"high":592,"low":433,"close":397,"change":205,"percent_change":593,"volume":594,"transactions":9,"vwap":397},"2026-07-14",1.449,1.48,212100,{"date":596,"open":597,"high":597,"low":598,"close":432,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":432},"2026-07-13",1.54,1.321,-0.19,-12.34,134700,{"date":603,"open":482,"high":604,"low":379,"close":597,"change":547,"percent_change":605,"volume":606,"transactions":9,"vwap":597},"2026-07-10",1.615,-4.94,148500,{"date":608,"open":482,"high":609,"low":610,"close":455,"change":182,"percent_change":182,"volume":611,"transactions":9,"vwap":455},"2026-07-09",1.716,1.566,104600,{"date":613,"open":455,"high":463,"low":465,"close":455,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":455},"2026-07-08",-0.07,-4.14,160400,{"date":618,"open":619,"high":619,"low":620,"close":254,"change":381,"percent_change":621,"volume":622,"transactions":9,"vwap":254},"2026-07-07",1.8,1.645,-7.14,177500,{"date":624,"open":473,"high":625,"low":626,"close":627,"change":17,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-07-06",1.9,1.753,1.82,-2.15,159900,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-02",2.01,2.09,1.85,1.86,-0.34,-15.45,291500,{"date":640,"open":641,"high":642,"low":473,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-01",2.11,2.205,2.2,0.08,3.77,554500,{"date":648,"open":649,"high":650,"low":634,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-30",2.51,2.68,2.12,-0.79,-27.15,1500500,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-29",1.88,3.5,1.87,2.91,1.05,56.45,45713800,{"date":665,"open":666,"high":667,"low":666,"close":635,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":635},"2026-06-26",1.76,1.93,-0.12,-6.06,1918900,{"date":672,"open":673,"high":674,"low":398,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-25",1.885,2.16,1.98,0.84,73.68,66213900,{"date":680,"open":181,"high":275,"low":681,"close":681,"change":17,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-24",1.14,-3.39,23971900,{"date":685,"open":417,"high":313,"low":417,"close":181,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":181},"2026-06-23",-0.21,-15.11,297300,{"date":690,"open":399,"high":691,"low":440,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-22",1.56,1.39,-0.05,-3.47,264800,{"date":697,"open":698,"high":699,"low":389,"close":399,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":399},"2026-06-18",1.58,1.61,-0.2,-12.2,237300,{"date":704,"open":705,"high":706,"low":699,"close":463,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":463},"2026-06-17",1.65,1.7,-0.16,-8.89,277300,{"date":711,"open":712,"high":634,"low":713,"close":619,"change":205,"percent_change":499,"volume":714,"transactions":9,"vwap":619},"2026-06-16",1.77,1.59,781700,{"date":716,"open":398,"high":625,"low":206,"close":473,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":473},"2026-06-15",0.12,7.23,1538200,{"date":721,"open":409,"high":659,"low":474,"close":409,"change":533,"percent_change":722,"volume":723,"transactions":9,"vwap":409},"2026-06-12",7.1,15546500,{"date":725,"open":726,"high":727,"low":474,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-11",2.19,2.24,1.55,-0.8,-34.04,2009800,{"date":733,"open":643,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-10",3.75,2.14,2.35,0.5,27.03,27364100,{"date":741,"open":742,"high":743,"low":744,"close":634,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":634},"2026-06-09",2.93,7,1.68,0.72,63.72,190648400,{"date":749,"open":750,"high":397,"low":85,"close":15,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":15},"2026-06-08",1.035,0.09,8.65,197000,{"date":755,"open":756,"high":520,"low":98,"close":757,"change":614,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-05",1.085,1.04,-6.31,17700,{"date":761,"open":762,"high":15,"low":763,"close":180,"change":314,"percent_change":764,"volume":765,"transactions":9,"vwap":180},"2026-06-04",1.09,1.06,3.74,20200,{"date":767,"open":757,"high":768,"low":757,"close":769,"change":221,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-03",1.094,1.07,-1.83,14800,{"date":773,"open":769,"high":774,"low":661,"close":762,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":762},"2026-06-02",1.099,0.055,5.31,18900,{"date":779,"open":195,"high":16,"low":780,"close":750,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":750},"2026-06-01",1.03,-0.115,-10,66700,{"date":785,"open":220,"high":267,"low":786,"close":417,"change":425,"percent_change":787,"volume":788,"transactions":9,"vwap":417},"2026-05-29",1.137,-4.96,44800,{"date":790,"open":260,"high":282,"low":196,"close":220,"change":221,"percent_change":222,"volume":791,"transactions":9,"vwap":220},"2026-05-28",56900,{"date":793,"open":433,"high":433,"low":228,"close":228,"change":614,"percent_change":794,"volume":795,"transactions":9,"vwap":228},"2026-05-27",-5.38,21600,{"date":797,"open":347,"high":78,"low":289,"close":433,"change":314,"percent_change":798,"volume":799,"transactions":9,"vwap":433},"2026-05-26",3.17,25200,{"date":801,"open":312,"high":440,"low":228,"close":282,"change":108,"percent_change":652,"volume":802,"transactions":9,"vwap":282},"2026-05-22",140300,{"date":804,"open":260,"high":390,"low":267,"close":289,"change":693,"percent_change":805,"volume":806,"transactions":9,"vwap":289},"2026-05-21",-3.79,21400,{"date":808,"open":260,"high":78,"low":196,"close":347,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":347},"2026-05-20",0.07,5.6,34100,{"date":813,"open":282,"high":814,"low":228,"close":275,"change":221,"percent_change":815,"volume":816,"transactions":9,"vwap":275},"2026-05-19",1.284,-1.57,21000,{"date":818,"open":275,"high":313,"low":228,"close":289,"change":230,"percent_change":819,"volume":820,"transactions":9,"vwap":289},"2026-05-18",4.1,16400,{"date":822,"open":312,"high":305,"low":220,"close":267,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":267},"2026-05-15",-0.145,-10.62,24000,{"date":827,"open":220,"high":464,"low":220,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-14",1.365,0.135,10.98,73100,{"date":833,"open":282,"high":289,"low":228,"close":228,"change":693,"percent_change":834,"volume":835,"transactions":9,"vwap":228},"2026-05-13",-3.91,11100,{"date":837,"open":260,"high":433,"low":260,"close":313,"change":108,"percent_change":838,"volume":839,"transactions":9,"vwap":313},"2026-05-12",-0.78,5500,{"date":841,"open":282,"high":347,"low":842,"close":361,"change":205,"percent_change":843,"volume":844,"transactions":9,"vwap":361},"2026-05-11",1.243,1.57,20100,{"date":846,"open":433,"high":433,"low":228,"close":289,"change":238,"percent_change":327,"volume":847,"transactions":9,"vwap":289},"2026-05-08",18700,{"date":849,"open":305,"high":305,"low":16,"close":282,"change":693,"percent_change":850,"volume":851,"transactions":9,"vwap":282},"2026-05-07",-3.82,20400,{"date":853,"open":282,"high":78,"low":275,"close":312,"change":809,"percent_change":854,"volume":820,"transactions":9,"vwap":312},"2026-05-06",5.65,{"date":856,"open":282,"high":282,"low":267,"close":260,"change":290,"percent_change":857,"volume":858,"transactions":9,"vwap":260},"2026-05-05",2.48,15800,{"date":860,"open":267,"high":433,"low":417,"close":220,"change":693,"percent_change":861,"volume":862,"transactions":9,"vwap":220},"2026-05-04",-3.97,13500,{"date":864,"open":289,"high":433,"low":220,"close":282,"change":205,"percent_change":699,"volume":865,"transactions":9,"vwap":282},"2026-05-01",32900,{"date":867,"open":56,"high":289,"low":181,"close":260,"change":230,"percent_change":868,"volume":869,"transactions":9,"vwap":260},"2026-04-30",4.2,33400,{"date":871,"open":282,"high":78,"low":195,"close":56,"change":425,"percent_change":872,"volume":873,"transactions":9,"vwap":56},"2026-04-29",-4.8,31200,{"date":875,"open":397,"high":397,"low":275,"close":275,"change":381,"percent_change":876,"volume":877,"transactions":9,"vwap":275},"2026-04-28",-9.42,29000,{"date":879,"open":389,"high":880,"low":78,"close":560,"change":230,"percent_change":881,"volume":882,"transactions":9,"vwap":560},"2026-04-27",1.43,3.76,18200,{"date":884,"open":305,"high":885,"low":433,"close":305,"change":205,"percent_change":886,"volume":887,"transactions":9,"vwap":305},"2026-04-24",1.427,1.53,44000,{"date":889,"open":886,"high":886,"low":313,"close":312,"change":668,"percent_change":890,"volume":891,"transactions":9,"vwap":312},"2026-04-23",-8.39,52600,{"date":893,"open":465,"high":843,"low":880,"close":880,"change":547,"percent_change":894,"volume":895,"transactions":9,"vwap":880},"2026-04-22",-5.3,33300,{"date":897,"open":843,"high":898,"low":465,"close":465,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":465},"2026-04-21",1.607,-0.09,-5.62,19000,{"date":903,"open":698,"high":455,"low":843,"close":482,"change":290,"percent_change":904,"volume":905,"transactions":9,"vwap":482},"2026-04-20",1.91,19500,{"date":907,"open":908,"high":472,"low":908,"close":843,"change":108,"percent_change":909,"volume":910,"transactions":9,"vwap":843},"2026-04-17",1.565,-0.63,35200,{"date":912,"open":699,"high":705,"low":843,"close":698,"change":246,"percent_change":913,"volume":914,"transactions":9,"vwap":698},"2026-04-16",-1.86,37000,{"date":916,"open":713,"high":917,"low":713,"close":699,"change":238,"percent_change":918,"volume":919,"transactions":9,"vwap":699},"2026-04-15",1.703,0.62,34900,{"date":921,"open":922,"high":922,"low":843,"close":482,"change":381,"percent_change":923,"volume":924,"transactions":9,"vwap":482},"2026-04-14",1.73,-7.51,40800,{"date":926,"open":927,"high":619,"low":927,"close":922,"change":809,"percent_change":928,"volume":929,"transactions":9,"vwap":922},"2026-04-13",1.63,4.22,84400,{"date":931,"open":927,"high":619,"low":932,"close":409,"change":108,"percent_change":933,"volume":934,"transactions":9,"vwap":409},"2026-04-10",1.601,-0.6,46200,{"date":936,"open":843,"high":937,"low":938,"close":472,"change":230,"percent_change":77,"volume":939,"transactions":9,"vwap":472},"2026-04-09",1.97,1.511,165100,{"date":941,"open":705,"high":473,"low":597,"close":455,"change":899,"percent_change":942,"volume":943,"transactions":9,"vwap":455},"2026-04-08",-5.26,1368700,{"date":945,"open":625,"high":946,"low":706,"close":206,"change":400,"percent_change":947,"volume":948,"transactions":9,"vwap":206},"2026-04-07",1.915,-11.4,41800,{"date":950,"open":951,"high":952,"low":667,"close":667,"change":221,"percent_change":953,"volume":954,"transactions":9,"vwap":667},"2026-04-06",2.08,2.15,-1.03,55600,{"date":956,"open":957,"high":407,"low":958,"close":959,"change":456,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-02",1.99,1.908,1.95,-5.34,42600,{"date":963,"open":964,"high":643,"low":964,"close":965,"change":103,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-01",2,2.06,3,32400,{"date":969,"open":667,"high":951,"low":625,"close":964,"change":103,"percent_change":77,"volume":961,"transactions":9,"vwap":964},"2026-03-31",{"date":971,"open":972,"high":973,"low":659,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-30",2.22,2.27,1.94,-0.28,-12.61,55300,{"date":979,"open":980,"high":980,"low":972,"close":972,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":972},"2026-03-27",2.34,-0.17,-7.11,30700,{"date":985,"open":481,"high":986,"low":643,"close":987,"change":700,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-03-26",2.6,2.39,-7.72,50600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-25",2.47,2.7,2.445,2.59,0.15,6.15,63700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-24",2.61,2.67,2.37,2.44,-0.23,-8.61,82000,{"date":1009,"open":1010,"high":77,"low":1011,"close":1002,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1002},"2026-03-23",3.05,2.45,-0.38,-12.46,213900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1010,"change":117,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1010},"2026-03-20",2.94,3.4,2.9,8.93,105130,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":298,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-03-19",3.42,3.6,2.77,2.8,-36.51,182560,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":636,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-03-18",4.54,4.7,4.29,4.41,-7.16,166270,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-17",5.09,4.52,4.75,-0.35,-6.86,145760,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-16",5.25,5.33,5.05,5.1,-0.42,-7.61,127640,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-13",5.37,5.76,5.03,5.52,-0.24,-4.17,210790,{"date":1065,"open":1066,"high":1067,"low":1049,"close":1058,"change":996,"percent_change":1002,"volume":1068,"transactions":9,"vwap":1058},"2026-03-12",5.74,6.13,290030,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":599,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-11",5.72,6.75,5.61,-3.28,852270,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-10",5.9,6,5.08,5.8,-0.7,-10.77,1766430,{"date":1086,"open":1087,"high":1088,"low":1080,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-09",5.5,8.9,6.5,3.86,146.21,53278180,{"date":1094,"open":1095,"high":1019,"low":986,"close":1096,"change":381,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-06",2.71,2.64,-4.69,42790,{"date":1100,"open":1101,"high":1102,"low":1096,"close":1026,"change":314,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1026},"2026-03-05",2.76,2.86,1.47,37380,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":668,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-04",2.85,2.96,2.73,-4.21,53320,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1107,"change":1005,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1107},"2026-03-03",3.06,3.11,2.84,-7.47,29250,{"date":1120,"open":1017,"high":1121,"low":1109,"close":1122,"change":108,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-02",3.13,3.08,-0.32,42210,{"date":1126,"open":1018,"high":1127,"low":1114,"close":77,"change":707,"percent_change":1128,"volume":1129,"transactions":9,"vwap":77},"2026-02-27",3.45,-4.92,33050,{"date":1131,"open":658,"high":1132,"low":1133,"close":1133,"change":707,"percent_change":1097,"volume":1134,"transactions":9,"vwap":1133},"2026-02-26",3.61,3.25,40450,{"date":1136,"open":658,"high":1137,"low":1018,"close":1138,"change":246,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-25",3.69,3.41,-0.87,52380,{"date":1142,"open":1143,"high":1144,"low":77,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-02-24",3.1,3.44,0.33,10.61,47230,{"date":1149,"open":1024,"high":1024,"low":1143,"close":1115,"change":636,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1115},"2026-02-23",-9.86,70100,{"date":1153,"open":1154,"high":1137,"low":1127,"close":1127,"change":456,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1127},"2026-02-20",3.65,-3.09,43240,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-02-19",3.93,3.16,3.56,-0.33,-8.48,71920,{"date":1166,"open":1167,"high":1168,"low":1154,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-02-18",3.68,4.05,3.89,0.31,8.66,123470,{"date":1174,"open":1175,"high":1175,"low":658,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-02-17",4.57,3.58,-0.97,-21.32,166060,{"date":1181,"open":1182,"high":1183,"low":928,"close":1184,"change":230,"percent_change":180,"volume":1185,"transactions":9,"vwap":1184},"2026-02-13",4.56,4.8,4.55,110630,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":541,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-12",5.2,5.3,4.32,4.5,-16.04,224490,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-02-11",6.09,6.89,5,5.36,-2.14,-28.53,482770,{"date":1204,"open":1205,"high":1206,"low":1089,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-10",10.6,11.3,7.5,-9.9,-56.9,4871690,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":25,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-09",17.3,17.9,16.5,17.4,0.58,19730,{"date":1220,"open":1213,"high":1221,"low":1222,"close":1213,"change":729,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1213},"2026-02-06",17.5,16.6,-4.42,22470,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-05",17.6,18.9,17,18.1,-1.2,-6.22,27330,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":758,"volume":1241,"transactions":9,"vwap":1239},"2026-02-04",20.1,20.3,18,19.3,-1.3,41110,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-03",20.8,21,19.8,20.6,-0.3,-1.44,93390,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-02",22.2,22.6,19.6,20.9,-1.75,-7.73,43230,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-01-30",23.7,26.09,21.7,22.65,-0.95,-4.03,210500,{"date":1270,"open":62,"high":1271,"low":1236,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-01-29",26.6,23.6,-1.4,-5.6,292820,{"date":1277,"open":1278,"high":1279,"low":1280,"close":62,"change":625,"percent_change":1281,"volume":1282,"transactions":9,"vwap":62},"2026-01-28",29.2,34,21.2,8.23,2867480,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-01-27",26,26.2,18.8,23.1,-3,-11.49,43360,{"date":1293,"open":1294,"high":1295,"low":1285,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-01-26",28,28.5,26.1,-1.9,-6.79,13860,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1294,"change":1240,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1294},"2026-01-23",28.6,29.3,27,-4.44,14440,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1303,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1303},"2026-01-22",30.7,31.9,28.55,-2,-6.39,18930,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":966,"percent_change":1205,"volume":1321,"transactions":9,"vwap":1320},"2026-01-21",28.2,31.6,28.1,31.3,31710,{"date":1323,"open":1324,"high":1325,"low":1294,"close":1326,"change":283,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-01-20",29.8,30.5,28.3,-7.82,32490,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1309,"change":729,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1309},"2026-01-16",31.7,32.15,30.3,-2.54,17290,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-01-15",34.3,35,31.1,31.5,-4.7,-12.98,58600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1079,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-14",35.099998,42,34.099998,36.2,19.87,2658900,{"date":1354,"open":1286,"high":1355,"low":62,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-13",32.8,30.2,4,15.27,71180,{"date":1361,"open":1320,"high":1320,"low":1362,"close":1286,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1286},"2026-01-12",25.6,-5.7,-17.87,44180,{"date":1367,"open":1355,"high":1368,"low":1309,"close":1310,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1310},"2026-01-09",33.3,-1.1,-3.33,24610,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":567,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-08",35.5,36,30.6,33,-8.08,87430,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-01-07",44.6,46,34.4,35.9,-1,-2.71,839790,{"date":1390,"open":1391,"high":1392,"low":1278,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-06",33.2,45.3,36.9,15.3,70.83,5509270,{"date":1398,"open":1296,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-05",26.5,20,21.6,-5,-18.8,46620,{"date":1406,"open":1309,"high":1309,"low":1407,"close":1271,"change":1342,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1271},"2026-01-02",25.5,-15.02,36600,{"date":1411,"open":1412,"high":1413,"low":1333,"close":1320,"change":1386,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1320},"2025-12-31",32,34.5,-3.1,32550,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-12-30",37.099998,40,32.3,-3.7,-10.28,64200,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1375,"change":1019,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1375},"2025-12-29",31.2,41.6,8.76,118190,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-26",38.2,42.2,32.5,33.099998,-3.8,-10.3,180720,{"date":1440,"open":1420,"high":1441,"low":1426,"close":1393,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1393},"2025-12-24",38.5,4.4,13.54,171830,{"date":1446,"open":1447,"high":1448,"low":1317,"close":1434,"change":1082,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1434},"2025-12-23",30.1,35.6,-2.11,258070,{"date":1452,"open":1453,"high":1454,"low":1355,"close":1391,"change":1455,"percent_change":1355,"volume":1456,"transactions":9,"vwap":1391},"2025-12-22",41.75,43.9,8.2,4098830,{"date":1458,"open":1459,"high":1434,"low":1244,"close":62,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":62},"2025-12-19",22,9.8,64.47,8620330,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-18",16,16.8,14.5,15.2,-2.8,-15.56,62650,{"date":1473,"open":1474,"high":1254,"low":1213,"close":1238,"change":1082,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1238},"2025-12-17",20.85,-3.74,1503200,{"date":1478,"open":1400,"high":1254,"low":1465,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-12-16",18.7,3.3,21.43,3674100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1273,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-15",16.3,16.95,13.3,15.4,-8.33,54460,{"date":1492,"open":1230,"high":1493,"low":1494,"close":1466,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1466},"2025-12-12",22.8,16.2,-1.7,-9.19,92830,{"date":1499,"open":1500,"high":1500,"low":1215,"close":1501,"change":247,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-11",20.5,18.5,-11.9,33741,{"date":1505,"open":1400,"high":1506,"low":1507,"close":1245,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1245},"2025-12-10",21.5,19.5,-7.5,-26.32,29387,{"date":1512,"open":1294,"high":1295,"low":1304,"close":1295,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1295},"2025-12-09",2.5,9.62,80695,{"date":1517,"open":1518,"high":1519,"low":1285,"close":1285,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1285},"2025-12-08",30,31,-3.5,-11.86,25017,{"date":1524,"open":1294,"high":1325,"low":1294,"close":1525,"change":1386,"percent_change":1074,"volume":1526,"transactions":9,"vwap":1525},"2025-12-05",29.5,16800,{"date":1528,"open":1325,"high":1341,"low":1529,"close":1325,"change":474,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1325},"2025-12-04",29,5.17,28874,{"date":1533,"open":1294,"high":1519,"low":62,"close":1529,"change":737,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1529},"2025-12-03",1.75,22548,{"date":1537,"open":1325,"high":1519,"low":1295,"close":1295,"change":1538,"percent_change":1402,"volume":1539,"transactions":9,"vwap":1295},"2025-12-02",-1.5,22950,{"date":1541,"open":1377,"high":1279,"low":1525,"close":1518,"change":1312,"percent_change":475,"volume":1542,"transactions":9,"vwap":1518},"2025-12-01",13856,{"date":1544,"open":1545,"high":1546,"low":1325,"close":1412,"change":474,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1412},"2025-11-28",33.5,37.5,4.92,15995,{"date":1550,"open":1339,"high":1339,"low":1518,"close":1325,"change":1520,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1325},"2025-11-26",-10.29,26247,{"date":1554,"open":1375,"high":1419,"low":1341,"close":1279,"change":1538,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1279},"2025-11-25",-4.23,45950,{"date":1558,"open":1339,"high":1559,"low":1434,"close":1374,"change":964,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1374},"2025-11-24",36.5,5.97,33484,{"date":1563,"open":1413,"high":1413,"low":1519,"close":1545,"change":1538,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1545},"2025-11-21",-4.29,37605,{"date":1567,"open":1419,"high":1568,"low":1279,"close":1339,"change":1508,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1339},"2025-11-20",41.5,-17.65,86217,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":1191,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-19",63.5,64,42.5,11.84,961891,{"date":1579,"open":1546,"high":1441,"low":1375,"close":1580,"change":182,"percent_change":182,"volume":1581,"transactions":9,"vwap":1580},"2025-11-18",38,6585,{"date":1583,"open":1584,"high":1584,"low":1546,"close":1580,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1580},"2025-11-17",44,-4.5,-10.59,9061,{"date":1589,"open":1348,"high":1590,"low":1441,"close":1575,"change":474,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1575},"2025-11-14",43.5,3.66,22196,{"date":1594,"open":1568,"high":1595,"low":1596,"close":1596,"change":1289,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-13",45,41,-6.82,10095,{"date":1600,"open":1595,"high":1601,"low":1602,"close":1584,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1584},"2025-11-12",47.5,43,-6.5,-12.87,14342,{"date":1607,"open":1595,"high":1608,"low":1348,"close":1609,"change":737,"percent_change":23,"volume":1610,"transactions":9,"vwap":1609},"2025-11-11",51.5,50.5,36233,{"date":1612,"open":1348,"high":1613,"low":1580,"close":1614,"change":1513,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-10",55,50,5.26,72423,{"date":1618,"open":1619,"high":1619,"low":1595,"close":1601,"change":1312,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1601},"2025-11-07",76,-4.04,625175,{"date":1623,"open":1596,"high":1624,"low":1625,"close":1626,"change":1079,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-06",52.5,39,49.5,13.79,205172,{"date":1630,"open":1602,"high":1595,"low":1568,"close":1590,"change":737,"percent_change":195,"volume":1631,"transactions":9,"vwap":1590},"2025-11-05",9204,{"date":1633,"open":1584,"high":1595,"low":1634,"close":1602,"change":1289,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1602},"2025-11-04",40.5,-6.52,31872,{"date":1638,"open":1595,"high":1614,"low":1584,"close":1383,"change":1289,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1383},"2025-11-03",-6.12,45737,{"date":1642,"open":1596,"high":1624,"low":1643,"close":1644,"change":964,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-31",39.5,49,4.26,144455,{"date":1648,"open":1649,"high":1624,"low":1441,"close":1650,"change":23,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-30",44.5,47,2.17,24087,{"date":1654,"open":1624,"high":1655,"low":1649,"close":1383,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1383},"2025-10-29",53,-7,-13.21,7007,{"date":1660,"open":1661,"high":1613,"low":1614,"close":1655,"change":182,"percent_change":182,"volume":1662,"transactions":9,"vwap":1655},"2025-10-28",53.5,4649,{"date":1664,"open":1665,"high":1666,"low":1614,"close":1655,"change":1585,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1655},"2025-10-27",56,57.5,-7.83,10076,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1666,"change":1520,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1666},"2025-10-24",65,56.5,-5.74,9384,{"date":1676,"open":1574,"high":1671,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-10-23",57,61,-23.5,-27.81,12548,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1585,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-10-22",87.5,89,82.5,84.5,-5.06,15087,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1685,"change":23,"percent_change":681,"volume":1694,"transactions":9,"vwap":1685},"2025-10-21",91,85,6868,{"date":1696,"open":1697,"high":1692,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-20",89.5,85.5,88,-0.5,-0.56,6848,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":1538,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-17",90,92,88.5,-1.67,4700,{"date":1711,"open":1712,"high":1713,"low":1693,"close":1705,"change":1656,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1705},"2025-10-16",96.5,100,-7.22,15737,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1585,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-15",95.5,102,95,97,-4.43,5479,{"date":1725,"open":1726,"high":1727,"low":1712,"close":1728,"change":1585,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-14",102.5,104.5,101.5,-4.25,7670,{"date":1732,"open":1733,"high":1734,"low":1726,"close":1733,"change":182,"percent_change":182,"volume":1735,"transactions":9,"vwap":1733},"2025-10-13",106,109.5,9691,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1733,"change":1402,"percent_change":1585,"volume":1741,"transactions":9,"vwap":1733},"2025-10-10",111,111.5,105,12505,{"date":1743,"open":1744,"high":22,"low":1745,"close":1738,"change":743,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1738},"2025-10-09",106.5,103.5,6.73,13315,{"date":1749,"open":1726,"high":1733,"low":1726,"close":1750,"change":737,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-08",104,0.48,3920,{"date":1754,"open":1733,"high":1755,"low":1726,"close":1745,"change":247,"percent_change":321,"volume":1756,"transactions":9,"vwap":1745},"2025-10-07",107.5,5639,{"date":1758,"open":1759,"high":1760,"low":1727,"close":1733,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1733},"2025-10-06",110.5,115,-6,-5.36,6237,{"date":1765,"open":1750,"high":1766,"low":1750,"close":1767,"change":1191,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-03",116.5,112,4.19,20370,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1755,"change":182,"percent_change":182,"volume":1774,"transactions":9,"vwap":1755},"2025-10-02",108.5,103,4327,{"date":1776,"open":1777,"high":1778,"low":1727,"close":1755,"change":1198,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1755},"2025-10-01",110,113.5,4.88,9142,{"date":1782,"open":1750,"high":1740,"low":1721,"close":1726,"change":1538,"percent_change":1249,"volume":1783,"transactions":9,"vwap":1726},"2025-09-30",11076,{"date":1785,"open":1772,"high":1772,"low":1750,"close":1750,"change":1312,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1750},"2025-09-29",-1.89,8583,{"date":1789,"open":1727,"high":1738,"low":1727,"close":1733,"change":474,"percent_change":399,"volume":1790,"transactions":9,"vwap":1733},"2025-09-26",13191,{"date":1792,"open":1793,"high":1738,"low":1750,"close":1727,"change":1508,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1727},"2025-09-25",109,-6.7,2607,{"date":1797,"open":1798,"high":1799,"low":1713,"close":1767,"change":1538,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1767},"2025-09-24",105.5,112.5,-1.32,2464,{"date":1803,"open":1740,"high":1804,"low":1740,"close":1778,"change":247,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1778},"2025-09-23",120,-2.16,7559,{"date":1808,"open":1809,"high":1804,"low":1733,"close":1810,"change":1079,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-22",114.5,116,5.45,65985,{"date":1814,"open":1777,"high":1815,"low":1772,"close":1777,"change":182,"percent_change":182,"volume":1816,"transactions":9,"vwap":1777},"2025-09-19",119.5,3612,{"date":1818,"open":1773,"high":1738,"low":1773,"close":1777,"change":1191,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1777},"2025-09-18",4.27,2180,{"date":1822,"open":1745,"high":1744,"low":1713,"close":1798,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1798},"2025-09-17",8,8.21,2712,{"date":1827,"open":1828,"high":1828,"low":1720,"close":1829,"change":182,"percent_change":182,"volume":1830,"transactions":9,"vwap":1829},"2025-09-16",99,97.5,5261,{"date":1832,"open":1719,"high":1719,"low":1721,"close":1829,"change":1520,"percent_change":694,"volume":1833,"transactions":9,"vwap":1829},"2025-09-15",3135,{"date":1835,"open":1713,"high":1740,"low":1829,"close":1836,"change":1191,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-09-12",101,4.66,2985,{"date":1840,"open":1719,"high":1726,"low":1718,"close":1712,"change":1761,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1712},"2025-09-11",-5.85,3465,{"date":1844,"open":1845,"high":1750,"low":1829,"close":1726,"change":1191,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1726},"2025-09-10",98.5,4.59,2117,{"date":1849,"open":1720,"high":1713,"low":1850,"close":1851,"change":1079,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-09",93.5,98,6.52,2948,{"date":1855,"open":1851,"high":1851,"low":1692,"close":1706,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1706},"2025-09-08",-9,-8.91,2291,{"date":1860,"open":1739,"high":1739,"low":1851,"close":1836,"change":1508,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1836},"2025-09-05",-6.91,14158,{"date":1864,"open":1759,"high":1738,"low":1865,"close":1772,"change":1538,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1772},"2025-09-04",108,-1.36,1477,{"date":1869,"open":1760,"high":1760,"low":1777,"close":1777,"change":1402,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1777},"2025-09-03",-4.35,1220,{"date":1873,"open":1799,"high":1760,"low":1759,"close":1760,"change":966,"percent_change":650,"volume":1874,"transactions":9,"vwap":1760},"2025-09-02",947,{"date":1876,"open":1777,"high":1799,"low":1772,"close":1767,"change":737,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1767},"2025-08-29",0.45,1193,{"date":1880,"open":1767,"high":1881,"low":1759,"close":1739,"change":1538,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1739},"2025-08-28",114,-1.33,1735,{"date":1885,"open":1760,"high":1766,"low":1865,"close":1886,"change":1887,"percent_change":18,"volume":1888,"transactions":9,"vwap":1886},"2025-08-27",113,-4,3389,{"date":1890,"open":1793,"high":1891,"low":1772,"close":1891,"change":1079,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-26",117,5.41,7424,{"date":1895,"open":1760,"high":1804,"low":1777,"close":1738,"change":1402,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1738},"2025-08-25",-4.31,3354,{"date":1899,"open":1865,"high":1900,"low":1865,"close":1810,"change":966,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1810},"2025-08-22",119,2.65,5106,{"date":1904,"open":1777,"high":1809,"low":1772,"close":1886,"change":23,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1886},"2025-08-21",0.89,2062,{"date":1908,"open":1891,"high":1891,"low":1777,"close":1767,"change":1603,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1767},"2025-08-20",-5.49,6569,{"date":1912,"open":1886,"high":1913,"low":1759,"close":1914,"change":1087,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-08-19",125.5,118.5,4.87,18120,{"date":1918,"open":1739,"high":1810,"low":1739,"close":1886,"change":474,"percent_change":432,"volume":1919,"transactions":9,"vwap":1886},"2025-08-18",1833,{"date":1921,"open":1760,"high":1760,"low":1777,"close":1739,"change":247,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1739},"2025-08-15",-2.19,1874,{"date":1925,"open":1760,"high":1900,"low":1777,"close":1881,"change":1386,"percent_change":1139,"volume":1926,"transactions":9,"vwap":1881},"2025-08-14",4972,{"date":1928,"open":1760,"high":1810,"low":1881,"close":1760,"change":1538,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1760},"2025-08-13",-1.29,1088,{"date":1932,"open":1881,"high":1766,"low":1739,"close":1766,"change":1513,"percent_change":726,"volume":1933,"transactions":9,"vwap":1766},"2025-08-12",941,{"date":1935,"open":22,"high":22,"low":1759,"close":1881,"change":1312,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1881},"2025-08-11",-1.72,959,{"date":1939,"open":1778,"high":1804,"low":1778,"close":1810,"change":474,"percent_change":312,"volume":1940,"transactions":9,"vwap":1810},"2025-08-08",774,{"date":1942,"open":22,"high":22,"low":1886,"close":1809,"change":23,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1809},"2025-08-07",0.88,1209,{"date":1946,"open":1755,"high":1891,"low":1755,"close":1778,"change":1191,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1778},"2025-08-06",4.13,2480,{"date":1950,"open":1886,"high":1778,"low":1755,"close":1793,"change":1538,"percent_change":1866,"volume":1951,"transactions":9,"vwap":1793},"2025-08-05",1194,{"date":1953,"open":1777,"high":1809,"low":1740,"close":1759,"change":182,"percent_change":182,"volume":1954,"transactions":9,"vwap":1759},"2025-08-04",1184,{"date":1956,"open":22,"high":22,"low":1719,"close":1759,"change":419,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1759},"2025-08-01",-6.75,3126,{"date":1960,"open":1961,"high":1962,"low":1891,"close":1914,"change":782,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1914},"2025-07-31",121,128,-7.78,3952,{"date":1966,"open":1815,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-07-30",130,118,128.5,8.5,7.08,9699,{"date":1974,"open":1804,"high":1975,"low":1968,"close":1804,"change":782,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1804},"2025-07-29",125,-7.69,2515,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1967,"change":1585,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1967},"2025-07-28",131,133,126.5,-3.35,7391,{"date":1986,"open":1967,"high":1987,"low":1982,"close":1988,"change":964,"percent_change":465,"volume":1989,"transactions":9,"vwap":1988},"2025-07-25",138.5,134.5,27429,{"date":1991,"open":1992,"high":1992,"low":1982,"close":1993,"change":1508,"percent_change":1762,"volume":1994,"transactions":9,"vwap":1993},"2025-07-24",140,132.5,1923,{"date":1996,"open":1997,"high":1998,"low":1967,"close":1992,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1992},"2025-07-23",135,148,9.5,7.28,3907,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2004,"change":1887,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2004},"2025-07-22",130.5,135.5,123,-2.97,2641,{"date":2010,"open":1992,"high":1992,"low":1961,"close":1988,"change":1079,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1988},"2025-07-21",4.67,2983,{"date":2014,"open":2015,"high":2016,"low":1804,"close":1969,"change":1191,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1969},"2025-07-18",126,150,3.63,9420,{"date":2020,"open":1760,"high":1967,"low":1760,"close":2021,"change":1357,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-07-17",124,3.33,6069,{"date":2025,"open":1760,"high":2026,"low":1886,"close":1804,"change":966,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1804},"2025-07-16",127.5,2.56,7665,{"date":2030,"open":1975,"high":2026,"low":2031,"close":1891,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1891},"2025-07-15",115.5,-16,-12.03,8048,{"date":2036,"open":2037,"high":2037,"low":1760,"close":1981,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1981},"2025-07-14",146.5,-48.5,-26.72,23873,{"date":2042,"open":1713,"high":2043,"low":1713,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-07-11",292.5,181.5,79.5,77.94,398699,{"date":2049,"open":1759,"high":1739,"low":1713,"close":1719,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1719},"2025-07-10",-12,-10.53,3118,{"date":2054,"open":1881,"high":1760,"low":1777,"close":1881,"change":1513,"percent_change":727,"volume":2055,"transactions":9,"vwap":1881},"2025-07-09",616,{"date":2057,"open":1713,"high":1809,"low":1851,"close":1739,"change":1999,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1739},"2025-07-08",9.31,1126,{"date":2061,"open":1734,"high":1767,"low":1836,"close":1719,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1719},"2025-07-07",-10.5,-9.33,813,{"date":2066,"open":1968,"high":1968,"low":1772,"close":1799,"change":1289,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1799},"2025-07-03",-2.6,518,{"date":2070,"open":1845,"high":2031,"low":1721,"close":2031,"change":2071,"percent_change":1627,"volume":2072,"transactions":9,"vwap":2031},"2025-07-02",14,2570,{"date":2074,"open":1767,"high":1767,"low":1721,"close":1728,"change":247,"percent_change":283,"volume":2075,"transactions":9,"vwap":1728},"2025-07-01",1294,{"date":2077,"open":1836,"high":1750,"low":2078,"close":1750,"change":182,"percent_change":182,"volume":2079,"transactions":9,"vwap":1750},"2025-06-30",96,601,{"date":2081,"open":1760,"high":1760,"low":1728,"close":1750,"change":1508,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1750},"2025-06-27",-6.73,622,{"date":2085,"open":1993,"high":1997,"low":2086,"close":1739,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1739},"2025-06-26",92.5,-21,-15.85,6150,{"date":2091,"open":2092,"high":2092,"low":1967,"close":1993,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1993},"2025-06-25",155,-17,-11.37,988,{"date":2097,"open":2092,"high":2098,"low":1998,"close":2099,"change":1761,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-06-24",159.5,149.5,-3.86,405,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":743,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-06-23",144.5,156.5,155.5,4.71,944,{"date":2110,"open":2111,"high":2016,"low":2111,"close":2112,"change":1513,"percent_change":206,"volume":2113,"transactions":9,"vwap":2112},"2025-06-20",145,148.5,492,{"date":2115,"open":2016,"high":2116,"low":2104,"close":2117,"change":737,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-06-18",152.5,146,0.34,681,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":419,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-06-17",160,142.5,145.5,-5.21,812,{"date":2128,"open":2129,"high":2129,"low":2005,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-06-16",210,153.5,-46.5,-23.25,3096,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-06-13",203.5,191.5,200,-9.5,-4.53,961,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2032,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-06-12",220,222.5,202.5,209.5,-7.1,1377,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-06-11",206.5,229,205,225.5,19,9.2,1120,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2152,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2152},"2025-06-10",211.5,215.5,204.5,-11.5,-5.28,568,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-06-09",237.5,240,216.5,218,-16.5,-7.04,826,{"date":2177,"open":2178,"high":2179,"low":2155,"close":2180,"change":1700,"percent_change":686,"volume":2181,"transactions":9,"vwap":2180},"2025-06-06",228.5,244,234.5,858,{"date":2183,"open":2129,"high":2184,"low":2185,"close":2186,"change":1545,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-06-05",285,207.5,235,16.63,7520,{"date":2190,"open":2191,"high":2152,"low":2192,"close":2193,"change":1603,"percent_change":306,"volume":2194,"transactions":9,"vwap":2193},"2025-06-04",206,201,201.5,300,{"date":2196,"open":2129,"high":2161,"low":2197,"close":2198,"change":1402,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-03",205.5,208,-2.35,322,{"date":2202,"open":2203,"high":2155,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-06-02",221.5,200.5,213,-15.5,-6.78,839,{"date":2210,"open":2186,"high":2186,"low":2144,"close":2178,"change":419,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2178},"2025-05-30",-3.38,1067,{"date":2214,"open":48,"high":48,"low":2215,"close":2216,"change":2217,"percent_change":2125,"volume":2218,"transactions":9,"vwap":2216},"2025-05-29",225,236.5,-13,718,{"date":2220,"open":2221,"high":2221,"low":2170,"close":2222,"change":2223,"percent_change":1805,"volume":2224,"transactions":9,"vwap":2222},"2025-05-28",262.5,249.5,-5.5,614,{"date":2226,"open":2227,"high":2228,"low":2186,"close":2227,"change":2139,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-05-27",255,260,-3.59,723,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1312,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-05-23",258.5,275,247.5,264.5,-0.75,1009,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-05-22",280,299.5,260.5,266.5,-13.5,-4.82,885,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2241,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2241},"2025-05-21",323,269.5,-34,-10.83,1134,{"date":2256,"open":515,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-05-20",384,265,314,-63,-16.71,1546,{"date":2264,"open":2265,"high":2265,"low":168,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-05-19",500,377,-138,-26.8,700,{"date":2271,"open":2272,"high":2273,"low":2265,"close":2274,"change":1402,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-16",510,530,515,-0.96,281,{"date":2278,"open":2265,"high":2279,"low":285,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-05-15",534.5,520,15,2.97,188,{"date":2285,"open":2280,"high":2273,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-05-14",498,505,-20,-3.81,480,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-05-13",535,569,525,-15,-2.78,190,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-05-12",595,620,494,540,-55,-9.24,560,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2301,"change":1595,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2301},"2025-05-09",550,650,8.18,687,{"date":2315,"open":2287,"high":2316,"low":285,"close":2310,"change":1595,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2310},"2025-05-08",570,8.91,420,{"date":2320,"open":2287,"high":2321,"low":2322,"close":2287,"change":1402,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2287},"2025-05-07",521.5,487.5,-0.98,379,{"date":2326,"open":2265,"high":2293,"low":2327,"close":2272,"change":2328,"percent_change":964,"volume":2329,"transactions":9,"vwap":2272},"2025-05-06",450,10,251,{"date":2331,"open":2301,"high":2332,"low":2333,"close":2265,"change":2334,"percent_change":2164,"volume":2335,"transactions":9,"vwap":2265},"2025-05-05",610,437,-65,538,{"date":2337,"open":2338,"high":2302,"low":2310,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-05-02",585,565,-50,-8.13,269,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-05-01",655,662.5,575,615,-40,-6.11,238,{"date":2353,"open":2354,"high":2355,"low":2348,"close":2345,"change":182,"percent_change":182,"volume":2258,"transactions":9,"vwap":2345},"2025-04-30",660,670.5,{"date":2357,"open":2274,"high":171,"low":2265,"close":2345,"change":1997,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2345},"2025-04-29",25.96,1581,{"date":2361,"open":2265,"high":2304,"low":2362,"close":2280,"change":1400,"percent_change":1357,"volume":2363,"transactions":9,"vwap":2280},"2025-04-28",487,294,{"date":2365,"open":2366,"high":2265,"low":2290,"close":2265,"change":182,"percent_change":182,"volume":1900,"transactions":9,"vwap":2265},"2025-04-25",490,{"date":2368,"open":2272,"high":2272,"low":2290,"close":2265,"change":1508,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2265},"2025-04-24",-1.48,431,{"date":2372,"open":2280,"high":2280,"low":2290,"close":2373,"change":247,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-04-23",507.5,-0.49,342,{"date":175,"open":2265,"high":2377,"low":2290,"close":2272,"change":2328,"percent_change":964,"volume":2378,"transactions":9,"vwap":2272},524,227]