[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CETX":3,"homepage-market-summary":31,"stock-historical-CETX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CETX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CEMTREX INC.","Nasdaq",null,"CONSTRUCTION - SPECIAL TRADE CONTRACTORS","Cemtrex Inc is a multi-industry technology company. It has expanded into a range of sectors, including smart technologies, virtual and augmented realities, industrial solutions, and intelligent security systems. The company's operating segment includes the Security segment and the Industrial Services segment. The security segment provides end-to-end security to all industrial, corporate, and governmental security via its owned subsidiary, Vicon. Whereas the AIS part Industrial Service Segment is expertise services for rigging, millwrighting, in-plant maintenance, equipment erection, relocation, and disassembly to diversified customers. It generates maximum revenue from the Industrial Service Segment, and from the USA. It also operates UK, USA, and Other.","244","Brooklyn, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.04,2.02,2.055,2.01,2.03,0.01,0.49,14187.463893,453,2.0328,97,1.98,388969.42159111553,0.1,2835,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":50,"name":51,"price":52,"change":53,"pct_change":22,"is_up":40,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":40,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":22,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},426,269776,98468186.81937,-98.87,"2025-04-22",[182,183,193,202,210,218,226,235,243,250,259,268,278,289,296,305,314,322,332,339,349,357,365,375,383,392,401,411,418,427,437,446,454,462,470,477,485,492,499,510,518,527,534,542,549,556,563,570,579,586,593,601,611,619,626,631,635,638,643,647,650,657,662,667,673,679,685,690,695,699,706,714,719,727,735,743,748,756,763,771,779,788,796,804,812,821,828,836,844,852,855,864,871,880,887,895,903,910,917,925,929,935,940,947,956,963,968,975,982,987,991,994,998,1006,1014,1021,1028,1034,1040,1047,1051,1055,1061,1066,1073,1081,1089,1094,1102,1109,1116,1121,1128,1137,1145,1154,1161,1167,1174,1180,1187,1195,1199,1207,1214,1222,1228,1233,1239,1243,1248,1253,1257,1262,1266,1271,1278,1283,1289,1297,1303,1309,1315,1322,1330,1337,1344,1349,1354,1359,1364,1371,1376,1384,1391,1399,1406,1413,1420,1429,1436,1443,1452,1460,1467,1473,1478,1486,1494,1500,1508,1515,1521,1527,1533,1541,1548,1553,1560,1566,1570,1577,1586,1595,1604,1612,1620,1628,1634,1639,1646,1655,1661,1667,1672,1680,1685,1693,1700,1707,1712,1718,1727,1735,1739,1746,1755,1762,1768,1775,1784,1791,1798,1806,1813,1817,1824,1830,1837,1845,1851,1857,1864,1873,1879,1886,1892,1897,1903,1909,1915,1921,1928,1935,1941,1949,1956,1965,1973,1981,1989,1996,2005,2014,2022,2030,2036,2044,2050,2057,2065,2072,2081,2088,2095,2101,2107,2113,2120,2128,2135,2143,2148,2152,2160,2166,2171,2178,2183,2186,2190,2193,2196,2201,2205,2212,2215,2218,2222,2225,2229,2233,2238,2242,2247,2252,2255,2259,2263,2267,2270,2274,2278,2282,2285,2290,2295,2300,2306,2310,2316,2321,2326,2329,2335,2340,2343,2347,2352,2356,2361,2367,2373,2380,2386,2393,2396,2401,2406,2413,2420,2427,2435,2443,2450,2457,2465,2474,2481,2488,2495,2500,2505,2511,2518,2521,2525,2531,2536,2539,2542,2546,2549,2554,2558],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2.08,2.09,2.0141,-0.06,-2.87,19282.383256,267,2.0521,{"date":194,"open":195,"high":196,"low":195,"close":186,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.0601,2.13,0.035,1.7,30743.440495,299,2.0902,{"date":203,"open":204,"high":186,"low":19,"close":18,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.06,0.025,1.23,21273.749172,320,2.0439,{"date":211,"open":212,"high":213,"low":27,"close":20,"change":214,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",2,2.0599,0,30632.4276,462,2.0271,{"date":219,"open":185,"high":220,"low":20,"close":20,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",2.16,-0.02,-0.98,52149.649314,733,2.0739,{"date":227,"open":228,"high":229,"low":212,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",2.05,2.07,-0.03,-1.44,34570.786277,498,2.0269,{"date":236,"open":196,"high":237,"low":16,"close":185,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",2.15,-0.05,-2.35,38004.883026,598,2.1058,{"date":244,"open":196,"high":237,"low":186,"close":196,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",0.08,3.9,30025.687059,450,2.1192,{"date":251,"open":252,"high":196,"low":253,"close":228,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",2.12,2.0101,0.02,0.99,57969.121954,770,2.075,{"date":260,"open":261,"high":262,"low":20,"close":20,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",2.26,2.3,-0.23,-10.18,142574.0055,1208,2.1541,{"date":269,"open":270,"high":271,"low":272,"close":261,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",2.55,2.7,2.23,-0.19,-7.76,343920.719698,2258,2.5102,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",2.49,2.64,2.41,2.45,0.04,1.66,80720.341748,663,2.5468,{"date":290,"open":283,"high":283,"low":291,"close":282,"change":292,"percent_change":252,"volume":293,"transactions":294,"vwap":295},"2026-09-15",2.36,0.05,13000.952922,290,2.4328,{"date":297,"open":282,"high":298,"low":299,"close":291,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",2.43,2.34,-0.07,-2.88,26574.4644,534,2.3911,{"date":306,"open":307,"high":280,"low":308,"close":298,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",2.42,2.4,0.03,1.25,23707.908254,384,2.4332,{"date":315,"open":316,"high":316,"low":308,"close":308,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",2.59,-0.135,-5.33,26848.240977,571,2.4778,{"date":323,"open":324,"high":325,"low":280,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",2.4939,2.57,2.535,0.005,0.2,18154.7537,342,2.5237,{"date":333,"open":280,"high":316,"low":280,"close":334,"change":309,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",2.53,1.2,18397.335104,340,2.5408,{"date":340,"open":280,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",2.5917,2.48,2.5,-0.04,-1.57,18112.869956,501,2.5154,{"date":350,"open":351,"high":352,"low":280,"close":351,"change":254,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",2.54,2.5899,0.79,22901.3085,593,2.5291,{"date":358,"open":351,"high":325,"low":343,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",2.52,-0.015,-0.59,19771.864892,405,2.5282,{"date":366,"open":367,"high":368,"low":369,"close":326,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",2.56,2.625,2.51,-0.065,-2.5,20976.9321,307,2.545,{"date":376,"open":316,"high":377,"low":270,"close":378,"change":21,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",2.665,2.6,0.39,15257.9851,435,2.5925,{"date":384,"open":385,"high":386,"low":325,"close":316,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",2.67,2.8,-0.12,-4.43,35154.381183,470,2.6879,{"date":393,"open":394,"high":386,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",2.66,2.71,-0.035,-1.28,41745.892567,338,2.7121,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",2.63,2.7851,2.745,0.075,2.81,15084.0983,316,2.7124,{"date":412,"open":385,"high":405,"low":413,"close":385,"change":112,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",2.61,-0.37,36532.8741,517,2.6563,{"date":419,"open":420,"high":421,"low":394,"close":422,"change":188,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",2.73,2.735,2.68,-2.19,10279.576043,261,2.7024,{"date":428,"open":271,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",2.75,2.6459,2.74,0.07,2.62,9307.516773,311,2.7019,{"date":438,"open":439,"high":440,"low":385,"close":385,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",2.78,2.8411,-0.13,-4.64,26584.651635,352,2.7371,{"date":447,"open":448,"high":449,"low":439,"close":386,"change":254,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",2.84,2.88,0.72,20170.579977,469,2.8261,{"date":455,"open":456,"high":456,"low":439,"close":439,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",2.94,-0.24,-7.95,41173.359471,602,2.8437,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":214,"percent_change":214,"volume":467,"transactions":468,"vwap":469},"2026-08-17",3.1,2.96,3.02,36036.808246,724,3.0304,{"date":471,"open":472,"high":464,"low":473,"close":466,"change":214,"percent_change":214,"volume":474,"transactions":475,"vwap":476},"2026-08-14",3,2.98,44828.976,535,3.0465,{"date":478,"open":479,"high":480,"low":481,"close":466,"change":214,"percent_change":214,"volume":482,"transactions":483,"vwap":484},"2026-08-13",3.01,3.04,2.9314,37339.741841,528,2.9935,{"date":486,"open":487,"high":487,"low":488,"close":466,"change":230,"percent_change":222,"volume":489,"transactions":490,"vwap":491},"2026-08-12",3.05,2.92,19919.311258,425,3.0025,{"date":493,"open":466,"high":487,"low":494,"close":487,"change":245,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-11",2.91,2.69,28775.343523,515,2.9989,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-10",2.86,3.08,2.83,2.97,0.16,5.69,63192.301562,956,2.9619,{"date":511,"open":512,"high":501,"low":513,"close":407,"change":188,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",2.85,2.6213,-2.09,69379.121074,813,2.7721,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":221,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",2.93,2.76,2.87,-0.69,41385.230128,444,2.8058,{"date":528,"open":529,"high":529,"low":530,"close":529,"change":107,"percent_change":252,"volume":531,"transactions":532,"vwap":533},"2026-08-05",2.89,2.7601,37317.04803,674,2.8164,{"date":535,"open":536,"high":501,"low":536,"close":503,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",2.65,0.17,6.39,95254.932,1252,2.7576,{"date":543,"open":343,"high":422,"low":343,"close":394,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",0.19,7.69,43400.939463,783,2.5993,{"date":550,"open":551,"high":552,"low":307,"close":551,"change":230,"percent_change":553,"volume":554,"transactions":555,"vwap":324},"2026-07-31",2.47,2.5501,-1.2,64165.444383,693,{"date":557,"open":369,"high":394,"low":558,"close":343,"change":112,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",2.46,-0.4,104888.95,974,2.5329,{"date":564,"open":420,"high":449,"low":343,"close":369,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-29",-0.28,-10.04,76744.810833,763,2.5936,{"date":571,"open":512,"high":572,"low":405,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",2.8599,2.79,-0.08,-2.79,21049.714002,398,2.7852,{"date":580,"open":495,"high":449,"low":581,"close":522,"change":537,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",2.6897,6.3,37520.596026,774,2.8136,{"date":587,"open":386,"high":588,"low":394,"close":271,"change":238,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-24",2.845,-1.82,65127.7233,843,2.7427,{"date":594,"open":595,"high":472,"low":385,"close":429,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",2.99,-0.31,-10.13,148903.773758,1013,2.8382,{"date":602,"open":504,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-22",3.21,2.9,3.06,0.11,3.73,161598.784003,1685,3.1137,{"date":612,"open":604,"high":613,"low":614,"close":615,"change":432,"percent_change":298,"volume":616,"transactions":617,"vwap":618},"2026-07-21",3.03,2.7555,2.95,85210.5816,1136,2.9489,{"date":620,"open":439,"high":613,"low":395,"close":449,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",0.18,6.67,297542.483394,2482,2.9065,{"date":627,"open":628,"high":429,"low":433,"close":271,"change":284,"percent_change":629,"volume":630,"transactions":9,"vwap":271},"2026-07-17",2.712,1.5,61900,{"date":632,"open":395,"high":386,"low":536,"close":394,"change":387,"percent_change":633,"volume":634,"transactions":9,"vwap":394},"2026-07-16",-4.32,61800,{"date":636,"open":431,"high":488,"low":271,"close":439,"change":245,"percent_change":465,"volume":637,"transactions":9,"vwap":439},"2026-07-15",175500,{"date":639,"open":551,"high":573,"low":298,"close":271,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":271},"2026-07-14",0.23,9.31,225900,{"date":644,"open":536,"high":431,"low":283,"close":551,"change":441,"percent_change":645,"volume":646,"transactions":9,"vwap":551},"2026-07-13",-5,207800,{"date":648,"open":351,"high":385,"low":351,"close":378,"change":254,"percent_change":132,"volume":649,"transactions":9,"vwap":378},"2026-07-10",62300,{"date":651,"open":271,"high":271,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-09",2.501,2.58,-0.17,-6.18,82100,{"date":658,"open":395,"high":407,"low":659,"close":429,"change":29,"percent_change":660,"volume":661,"transactions":9,"vwap":429},"2026-07-08",2.38,3.77,220900,{"date":663,"open":653,"high":271,"low":351,"close":536,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":536},"2026-07-07",-0.1,-3.64,301500,{"date":668,"open":407,"high":669,"low":536,"close":429,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":429},"2026-07-06",3.069,-0.22,-7.41,557400,{"date":674,"open":675,"high":676,"low":316,"close":504,"change":537,"percent_change":677,"volume":678,"transactions":9,"vwap":504},"2026-07-02",3.39,4.05,6.07,25971700,{"date":680,"open":681,"high":682,"low":395,"close":386,"change":457,"percent_change":683,"volume":684,"transactions":9,"vwap":386},"2026-07-01",3.24,3.25,-7.89,270300,{"date":686,"open":687,"high":81,"low":512,"close":480,"change":21,"percent_change":688,"volume":689,"transactions":9,"vwap":480},"2026-06-30",3.022,0.33,49200,{"date":691,"open":466,"high":692,"low":693,"close":613,"change":21,"percent_change":688,"volume":694,"transactions":9,"vwap":613},"2026-06-29",3.13,2.838,46800,{"date":696,"open":603,"high":681,"low":466,"close":466,"change":670,"percent_change":697,"volume":698,"transactions":9,"vwap":466},"2026-06-26",-6.79,82500,{"date":700,"open":701,"high":701,"low":702,"close":681,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":681},"2026-06-25",3.94,3.22,-0.64,-16.49,77200,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":230,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-24",3.91,4.15,3.75,3.88,-0.77,40600,{"date":715,"open":716,"high":717,"low":716,"close":708,"change":245,"percent_change":186,"volume":718,"transactions":9,"vwap":708},"2026-06-23",3.79,3.97,139600,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":221,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-22",3.82,3.93,3.72,3.83,-0.52,35600,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-18",4.12,3.81,3.85,-0.25,-6.1,29200,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":574,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-17",4.13,4.18,4.02,4.1,-1.91,28100,{"date":744,"open":246,"high":738,"low":723,"close":738,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":738},"2026-06-16",0.335,8.71,55000,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":205,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-15",3.95,4.113,3.825,3.845,0.65,64800,{"date":757,"open":758,"high":759,"low":760,"close":721,"change":565,"percent_change":761,"volume":762,"transactions":9,"vwap":721},"2026-06-12",4.14,4.22,3.45,-6.83,139400,{"date":764,"open":765,"high":766,"low":767,"close":740,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":740},"2026-06-11",4.37,4.51,4.03,-0.2,-4.65,77600,{"date":772,"open":773,"high":96,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-10",4.63,4.28,4.3,-0.5,-10.42,109600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-09",5.1,5.5,4.755,4.8,-0.44,-8.4,116100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":565,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-08",5.07,5.3,4.73,5.24,-5.07,157500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":432,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-05",5.8,7.5,5.49,5.52,1.28,688200,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-04",5.99,5.32,5.45,-0.48,-8.09,303950,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-03",8,8.19,5.92,5.93,-3.38,-36.31,208040,{"date":822,"open":823,"high":823,"low":824,"close":641,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":641},"2026-06-02",9.6,9.25,-0.32,-3.32,22670,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":688,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-01",9.5,9.78,9.02,9.63,3.55,30760,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":29,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-29",9.18,9.7,9.06,9.3,1.09,27290,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":328,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-28",9,9.35,8.7,9.2,2.22,21740,{"date":853,"open":848,"high":846,"low":848,"close":846,"change":127,"percent_change":96,"volume":854,"transactions":9,"vwap":846},"2026-05-27",24100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-26",9.4,9.66,8.5,8.6,-0.72,-7.73,61010,{"date":865,"open":866,"high":857,"low":867,"close":868,"change":238,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-22",9.26,8.91,9.32,-0.53,29060,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-21",8.8,9.45,8.69,9.37,0.96,11.41,53140,{"date":881,"open":815,"high":882,"low":814,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-20",8.72,8.41,0.26,3.19,23630,{"date":888,"open":889,"high":841,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-19",7.9,7.66,8.15,0.45,5.84,99090,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-18",8.2,7.43,7.7,-0.3,-3.75,27060,{"date":904,"open":905,"high":906,"low":907,"close":814,"change":908,"percent_change":909,"volume":726,"transactions":9,"vwap":814},"2026-05-15",8.3,8.4,7.8,-0.15,-1.84,{"date":911,"open":899,"high":912,"low":913,"close":891,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":891},"2026-05-14",8.21,7.65,0.6,7.95,27780,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-13",7.82,7.97,7.55,-0.42,-5.27,26530,{"date":926,"open":927,"high":859,"low":899,"close":920,"change":214,"percent_change":214,"volume":928,"transactions":9,"vwap":920},"2026-05-12",7.94,32960,{"date":930,"open":931,"high":931,"low":920,"close":920,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":920},"2026-05-11",9.1,-0.93,-10.45,39550,{"date":936,"open":848,"high":841,"low":848,"close":937,"change":245,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-08",8.9,0.91,34100,{"date":941,"open":931,"high":830,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-07",8.66,8.82,-0.6,-6.37,41590,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-06",10.1,10.24,9.41,9.42,-0.78,-7.65,44640,{"date":957,"open":958,"high":959,"low":949,"close":960,"change":776,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-05",10.7,10.8,10.2,-4.67,51160,{"date":964,"open":959,"high":965,"low":958,"close":958,"change":900,"percent_change":966,"volume":967,"transactions":9,"vwap":958},"2026-05-04",11.15,-2.73,17460,{"date":969,"open":970,"high":971,"low":972,"close":970,"change":900,"percent_change":973,"volume":974,"transactions":9,"vwap":970},"2026-05-01",11,11.3,10.95,-2.65,16360,{"date":976,"open":977,"high":978,"low":979,"close":971,"change":980,"percent_change":773,"volume":981,"transactions":9,"vwap":971},"2026-04-30",10.9,11.55,10.6,0.5,34180,{"date":983,"open":984,"high":984,"low":979,"close":959,"change":900,"percent_change":985,"volume":986,"transactions":9,"vwap":959},"2026-04-29",11.1,-2.7,29300,{"date":988,"open":984,"high":989,"low":977,"close":984,"change":29,"percent_change":938,"volume":990,"transactions":9,"vwap":984},"2026-04-28",11.5,27800,{"date":992,"open":977,"high":965,"low":958,"close":970,"change":214,"percent_change":214,"volume":993,"transactions":9,"vwap":970},"2026-04-27",28400,{"date":995,"open":984,"high":989,"low":970,"close":970,"change":768,"percent_change":996,"volume":997,"transactions":9,"vwap":970},"2026-04-24",-1.79,21900,{"date":999,"open":1000,"high":1001,"low":970,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-23",11.7,12,11.2,-0.9,-7.44,98240,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":980,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-22",11.9,12.35,11.75,12.1,4.31,39030,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-21",13.1,11.6,-1.3,-10.08,88800,{"date":1022,"open":1001,"high":1023,"low":989,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-20",13.8,12.9,0.7,5.74,174260,{"date":1029,"open":1030,"high":1031,"low":1001,"close":1032,"change":214,"percent_change":214,"volume":1033,"transactions":9,"vwap":1032},"2026-04-17",12.3,12.6,12.2,60410,{"date":1035,"open":1036,"high":1031,"low":1037,"close":1032,"change":900,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1032},"2026-04-16",12.25,11.8,-2.4,64520,{"date":1041,"open":1001,"high":1042,"low":1043,"close":1044,"change":127,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-15",12.7,11.4,12.5,3.31,122940,{"date":1048,"open":989,"high":1049,"low":971,"close":1011,"change":980,"percent_change":1012,"volume":1050,"transactions":9,"vwap":1011},"2026-04-14",12.55,154040,{"date":1052,"open":958,"high":1011,"low":1053,"close":1017,"change":67,"percent_change":883,"volume":1054,"transactions":9,"vwap":1017},"2026-04-13",10.5,191550,{"date":1056,"open":1057,"high":1037,"low":1058,"close":958,"change":980,"percent_change":1059,"volume":1060,"transactions":9,"vwap":958},"2026-04-10",9.9,9.69,4.9,268650,{"date":1062,"open":1053,"high":977,"low":1063,"close":960,"change":944,"percent_change":1064,"volume":1065,"transactions":9,"vwap":960},"2026-04-09",9.8,-5.56,190470,{"date":1067,"open":1068,"high":1037,"low":1069,"close":959,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":959},"2026-04-08",11.45,8.1,-2.1,-16.28,861110,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1024,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1024},"2026-04-07",16.85,17.4,12.4,4.94,62.06,14953790,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":785,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-06",8.11,9.19,7.87,7.96,-5.24,106460,{"date":1090,"open":799,"high":1091,"low":1092,"close":906,"change":914,"percent_change":545,"volume":1093,"transactions":9,"vwap":906},"2026-04-02",8.43,7.35,106360,{"date":1095,"open":1096,"high":1097,"low":1098,"close":907,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":907},"2026-04-01",6.86,9.58,6.72,1.55,24.8,1995530,{"date":1103,"open":808,"high":1104,"low":1105,"close":1106,"change":117,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-31",6.8,5.4,6.25,22.07,297320,{"date":1110,"open":808,"high":1111,"low":781,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-30",5.57,5.12,-0.38,-6.91,33300,{"date":1117,"open":800,"high":1118,"low":807,"close":782,"change":221,"percent_change":1119,"volume":1120,"transactions":9,"vwap":782},"2026-03-27",5.66,-0.36,24760,{"date":1122,"open":1123,"high":1124,"low":1125,"close":801,"change":1003,"percent_change":1126,"volume":1127,"transactions":9,"vwap":801},"2026-03-26",6.43,6.5,5.51,-14.02,40380,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-25",6.02,6.48,6,6.42,0.44,7.36,21370,{"date":1138,"open":1139,"high":1140,"low":816,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-24",6.1,6.35,5.98,-0.21,-3.39,16120,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-23",6.58,6.7,5.86,6.19,-0.11,-1.75,38550,{"date":1155,"open":1156,"high":1156,"low":1157,"close":582,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":582},"2026-03-20",6.76,6.22,-0.27,-4.11,27670,{"date":1162,"open":1163,"high":1163,"low":1139,"close":1164,"change":1119,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-19",6.93,6.57,-5.19,46140,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1163,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1163},"2026-03-18",7.19,6.64,-0.26,-3.62,42360,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1169,"change":245,"percent_change":117,"volume":1179,"transactions":9,"vwap":1169},"2026-03-17",7.16,7.4,7.15,21450,{"date":1181,"open":1182,"high":890,"low":1183,"close":1184,"change":922,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-16",7.6,7.05,7.11,-5.58,33040,{"date":1188,"open":1189,"high":1190,"low":799,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-13",7.74,7.81,7.53,-0.14,-1.83,48020,{"date":1196,"open":1182,"high":849,"low":1182,"close":1197,"change":137,"percent_change":952,"volume":1198,"transactions":9,"vwap":1197},"2026-03-12",7.67,220870,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-11",7.61,6.63,7.01,-0.41,-5.53,68750,{"date":1208,"open":1209,"high":905,"low":1177,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-10",8.14,7.42,-0.66,-8.17,47770,{"date":1215,"open":1216,"high":859,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-09",7.79,7.41,8.08,-1.23,-13.21,111400,{"date":1223,"open":1224,"high":1053,"low":641,"close":641,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":641},"2026-03-06",10.3,-1.19,-11.33,134510,{"date":1229,"open":960,"high":1230,"low":1231,"close":1053,"change":29,"percent_change":877,"volume":1232,"transactions":9,"vwap":1053},"2026-03-05",10.85,10,53360,{"date":1234,"open":977,"high":1235,"low":1224,"close":1236,"change":776,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-04",11.16,10.4,-4.59,58880,{"date":1240,"open":960,"high":971,"low":1241,"close":977,"change":127,"percent_change":730,"volume":1242,"transactions":9,"vwap":977},"2026-03-03",9.84,150780,{"date":1244,"open":1053,"high":1245,"low":960,"close":1053,"change":664,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1053},"2026-03-02",10.76,-0.94,55880,{"date":1249,"open":1043,"high":1017,"low":979,"close":979,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":979},"2026-02-27",-1.1,-9.4,48720,{"date":1254,"open":1017,"high":1255,"low":1043,"close":1000,"change":214,"percent_change":214,"volume":1256,"transactions":9,"vwap":1000},"2026-02-26",12.15,32410,{"date":1258,"open":1043,"high":1259,"low":1043,"close":1000,"change":127,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1000},"2026-02-25",12.28,3.54,71930,{"date":1263,"open":1002,"high":1043,"low":959,"close":971,"change":768,"percent_change":1264,"volume":1265,"transactions":9,"vwap":971},"2026-02-24",-1.74,49590,{"date":1267,"open":989,"high":1008,"low":971,"close":989,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":989},"2026-02-23",-0.45,-3.77,35560,{"date":1272,"open":1273,"high":1016,"low":1008,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-20",12.8,11.95,-1.35,-10.15,69260,{"date":1279,"open":1280,"high":1281,"low":1273,"close":1280,"change":214,"percent_change":214,"volume":1282,"transactions":9,"vwap":1280},"2026-02-19",13.3,13.35,46560,{"date":1284,"open":1285,"high":1286,"low":1016,"close":1280,"change":1003,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1280},"2026-02-18",13.5,13.84,-6.34,60990,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":328,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-17",14.3,14.5,13.6,14.2,1.43,51820,{"date":1298,"open":1023,"high":1299,"low":1300,"close":1301,"change":214,"percent_change":214,"volume":1302,"transactions":9,"vwap":1301},"2026-02-13",15,13.7,14,42700,{"date":1304,"open":1299,"high":1299,"low":1305,"close":1301,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1301},"2026-02-12",13.65,-1,-6.67,51960,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1299,"change":776,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1299},"2026-02-11",16,14.7,-3.23,43190,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1025,"percent_change":792,"volume":1321,"transactions":9,"vwap":1320},"2026-02-10",14.9,15.8,14.61,15.5,46200,{"date":1323,"open":1324,"high":1320,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-09",15.4,14.55,14.8,-1.4,-8.64,61270,{"date":1331,"open":1332,"high":1333,"low":1293,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-06",15.2,16.2,2.2,15.71,373260,{"date":1338,"open":1339,"high":1326,"low":1340,"close":1301,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1301},"2026-02-05",14.4,13.9,-0.8,-5.41,344510,{"date":1345,"open":1326,"high":1346,"low":1300,"close":1326,"change":664,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1326},"2026-02-04",15.3,-0.67,65150,{"date":1350,"open":1320,"high":1351,"low":1291,"close":1317,"change":559,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1317},"2026-02-03",16.5,-2.61,72280,{"date":1355,"open":1324,"high":1356,"low":1312,"close":1346,"change":664,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1346},"2026-02-02",16.3,-0.65,87610,{"date":1360,"open":1333,"high":1076,"low":1361,"close":1324,"change":1018,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1324},"2026-01-30",15.1,-7.78,87750,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1250,"percent_change":655,"volume":1370,"transactions":9,"vwap":1369},"2026-01-29",17.8,17.9,16.6,16.7,72850,{"date":1372,"open":1373,"high":1373,"low":1366,"close":1366,"change":553,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1366},"2026-01-28",18.9,-6.32,66750,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":47,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-27",17.7,19.5,17.6,19,5.56,124320,{"date":1385,"open":1386,"high":1387,"low":1076,"close":1388,"change":1327,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-26",18.5,18.99,18,-7.22,118390,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-23",21.2,21.3,19.4,-1.6,-7.62,141730,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":214,"percent_change":214,"volume":1405,"transactions":9,"vwap":1404},"2026-01-22",21.1,21.9,20.9,21,120260,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1404,"change":559,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1404},"2026-01-21",22.5,22.6,20.3,-1.87,197070,{"date":1414,"open":1415,"high":1416,"low":1394,"close":1417,"change":1327,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-20",22.2,23.030001,21.4,-6.14,148790,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-16",24,24.5,22.7,22.8,-1.7,-6.94,116400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1423,"change":1268,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1423},"2026-01-15",24.7,25.4,23.3,-1.8,135020,{"date":1437,"open":1425,"high":1438,"low":1409,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-14",25.8,24.95,1.85,8.01,238250,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-13",24.1,24.2,22.1,23.1,-1.9,-7.6,295140,{"date":1453,"open":1454,"high":1455,"low":1456,"close":66,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":66},"2026-01-12",26.3,27.4,24.4,-4.7,-15.82,429300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1025,"percent_change":282,"volume":1466,"transactions":9,"vwap":1465},"2026-01-09",38,40.9,29.4,29.7,3641080,{"date":1468,"open":1469,"high":1470,"low":1100,"close":1470,"change":378,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-08",25.7,29,9.85,1487470,{"date":1474,"open":1455,"high":1455,"low":1432,"close":1475,"change":1018,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-07",26.4,-4.69,124800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":897,"volume":1485,"transactions":9,"vwap":1483},"2026-01-06",25.3,28.3,25.2,27.7,2.1,207410,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1434,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-05",27.6,27.95,24.9,25.6,-6.57,254380,{"date":1495,"open":1496,"high":1465,"low":1497,"close":1455,"change":629,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1455},"2026-01-02",27.5,27.2,5.79,307330,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-31",28.5,25.5,25.9,-3.9,-13.09,420550,{"date":1509,"open":1510,"high":1511,"low":1456,"close":1512,"change":848,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-30",28.8,33.8,29.8,41.23,9432370,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1401,"change":1426,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1401},"2025-12-29",22.3,20.95,-7.46,946670,{"date":1522,"open":1523,"high":1446,"low":1409,"close":1425,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1425},"2025-12-26",23.8,-1.5,-6.17,113360,{"date":1528,"open":1529,"high":1100,"low":1448,"close":1530,"change":559,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-24",23.7,24.3,-1.62,101510,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1431,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1431},"2025-12-23",25.1,26.26,22.4,-5.6,-18.48,1697550,{"date":1542,"open":1433,"high":1543,"low":1448,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-12-22",32.15,30.3,7.3,31.74,1783370,{"date":1549,"open":1433,"high":1446,"low":1393,"close":1550,"change":559,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-19",23,-1.71,112580,{"date":1554,"open":1550,"high":1555,"low":1447,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-18",24.71,23.4,1.6,7.34,94750,{"date":1561,"open":1423,"high":1562,"low":1563,"close":1563,"change":985,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-17",24.6,21.8,-11.02,106000,{"date":1567,"open":1402,"high":1497,"low":1568,"close":1423,"change":980,"percent_change":185,"volume":1569,"transactions":9,"vwap":1423},"2025-12-16",21.6,143850,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1422,"change":1538,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1422},"2025-12-15",29.1,29.2,23.9,-18.92,201600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-12",35.9,35.99,29.5,29.6,-5.2,-14.94,267220,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-11",36.099998,37.7,32.7,34.8,-6.4,-15.53,929250,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-10",40,44.2,34.6,41.2,-3.7,-8.24,414570,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":819,"volume":1611,"transactions":9,"vwap":1609},"2025-12-09",60.7,65,40.8,44.9,-25.6,961380,{"date":1613,"open":1614,"high":26,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-08",81.3,48.4,70.5,39.8,129.64,13254640,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":723,"volume":1627,"transactions":9,"vwap":1625},"2025-12-05",30.1,41.4,28.2,30.7,1.1,395230,{"date":1629,"open":1438,"high":1630,"low":1503,"close":1582,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1582},"2025-12-04",33.4,3.6,13.85,43130,{"date":1635,"open":1496,"high":1496,"low":66,"close":1636,"change":1070,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-03",26,-7.47,17220,{"date":1640,"open":1622,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-02",30.5,28.1,-2.3,-7.57,16540,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-01",32.5,33.5,30.2,30.4,-2.2,-6.75,5370,{"date":1656,"open":1657,"high":1649,"low":1657,"close":1658,"change":604,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-28",29.9,32.6,9.76,10400,{"date":1662,"open":1581,"high":1663,"low":1664,"close":1465,"change":328,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1465},"2025-11-26",30.9,28.6,0.68,11420,{"date":1668,"open":1669,"high":1669,"low":1470,"close":1581,"change":1449,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1581},"2025-11-25",32.3,-6.05,9570,{"date":1673,"open":1488,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-24",34.2,27.1,31.4,4.2,15.44,49680,{"date":1681,"open":1682,"high":1510,"low":1454,"close":1497,"change":553,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1497},"2025-11-21",27.8,-4.23,9360,{"date":1686,"open":1687,"high":1688,"low":1488,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-20",28,31.7,28.4,-7.9,-21.76,35900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":47,"percent_change":503,"volume":1699,"transactions":9,"vwap":1698},"2025-11-19",35,39.09,34,36.3,54160,{"date":1701,"open":1669,"high":1579,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-18",31.2,35.3,3.3,10.31,11730,{"date":1708,"open":1630,"high":1649,"low":1625,"close":1709,"change":1327,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-17",32,-4.19,6980,{"date":1713,"open":1714,"high":1714,"low":1669,"close":1630,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1630},"2025-11-14",37,-4,-10.7,9730,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-13",47.099998,47.7,36.7,37.4,-10.2,-21.43,13640,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-12",50.7,47.5,47.6,-2.9,-5.74,3180,{"date":1736,"open":1615,"high":1737,"low":1738,"close":1737,"change":629,"percent_change":605,"volume":1734,"transactions":9,"vwap":1737},"2025-11-11",50.5,48.37,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":883,"volume":1745,"transactions":9,"vwap":1743},"2025-11-10",45.9,51.2,49,3.8,8590,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-07",43.4,45.45,42,45.2,1.4,3.2,4000,{"date":1756,"open":1757,"high":1615,"low":1758,"close":1759,"change":1732,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-06",46.7,43.7,43.8,-6.21,4020,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1757,"change":335,"percent_change":281,"volume":1767,"transactions":9,"vwap":1757},"2025-11-05",45.5,47.3,45,2500,{"date":1769,"open":1770,"high":1771,"low":1751,"close":1764,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1764},"2025-11-04",45.8,46.45,-0.7,-1.52,4360,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-03",48.2,48.3,45.4,46.2,-2,-4.15,5110,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1777,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1777},"2025-10-31",44.5,48.7,3.7,8.31,5300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1786,"change":1457,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1786},"2025-10-30",49.9,51.21,44.3,-9.55,12830,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1396,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-29",50.9,51.7,48.9,49.2,-3.15,10660,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1810,"change":1434,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-28",52.6,53.7,50.8,-3.42,5080,{"date":1814,"open":1815,"high":1815,"low":1729,"close":1808,"change":1643,"percent_change":1710,"volume":1816,"transactions":9,"vwap":1808},"2025-10-27",54.6,12410,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1752,"percent_change":433,"volume":1823,"transactions":9,"vwap":1822},"2025-10-24",53.6,55.5,53.099998,54.9,5850,{"date":1825,"open":1822,"high":1826,"low":1827,"close":1828,"change":768,"percent_change":414,"volume":1829,"transactions":9,"vwap":1828},"2025-10-23",55.34,52.099998,53.5,8360,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1809,"change":1835,"percent_change":671,"volume":1836,"transactions":9,"vwap":1809},"2025-10-22",57.099998,57.12,53.3,-4.3,12500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1449,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-21",60.6,62,56.9,58,-3.17,15600,{"date":1846,"open":1847,"high":1840,"low":1834,"close":1848,"change":889,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-20",54,59.9,15.19,35840,{"date":1852,"open":1853,"high":1854,"low":1743,"close":1853,"change":553,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-17",52,52.8,-2.26,11540,{"date":1858,"open":1859,"high":1832,"low":1860,"close":1861,"change":1862,"percent_change":1525,"volume":1863,"transactions":9,"vwap":1861},"2025-10-16",56.8,52.7,53.2,-3.5,15130,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-15",62.4,62.6,56,56.7,-5.5,-8.84,20600,{"date":1874,"open":1809,"high":1875,"low":1827,"close":1876,"change":849,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-14",63,62.2,17.36,62490,{"date":1880,"open":1800,"high":1881,"low":1882,"close":1883,"change":67,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-13",54.69,50.099998,53,1.73,11260,{"date":1887,"open":1888,"high":1888,"low":1737,"close":1827,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1827},"2025-10-10",56.099998,-4.1,-7.3,17560,{"date":1893,"open":1894,"high":1895,"low":1821,"close":1895,"change":29,"percent_change":621,"volume":1896,"transactions":9,"vwap":1895},"2025-10-09",54.099998,56.2,15780,{"date":1898,"open":1793,"high":1869,"low":1899,"close":1888,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1888},"2025-10-08",49.5,6.2,12.42,35260,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1793,"change":1583,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1793},"2025-10-07",54.5,49.7,-9.44,18170,{"date":1910,"open":1861,"high":1911,"low":1912,"close":1913,"change":1744,"percent_change":1217,"volume":1914,"transactions":9,"vwap":1913},"2025-10-06",55.55,51.5,55.099998,17390,{"date":1916,"open":1819,"high":1847,"low":1917,"close":1918,"change":1396,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-03",50.3,51.3,-3.02,14870,{"date":1922,"open":1923,"high":1923,"low":1853,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-02",58.4,52.9,-4.8,-8.32,19120,{"date":1929,"open":1930,"high":1931,"low":1924,"close":1932,"change":1626,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-01",56.3,60.78,57.7,1.94,12850,{"date":1936,"open":1888,"high":1937,"low":1938,"close":1939,"change":1752,"percent_change":351,"volume":1940,"transactions":9,"vwap":1939},"2025-09-30",58.48,52.2,56.6,14880,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1692,"transactions":9,"vwap":1946},"2025-09-29",58.5,61.87,48.099998,55.2,-3.3,-5.64,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1943,"change":901,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1943},"2025-09-26",60.15,60.45,55.8,-6.02,11775,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-09-25",64.5,67.5,60,62.25,-31.95,-33.92,29171,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1003,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-24",94.5,95.7,91.5,94.2,-0.95,18333,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":353,"volume":1980,"transactions":9,"vwap":1978},"2025-09-23",96.45,99.75,93.75,95.099998,0.75,7153,{"date":1982,"open":1983,"high":1984,"low":1977,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-09-22",100.5,109.5,94.35,-5.1,-5.13,17575,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":67,"percent_change":938,"volume":1995,"transactions":9,"vwap":1994},"2025-09-19",99,104.25,95.25,99.45,6567,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-09-18",92.4,100.2,90.9,98.55,4.5,4.78,10995,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-09-17",97.5,98.7,90,94.050003,-2.85,-2.94,7820,{"date":2015,"open":2016,"high":2017,"low":1967,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-09-16",105,105.6,96.9,-7.5,-7.18,7843,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-15",117,103.5,104.4,-12.6,-10.77,10028,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2024,"change":1986,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2024},"2025-09-12",121.050003,114.15,-4.18,4855,{"date":2037,"open":2038,"high":2039,"low":2033,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-09-11",119.85,125.85,122.099998,2.25,1.88,4162,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2038,"change":1505,"percent_change":1804,"volume":2049,"transactions":9,"vwap":2038},"2025-09-10",126,137.7,114,11608,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":944,"percent_change":809,"volume":2056,"transactions":9,"vwap":2055},"2025-09-09",124.5,133.2,120,123.75,4565,{"date":2058,"open":2059,"high":2060,"low":2054,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-09-08",127.5,130.95,124.35,-9.9,-7.37,7285,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":908,"percent_change":1151,"volume":2071,"transactions":9,"vwap":2070},"2025-09-05",132.3,136.8,130.64999,134.25,3489,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-04",148.5,150,130.5,134.39999,-17.1,-11.29,10955,{"date":2082,"open":2083,"high":2084,"low":2075,"close":2085,"change":2086,"percent_change":301,"volume":2087,"transactions":9,"vwap":2085},"2025-09-03",154.5,162,151.5,-4.5,7575,{"date":2089,"open":2090,"high":2090,"low":2085,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-02",168,156,-13.5,-7.96,7087,{"date":2096,"open":2097,"high":2097,"low":2090,"close":2098,"change":2099,"percent_change":1811,"volume":2100,"transactions":9,"vwap":2098},"2025-08-29",175.5,169.5,-6,4918,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2097,"change":2019,"percent_change":1889,"volume":2106,"transactions":9,"vwap":2097},"2025-08-28",183,184.050003,169.64999,7072,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2103,"change":2099,"percent_change":1843,"volume":2112,"transactions":9,"vwap":2103},"2025-08-27",187.5,189,181.5,3299,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2110,"change":1524,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2110},"2025-08-26",193.35001,201,186,-0.79,7439,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1285,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-25",195,198,184.5,190.5,7.63,20605,{"date":2129,"open":2097,"high":2103,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-08-22",171,177,-3,-1.67,3379,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":629,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-21",174,181.64999,173.10001,180,0.84,2031,{"date":2144,"open":2111,"high":2111,"low":2090,"close":2145,"change":2099,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-20",178.5,-3.25,3969,{"date":2149,"open":2124,"high":2150,"low":2140,"close":2124,"change":710,"percent_change":229,"volume":2151,"transactions":9,"vwap":2124},"2025-08-19",192,5538,{"date":2153,"open":2154,"high":2155,"low":2131,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-08-18",193.5,199.5,180.75,-9.75,-5.12,11441,{"date":2161,"open":2162,"high":2162,"low":2117,"close":2125,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2125},"2025-08-15",217.5,-10.5,-5.22,12760,{"date":2167,"open":2122,"high":2168,"low":2109,"close":2116,"change":2002,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2116},"2025-08-14",202.5,2.29,7341,{"date":2172,"open":2173,"high":2174,"low":2110,"close":2175,"change":629,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-13",205.5,220.5,196.5,0.77,14003,{"date":2179,"open":2154,"high":2180,"low":2110,"close":2122,"change":1132,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2122},"2025-08-12",204.89999,3.17,5262,{"date":2184,"open":2150,"high":2122,"low":2117,"close":2110,"change":214,"percent_change":214,"volume":2185,"transactions":9,"vwap":2110},"2025-08-11",2157,{"date":2187,"open":2154,"high":2122,"low":2124,"close":2110,"change":2019,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2110},"2025-08-08",-3.82,3952,{"date":2191,"open":2175,"high":2123,"low":2117,"close":2175,"change":214,"percent_change":214,"volume":2192,"transactions":9,"vwap":2175},"2025-08-07",5501,{"date":2194,"open":2155,"high":2168,"low":2145,"close":2175,"change":629,"percent_change":2176,"volume":2195,"transactions":9,"vwap":2175},"2025-08-06",7360,{"date":2197,"open":2168,"high":2198,"low":2125,"close":2122,"change":799,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2122},"2025-08-05",216,4,16899,{"date":2202,"open":2111,"high":2150,"low":2140,"close":2109,"change":1285,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2109},"2025-08-04",7.76,5765,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2137,"change":2210,"percent_change":2028,"volume":2211,"transactions":9,"vwap":2137},"2025-08-01",211.5,214.5,166.5,-21,22167,{"date":2213,"open":2154,"high":2123,"low":2110,"close":2122,"change":629,"percent_change":132,"volume":2214,"transactions":9,"vwap":2122},"2025-07-31",24903,{"date":2216,"open":2150,"high":2116,"low":2110,"close":2154,"change":629,"percent_change":132,"volume":2217,"transactions":9,"vwap":2154},"2025-07-30",1855,{"date":2219,"open":2110,"high":2154,"low":2220,"close":2150,"change":629,"percent_change":353,"volume":2221,"transactions":9,"vwap":2150},"2025-07-29",186.60001,2303,{"date":2223,"open":2154,"high":2154,"low":2103,"close":2125,"change":629,"percent_change":353,"volume":2224,"transactions":9,"vwap":2125},"2025-07-28",1035,{"date":2226,"open":2110,"high":2122,"low":2103,"close":2110,"change":629,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2110},"2025-07-25",0.8,957,{"date":2230,"open":2175,"high":2123,"low":2117,"close":2109,"change":2163,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2109},"2025-07-24",-5.3,1444,{"date":2234,"open":2110,"high":2168,"low":2235,"close":2123,"change":1053,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2123},"2025-07-23",186.14999,5.6,2318,{"date":2239,"open":2109,"high":2240,"low":2097,"close":2109,"change":2002,"percent_change":558,"volume":2241,"transactions":9,"vwap":2109},"2025-07-22",189.75,2483,{"date":2243,"open":2168,"high":2168,"low":2111,"close":2103,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2103},"2025-07-21",-12,-6.15,2779,{"date":2248,"open":2249,"high":2250,"low":2125,"close":2122,"change":2019,"percent_change":1601,"volume":2251,"transactions":9,"vwap":2122},"2025-07-18",204,213,3401,{"date":2253,"open":2116,"high":2198,"low":2155,"close":2168,"change":472,"percent_change":629,"volume":2254,"transactions":9,"vwap":2168},"2025-07-17",3817,{"date":2256,"open":2175,"high":2249,"low":2257,"close":2155,"change":214,"percent_change":214,"volume":2258,"transactions":9,"vwap":2155},"2025-07-16",187.64999,2377,{"date":2260,"open":2117,"high":2249,"low":2111,"close":2155,"change":1299,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2155},"2025-07-15",8.13,4216,{"date":2264,"open":2125,"high":2122,"low":2103,"close":2124,"change":2265,"percent_change":769,"volume":2266,"transactions":9,"vwap":2124},"2025-07-14",-9,2757,{"date":2268,"open":2110,"high":2175,"low":2117,"close":2154,"change":629,"percent_change":132,"volume":2269,"transactions":9,"vwap":2154},"2025-07-11",2905,{"date":2271,"open":2155,"high":2272,"low":2150,"close":2150,"change":214,"percent_change":214,"volume":2273,"transactions":9,"vwap":2150},"2025-07-10",209.7,7610,{"date":2275,"open":2123,"high":2123,"low":2140,"close":2150,"change":2099,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2150},"2025-07-09",-3.03,4697,{"date":2279,"open":2123,"high":2116,"low":2124,"close":2123,"change":472,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2123},"2025-07-08",1.54,5265,{"date":2283,"open":2109,"high":2116,"low":2137,"close":2122,"change":1053,"percent_change":506,"volume":2284,"transactions":9,"vwap":2122},"2025-07-07",5071,{"date":2286,"open":2125,"high":2150,"low":2287,"close":2124,"change":629,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2124},"2025-07-03",160.5,0.82,5989,{"date":2291,"open":2130,"high":2173,"low":2292,"close":2103,"change":1001,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2103},"2025-07-02",170.25,7.02,19523,{"date":2296,"open":2209,"high":2297,"low":2084,"close":2130,"change":1132,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2130},"2025-07-01",172.5,3.64,1395,{"date":2301,"open":2302,"high":2097,"low":2303,"close":2304,"change":2002,"percent_change":386,"volume":2305,"transactions":9,"vwap":2304},"2025-06-30",163.5,159,165,3048,{"date":2307,"open":2091,"high":2302,"low":2085,"close":2287,"change":472,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2287},"2025-06-27",1.9,2745,{"date":2311,"open":2085,"high":2302,"low":2312,"close":2313,"change":1132,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-26",145.5,157.5,3.96,4905,{"date":2317,"open":2085,"high":2318,"low":2075,"close":2085,"change":2319,"percent_change":335,"volume":2320,"transactions":9,"vwap":2085},"2025-06-25",215.7,1.8,64167,{"date":2322,"open":2085,"high":2085,"low":2323,"close":2324,"change":1434,"percent_change":1225,"volume":2325,"transactions":9,"vwap":2324},"2025-06-24",143.25,149.7,1271,{"date":2327,"open":2091,"high":2303,"low":2075,"close":2085,"change":2086,"percent_change":301,"volume":2328,"transactions":9,"vwap":2085},"2025-06-23",1101,{"date":2330,"open":2331,"high":2313,"low":2332,"close":2091,"change":472,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2091},"2025-06-20",153,150.75,1.96,1185,{"date":2336,"open":2091,"high":2337,"low":2075,"close":2331,"change":2086,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2331},"2025-06-18",158.39999,-2.86,1166,{"date":2341,"open":2331,"high":2302,"low":2331,"close":2313,"change":2002,"percent_change":456,"volume":2342,"transactions":9,"vwap":2313},"2025-06-17",2540,{"date":2344,"open":2331,"high":2287,"low":2075,"close":2331,"change":1524,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2331},"2025-06-16",-0.97,2178,{"date":2348,"open":2074,"high":2116,"low":2349,"close":2083,"change":629,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2083},"2025-06-13",147,0.98,25439,{"date":2353,"open":2090,"high":2297,"low":2354,"close":2331,"change":2002,"percent_change":613,"volume":2355,"transactions":9,"vwap":2331},"2025-06-12",149.10001,14708,{"date":2357,"open":2358,"high":2331,"low":2359,"close":2074,"change":472,"percent_change":204,"volume":2360,"transactions":9,"vwap":2074},"2025-06-11",143.55,141.45,1495,{"date":2362,"open":2363,"high":2312,"low":2364,"close":2312,"change":308,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2312},"2025-06-10",142.5,136.5,1.68,1865,{"date":2368,"open":2323,"high":2369,"low":2370,"close":2371,"change":781,"percent_change":1788,"volume":2372,"transactions":9,"vwap":2371},"2025-06-09",148.8,139.64999,143.10001,1771,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1524,"percent_change":73,"volume":2379,"transactions":9,"vwap":2378},"2025-06-06",139.5,140.25,129,138,1229,{"date":2381,"open":2312,"high":2324,"low":2382,"close":2375,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2375},"2025-06-05",135,-10.05,-6.72,1731,{"date":2387,"open":2083,"high":2091,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-06-04",144,149.55,-4.95,-3.2,1350,{"date":2394,"open":2091,"high":2313,"low":2312,"close":2083,"change":2002,"percent_change":472,"volume":2395,"transactions":9,"vwap":2083},"2025-06-03",2053,{"date":2397,"open":2398,"high":2303,"low":2399,"close":2075,"change":1024,"percent_change":951,"volume":2400,"transactions":9,"vwap":2075},"2025-06-02",141,137.25,3731,{"date":2402,"open":2382,"high":2313,"low":2059,"close":2403,"change":2404,"percent_change":606,"volume":2405,"transactions":9,"vwap":2403},"2025-05-30",137.10001,0.15,8714,{"date":2407,"open":2408,"high":2409,"low":2076,"close":2410,"change":1183,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-05-29",137.85001,138.14999,136.95,5.43,4407,{"date":2414,"open":2388,"high":2388,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-05-28",129.14999,129.89999,-123.6,-48.76,19613,{"date":2421,"open":2422,"high":176,"low":2423,"close":2424,"change":1979,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-05-27",262.5,244.5,253.5,0.3,71561,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2099,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-23",250.5,264,247.5,252.75,-2.32,509,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-05-22",283.5,258,258.75,-26.25,-9.21,549,{"date":2444,"open":2445,"high":2445,"low":2437,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-05-21",304.5,285,-16.5,-5.47,443,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2452,"change":2099,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2452},"2025-05-20",301.5,315,288,-1.95,916,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-05-19",367.5,306,307.5,-57,-15.64,1846,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-05-16",279,388.5,274.5,364.5,76.5,26.56,5549,{"date":2475,"open":2452,"high":2476,"low":2477,"close":2454,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2454},"2025-05-15",309,240,30,11.63,16458,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2438,"change":629,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2438},"2025-05-14",268.5,300,246,0.58,1071,{"date":2489,"open":2490,"high":2437,"low":2491,"close":2492,"change":2478,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-05-13",226.5,225,256.5,13.25,1993,{"date":2496,"open":2497,"high":2497,"low":2491,"close":2490,"change":2019,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2490},"2025-05-12",252,-3.21,332,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2502,"change":629,"percent_change":754,"volume":2024,"transactions":9,"vwap":2502},"2025-05-09",234,238.35001,226.64999,{"date":2506,"open":2507,"high":2477,"low":2508,"close":2507,"change":1001,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-05-08",232.5,220.35001,5.44,190,{"date":2512,"open":2513,"high":2514,"low":2162,"close":2174,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2174},"2025-05-07",238.5,255.45,-25.5,-10.37,798,{"date":2519,"open":2208,"high":2485,"low":2208,"close":2485,"change":2478,"percent_change":2520,"volume":216,"transactions":9,"vwap":2485},"2025-05-06",13.89,{"date":2522,"open":2174,"high":2523,"low":2173,"close":2198,"change":214,"percent_change":214,"volume":2524,"transactions":9,"vwap":2198},"2025-05-05",223.5,235,{"date":2526,"open":2527,"high":2528,"low":2168,"close":2198,"change":846,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2198},"2025-05-02",207,222,4.35,304,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2527,"change":2002,"percent_change":850,"volume":2535,"transactions":9,"vwap":2527},"2025-05-01",195.45,208.5,131,{"date":2537,"open":2168,"high":2534,"low":2122,"close":2168,"change":2163,"percent_change":2538,"volume":294,"transactions":9,"vwap":2168},"2025-04-30",-4.93,{"date":2540,"open":2250,"high":2198,"low":2116,"close":2250,"change":214,"percent_change":214,"volume":2541,"transactions":9,"vwap":2250},"2025-04-29",182,{"date":2543,"open":2123,"high":2423,"low":2175,"close":2250,"change":1001,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2250},"2025-04-28",5.97,4455,{"date":2547,"open":2155,"high":2116,"low":2548,"close":2116,"change":214,"percent_change":214,"volume":2103,"transactions":9,"vwap":2116},"2025-04-25",188.85001,{"date":2550,"open":2140,"high":2551,"low":2140,"close":2116,"change":1408,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2116},"2025-04-24",229.5,12.61,1740,{"date":2555,"open":2140,"high":2103,"low":2131,"close":2145,"change":1524,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2145},"2025-04-23",-0.83,468,{"date":180,"open":2111,"high":2124,"low":2559,"close":2140,"change":1524,"percent_change":2556,"volume":2560,"transactions":9,"vwap":2140},173.25,119]