[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTNT":3,"homepage-market-summary":31,"stock-historical-CTNT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CTNT","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},"Cheetah Net Supply Chain Service Inc. Class A Common Stock","Nasdaq",null,"WHOLESALE-MOTOR VEHICLES & MOTOR VEHICLE PARTS & SUPPLIES","Cheetah Net Supply Chain Service Inc is a provider of logistics and warehousing services, historically in connection with the sale of parallel-import vehicles sourced in the U.S. to be sold in the PRC market, and more recently for the transportation of other goods between the U.S. and the PRC. Parallel-import vehicles in the PRC refer to automobiles purchased directly from overseas markets and imported for sale outside of the brand manufacturer's official distribution networks. The company operates as single report segment. The company operates in the USA and overseas.","13","Irvine, CA",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},2.62,2.48,3.55,2.44,2.45,0.17,6.94,4962166.551556,36203,3.0309,424,0.0385,10538311.205362502,0.6,794,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"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":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},462,7189652,2624222968.135263,-99.04,"2025-04-21",[183,184,194,205,216,227,238,247,257,268,278,289,300,309,320,330,339,349,359,368,377,385,393,402,411,418,427,434,442,450,459,465,471,478,487,494,500,508,519,527,538,547,555,565,573,581,589,598,606,614,625,633,639,647,653,656,661,668,673,678,682,688,693,698,703,708,713,717,722,727,731,737,741,745,751,755,761,768,774,780,785,791,795,800,804,809,816,821,825,830,834,838,842,845,849,854,859,864,870,876,883,890,898,905,911,916,922,929,937,944,952,959,967,975,981,990,997,1006,1015,1024,1033,1039,1045,1053,1060,1066,1071,1078,1083,1090,1095,1099,1104,1108,1115,1122,1126,1133,1138,1143,1151,1157,1161,1166,1171,1175,1181,1187,1194,1200,1205,1211,1215,1218,1223,1227,1230,1233,1237,1242,1245,1250,1257,1263,1269,1275,1281,1289,1293,1300,1304,1309,1313,1316,1321,1325,1328,1332,1336,1339,1342,1347,1349,1352,1355,1361,1363,1368,1372,1376,1381,1384,1388,1392,1397,1401,1406,1411,1415,1419,1422,1426,1430,1433,1435,1438,1441,1444,1446,1450,1455,1458,1460,1465,1469,1473,1476,1480,1484,1487,1491,1495,1497,1501,1506,1511,1517,1521,1524,1527,1530,1535,1540,1544,1551,1555,1559,1562,1565,1571,1575,1581,1587,1593,1598,1603,1609,1615,1620,1625,1631,1636,1638,1643,1646,1649,1654,1659,1661,1664,1670,1676,1679,1685,1688,1694,1701,1706,1711,1714,1718,1721,1726,1729,1731,1734,1738,1741,1744,1747,1750,1753,1757,1760,1763,1769,1773,1779,1782,1785,1787,1792,1796,1799,1803,1807,1811,1816,1820,1823,1826,1831,1834,1838,1840,1845,1849,1853,1855,1860,1863,1867,1871,1875,1878,1882,1885,1888,1893,1895,1898,1901,1904,1907,1909,1913,1917,1919,1921,1924,1928,1932,1937,1941,1945,1948,1951,1954,1957,1960,1964,1967,1971,1976,1980,1984,1989,1993,1998,2003,2007,2009,2014,2020,2025,2028,2033,2038,2043,2046,2052,2055,2057,2060,2063],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",2.64,2.69,2.31,-0.26,-9.59,331481.445746,4580,2.5061,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",2.76,2.93,2.7,2.71,-0.16,-5.57,380004.495628,4757,2.7816,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",2.94,3.04,2.65,2.87,-0.73,-20.28,831324.522324,12808,2.9096,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",4.17,4.41,3.5,3.6,-1.125,-23.81,1240226.217688,24078,4.0836,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",5.0925,5.4,4.5,4.725,-0.09,-1.87,3453526.925141,175569,6.021,{"date":239,"open":97,"high":240,"low":231,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",5.025,4.815,-0.945,-16.41,702027.088367,43394,4.803,{"date":248,"open":240,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",5.985,4.935,5.76,-0.87,-13.12,1287571.091238,79755,5.5695,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",6.51,6.75,6.15,6.63,-0.21,-3.07,1085154.295868,71257,6.576,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",7.485,6.435,6.84,6.7928,14391.53,1328805.264007,84608,7.0785,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",0.0537,0.062,0.04,0.0472,0.0022,4.89,639503127.470308,266492,0.05925,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",0.0818,0.0856,0.0401,0.045,0.0033,7.91,1272309368.19275,586823,0.0773,{"date":301,"open":302,"high":303,"low":27,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":283},"2026-09-16",0.051,0.057,0.0417,-0.0201,-32.52,239718629.797181,91355,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",0.0802,0.0967,0.053,0.0618,-0.0896,-59.18,214553330.743146,167926,0.0797,{"date":321,"open":322,"high":90,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",1.015,0.145,0.1514,-1.0086,-86.95,88327857.404469,115332,0.2234,{"date":331,"open":118,"high":332,"low":103,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",1.31,1.16,0.02,1.75,1929048.0903,6495,1.1586,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":198,"volume":346,"transactions":347,"vwap":348},"2026-09-10",1.09,1.1898,1.025,1.14,0.03,1316687.561455,2634,1.0791,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",1.24,1.36,1.11,-0.14,-11.2,7644949.333843,10996,1.1862,{"date":360,"open":361,"high":362,"low":351,"close":363,"change":364,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",1.28,1.4,1.25,0,2657283.6923,4480,1.3059,{"date":369,"open":370,"high":371,"low":370,"close":363,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",1.23,1.27,0.01,0.81,46778.5123,540,1.2471,{"date":378,"open":361,"high":361,"low":379,"close":351,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",1.22,-0.03,-2.36,50910.8293,526,1.2521,{"date":386,"open":387,"high":388,"low":389,"close":371,"change":364,"percent_change":364,"volume":390,"transactions":391,"vwap":392},"2026-09-02",1.29,1.305,1.26,63241.861566,548,1.2839,{"date":394,"open":395,"high":396,"low":351,"close":371,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",1.45,1.4501,-0.19,-13.01,233746.040025,1258,1.3237,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":380,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",1.49,1.5,1.46,-2.01,37515.731181,456,1.4845,{"date":412,"open":405,"high":413,"low":414,"close":404,"change":364,"percent_change":364,"volume":415,"transactions":416,"vwap":417},"2026-08-28",1.51,1.475,38122.9173,411,1.4986,{"date":419,"open":420,"high":420,"low":421,"close":404,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",1.52,1.47,-0.02,-1.32,80613.41625,790,1.4965,{"date":428,"open":420,"high":429,"low":404,"close":413,"change":380,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",1.53,-1.95,65664.9827,663,1.5054,{"date":435,"open":436,"high":436,"low":413,"close":437,"change":380,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",1.55,1.54,-1.91,53813.561779,480,1.5249,{"date":443,"open":444,"high":444,"low":437,"close":445,"change":422,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",1.58,1.57,-1.26,67796.3743,730,1.5383,{"date":451,"open":445,"high":452,"low":453,"close":454,"change":345,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",1.6,1.56,1.59,1.92,82557.049767,676,1.5784,{"date":460,"open":453,"high":445,"low":429,"close":453,"change":113,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",-0.64,80133.838196,539,1.5544,{"date":466,"open":444,"high":444,"low":429,"close":445,"change":113,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",-0.63,123684.286238,1005,1.552,{"date":472,"open":445,"high":473,"low":436,"close":444,"change":422,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",1.64,-1.25,137919.133717,1121,1.5801,{"date":479,"open":480,"high":481,"low":482,"close":452,"change":113,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",1.61,1.68,1.585,-0.62,195435.037,1805,1.6243,{"date":488,"open":473,"high":481,"low":489,"close":480,"change":380,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",1.512,-1.83,952424.551651,8200,1.6277,{"date":495,"open":496,"high":496,"low":454,"close":473,"change":334,"percent_change":370,"volume":497,"transactions":498,"vwap":499},"2026-08-13",1.66,87506.807,908,1.6193,{"date":501,"open":496,"high":496,"low":445,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",1.62,-0.1,-5.81,278726.460876,2323,1.6137,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",1.86,1.9,1.7,1.72,-0.18,-9.47,262494.678143,2271,1.7846,{"date":520,"open":455,"high":521,"low":522,"close":511,"change":380,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",1.9393,1.84,-1.55,185571.337538,2807,1.8934,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",1.87,1.99,1.83,1.93,0.08,4.32,258490.177718,2415,1.9013,{"date":539,"open":522,"high":455,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",1.82,1.85,-0.05,-2.63,291761.388335,3007,1.8732,{"date":548,"open":455,"high":549,"low":550,"close":511,"change":113,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",1.9397,1.8,-0.52,173071.525358,1611,1.8708,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",1.78,1.9672,1.91,0.1,5.52,260879.535695,2639,1.8938,{"date":566,"open":550,"high":567,"low":335,"close":568,"change":372,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",1.8446,1.81,0.56,172062.913819,2377,1.8031,{"date":574,"open":511,"high":455,"low":575,"close":550,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",1.77,-0.07,-3.74,195214.431682,1685,1.8233,{"date":582,"open":531,"high":532,"low":583,"close":529,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",1.74,0.07,3.89,315488.739207,2092,1.8509,{"date":590,"open":591,"high":592,"low":593,"close":550,"change":233,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",1.94,1.9497,1.7087,-4.76,280440.103851,2152,1.8151,{"date":599,"open":568,"high":600,"low":568,"close":601,"change":584,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",1.9698,1.89,3.85,459644.038178,3518,1.8785,{"date":607,"open":531,"high":608,"low":335,"close":540,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",1.8698,0.09,5.2,370218.592367,2770,1.805,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",1.48,1.98,1.44,1.73,0.24,16.11,2944006.019369,16628,1.7585,{"date":626,"open":429,"high":437,"low":627,"close":404,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",1.43,-0.06,-3.87,154969.766483,1067,1.4828,{"date":634,"open":445,"high":445,"low":616,"close":436,"change":422,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",-1.27,144605.697339,1089,1.5278,{"date":640,"open":437,"high":641,"low":642,"close":445,"change":584,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",1.599,1.481,4.67,183594.16145,2028,1.5457,{"date":648,"open":444,"high":452,"low":405,"close":405,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":646},"2026-07-20",-0.08,-5.06,109299.45427,1379,{"date":654,"open":437,"high":452,"low":405,"close":444,"change":364,"percent_change":364,"volume":655,"transactions":9,"vwap":444},"2026-07-17",142900,{"date":657,"open":658,"high":659,"low":445,"close":444,"change":542,"percent_change":264,"volume":660,"transactions":9,"vwap":444},"2026-07-16",1.611,1.643,104700,{"date":662,"open":619,"high":663,"low":664,"close":665,"change":233,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-07-15",1.765,1.605,1.63,-5.23,254300,{"date":669,"open":496,"high":575,"low":665,"close":513,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":513},"2026-07-14",0.11,6.83,248400,{"date":674,"open":675,"high":513,"low":444,"close":480,"change":233,"percent_change":676,"volume":677,"transactions":9,"vwap":480},"2026-07-13",1.69,-5.29,278900,{"date":679,"open":541,"high":541,"low":512,"close":512,"change":200,"percent_change":680,"volume":681,"transactions":9,"vwap":512},"2026-07-10",-8.6,358300,{"date":683,"open":675,"high":684,"low":496,"close":510,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":510},"2026-07-09",1.915,0.23,14.11,713900,{"date":689,"open":405,"high":583,"low":395,"close":665,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":665},"2026-07-08",0.12,7.95,546800,{"date":694,"open":496,"high":695,"low":405,"close":413,"change":200,"percent_change":696,"volume":697,"transactions":9,"vwap":413},"2026-07-07",1.669,-9.58,314400,{"date":699,"open":675,"high":557,"low":700,"close":700,"change":649,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-06",1.67,-4.57,223300,{"date":704,"open":550,"high":541,"low":705,"close":335,"change":542,"percent_change":706,"volume":707,"transactions":9,"vwap":335},"2026-07-02",1.71,-2.78,277400,{"date":709,"open":453,"high":529,"low":453,"close":550,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":550},"2026-07-01",0.14,8.43,984300,{"date":714,"open":335,"high":335,"low":444,"close":496,"change":690,"percent_change":715,"volume":716,"transactions":9,"vwap":496},"2026-06-30",7.79,8550500,{"date":718,"open":413,"high":454,"low":719,"close":437,"change":422,"percent_change":720,"volume":721,"transactions":9,"vwap":437},"2026-06-29",1.472,-1.28,14545800,{"date":723,"open":445,"high":724,"low":725,"close":453,"change":364,"percent_change":364,"volume":726,"transactions":9,"vwap":453},"2026-06-26",1.601,1.555,123700,{"date":728,"open":480,"high":675,"low":436,"close":453,"change":729,"percent_change":75,"volume":730,"transactions":9,"vwap":453},"2026-06-25",-0.11,221500,{"date":732,"open":733,"high":734,"low":665,"close":700,"change":233,"percent_change":735,"volume":736,"transactions":9,"vwap":700},"2026-06-24",1.76,1.801,-5.11,246900,{"date":738,"open":512,"high":601,"low":512,"close":733,"change":628,"percent_change":739,"volume":740,"transactions":9,"vwap":733},"2026-06-23",-3.3,348900,{"date":742,"open":480,"high":601,"low":445,"close":540,"change":685,"percent_change":743,"volume":744,"transactions":9,"vwap":540},"2026-06-22",14.47,1520600,{"date":746,"open":455,"high":747,"low":748,"close":454,"change":749,"percent_change":143,"volume":750,"transactions":9,"vwap":454},"2026-06-18",2.35,1.465,0.005,21057200,{"date":752,"open":665,"high":665,"low":436,"close":482,"change":753,"percent_change":523,"volume":754,"transactions":9,"vwap":482},"2026-06-17",-0.025,846100,{"date":756,"open":665,"high":757,"low":420,"close":480,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":480},"2026-06-16",1.653,-0.04,-2.42,299200,{"date":762,"open":568,"high":763,"low":473,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-15",1.855,1.65,-0.13,-7.3,362500,{"date":769,"open":591,"high":770,"low":575,"close":557,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":557},"2026-06-12",2,-0.23,-11.44,302500,{"date":775,"open":532,"high":776,"low":541,"close":777,"change":609,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-11",2.03,2.01,4.69,388100,{"date":781,"open":782,"high":783,"low":541,"close":455,"change":364,"percent_change":364,"volume":784,"transactions":9,"vwap":455},"2026-06-10",1.96,2.15,2132500,{"date":786,"open":787,"high":788,"low":575,"close":455,"change":690,"percent_change":789,"volume":790,"transactions":9,"vwap":455},"2026-06-09",1.79,2.42,6.67,4260500,{"date":792,"open":575,"high":532,"low":575,"close":550,"change":282,"percent_change":793,"volume":794,"transactions":9,"vwap":550},"2026-06-08",2.27,282000,{"date":796,"open":705,"high":797,"low":452,"close":733,"change":380,"percent_change":798,"volume":799,"transactions":9,"vwap":733},"2026-06-05",1.97,-1.68,443300,{"date":801,"open":675,"high":530,"low":764,"close":787,"change":802,"percent_change":210,"volume":803,"transactions":9,"vwap":787},"2026-06-04",0.05,806400,{"date":805,"open":437,"high":806,"low":616,"close":583,"change":609,"percent_change":807,"volume":808,"transactions":9,"vwap":583},"2026-06-03",1.88,5.45,1140600,{"date":810,"open":811,"high":812,"low":502,"close":764,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":764},"2026-06-02",2.56,2.6,-0.17,-9.34,15700300,{"date":817,"open":665,"high":540,"low":665,"close":540,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":540},"2026-06-01",0.16,9.64,6595700,{"date":822,"open":764,"high":513,"low":454,"close":496,"change":802,"percent_change":823,"volume":824,"transactions":9,"vwap":496},"2026-05-29",3.11,416300,{"date":826,"open":827,"high":705,"low":452,"close":480,"change":628,"percent_change":828,"volume":829,"transactions":9,"vwap":480},"2026-05-28",1.685,-3.59,85900,{"date":831,"open":665,"high":513,"low":444,"close":700,"change":113,"percent_change":832,"volume":833,"transactions":9,"vwap":700},"2026-05-27",-0.6,84000,{"date":835,"open":675,"high":557,"low":496,"close":481,"change":422,"percent_change":836,"volume":837,"transactions":9,"vwap":481},"2026-05-26",-1.18,58900,{"date":839,"open":787,"high":763,"low":481,"close":512,"change":503,"percent_change":840,"volume":841,"transactions":9,"vwap":512},"2026-05-22",-5.56,134600,{"date":843,"open":575,"high":617,"low":512,"close":550,"change":533,"percent_change":97,"volume":844,"transactions":9,"vwap":550},"2026-05-21",146500,{"date":846,"open":420,"high":335,"low":420,"close":513,"change":710,"percent_change":847,"volume":848,"transactions":9,"vwap":513},"2026-05-20",8.86,158700,{"date":850,"open":851,"high":575,"low":413,"close":444,"change":200,"percent_change":852,"volume":853,"transactions":9,"vwap":444},"2026-05-19",1.755,-9.2,149600,{"date":855,"open":522,"high":856,"low":619,"close":583,"change":233,"percent_change":857,"volume":858,"transactions":9,"vwap":583},"2026-05-18",1.891,-4.92,160400,{"date":860,"open":861,"high":861,"low":550,"close":531,"change":514,"percent_change":862,"volume":863,"transactions":9,"vwap":531},"2026-05-15",1.95,-8.96,177100,{"date":865,"open":866,"high":867,"low":861,"close":777,"change":189,"percent_change":868,"volume":869,"transactions":9,"vwap":777},"2026-05-14",2.02,2.1,-11.45,306300,{"date":871,"open":872,"high":788,"low":873,"close":793,"change":397,"percent_change":874,"volume":875,"transactions":9,"vwap":793},"2026-05-13",2.39,2.25,-7.72,208900,{"date":877,"open":811,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-12",2.63,2.46,-0.24,-8.89,155500,{"date":884,"open":199,"high":885,"low":886,"close":198,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":198},"2026-05-11",2.79,2.59,-0.22,-7.53,324300,{"date":891,"open":196,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-08",3.13,2.61,2.92,0.45,18.22,7594200,{"date":899,"open":900,"high":811,"low":901,"close":902,"change":576,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-07",2.5,2.41,2.47,-2.76,204900,{"date":906,"open":209,"high":209,"low":901,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-06",2.54,-0.15,-5.58,323000,{"date":912,"open":196,"high":913,"low":878,"close":187,"change":813,"percent_change":914,"volume":915,"transactions":9,"vwap":187},"2026-05-05",2.84,-5.94,292500,{"date":917,"open":197,"high":197,"low":918,"close":919,"change":765,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-04",2.74,2.86,-4.35,374200,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":189,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-01",3.22,2.88,2.99,-8,438900,{"date":930,"open":931,"high":932,"low":901,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-30",2.911,4.12,3.25,-0.12,-3.56,2788000,{"date":938,"open":939,"high":940,"low":208,"close":89,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":89},"2026-04-29",4.15,4.21,-1.43,-29.79,711600,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-28",6,4.4,4.8,-0.8,-14.29,1662060,{"date":953,"open":954,"high":954,"low":230,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-27",6.4,5.6,-3,-34.88,1552657,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":770,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-24",9.6,12.2,8,8.6,30.3,13031923,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-23",6.2,7.4,6.6,-1.4,-17.5,1649401,{"date":976,"open":970,"high":977,"low":971,"close":963,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":963},"2026-04-22",8.2,-1,-11.11,1989693,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-21",10.6,11,7,9,-2,-18.18,2172836,{"date":991,"open":992,"high":993,"low":994,"close":984,"change":927,"percent_change":995,"volume":996,"transactions":9,"vwap":984},"2026-04-20",16.2,17.4,10,-42.11,1816775,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-17",30,30.4,14.6,19,-13.2,-40.99,2291668,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-16",62,74.6,27.2,32.2,-303.8,-90.42,4880191,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-14",322,340,256,336,18,5.66,7334,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-13",290,328,286,318,28,9.66,3441,{"date":1034,"open":1035,"high":1017,"low":1035,"close":1026,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1026},"2026-04-10",266,24,9.02,1727,{"date":1040,"open":1041,"high":1042,"low":1035,"close":1035,"change":770,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1035},"2026-04-09",268,275,0.76,56,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-08",272,262,264,-4,-1.49,164,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1041,"change":987,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1041},"2026-04-07",270,281,261,-0.74,633,{"date":1061,"open":1062,"high":1062,"low":1055,"close":1055,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1055},"2026-04-06",278,-16,-5.59,20,{"date":1067,"open":1026,"high":1026,"low":1028,"close":1028,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1028},"2026-04-02",-10.2,-3.44,35,{"date":1072,"open":1073,"high":1074,"low":1026,"close":1075,"change":1076,"percent_change":832,"volume":1077,"transactions":9,"vwap":1075},"2026-04-01",300,310,296.20001,-1.8,82,{"date":1079,"open":1047,"high":1080,"low":1055,"close":1080,"change":1036,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-31",298,8.76,91,{"date":1084,"open":1085,"high":1028,"low":1047,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-30",273,274,-6,-2.14,49,{"date":1091,"open":1062,"high":1092,"low":1085,"close":1092,"change":770,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-27",280,0.72,31,{"date":1096,"open":1062,"high":1062,"low":1097,"close":1062,"change":1050,"percent_change":1098,"volume":1065,"transactions":9,"vwap":1062},"2026-03-26",277,-1.42,{"date":1100,"open":1026,"high":1026,"low":1047,"close":1101,"change":946,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-25",282,2.17,26,{"date":1105,"open":1106,"high":1101,"low":1107,"close":1107,"change":1050,"percent_change":941,"volume":1021,"transactions":9,"vwap":1107},"2026-03-24",277.60001,276,{"date":1109,"open":1110,"high":1111,"low":1086,"close":1092,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1092},"2026-03-23",284,291.79999,-26,-8.5,178,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1118,"change":994,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-20",294,306,288,3.38,2419,{"date":1123,"open":1110,"high":1124,"low":1062,"close":1124,"change":1050,"percent_change":1125,"volume":1002,"transactions":9,"vwap":1124},"2026-03-19",296,-1.33,{"date":1127,"open":1128,"high":1129,"low":1092,"close":1073,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1073},"2026-03-18",292,302,14,4.9,352,{"date":1134,"open":1135,"high":1135,"low":1028,"close":1028,"change":1112,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1028},"2026-03-17",312,-8.33,333,{"date":1139,"open":1140,"high":1135,"low":1141,"close":1135,"change":963,"percent_change":878,"volume":1142,"transactions":9,"vwap":1135},"2026-03-16",304,297,38,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1140,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1140},"2026-03-13",320,324,279.39999,-10,-3.18,53,{"date":1152,"open":1153,"high":1017,"low":1154,"close":1155,"change":770,"percent_change":1156,"volume":1142,"transactions":9,"vwap":1155},"2026-03-12",319,301.39999,314,0.64,{"date":1158,"open":1129,"high":1153,"low":1129,"close":1135,"change":1159,"percent_change":1160,"volume":1150,"transactions":9,"vwap":1135},"2026-03-11",4,1.3,{"date":1162,"open":1118,"high":1163,"low":1129,"close":1164,"change":364,"percent_change":364,"volume":1165,"transactions":9,"vwap":1164},"2026-03-10",326,308,80,{"date":1167,"open":1074,"high":1168,"low":1073,"close":1164,"change":987,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1164},"2026-03-09",323,-0.65,78,{"date":1172,"open":1155,"high":1017,"low":1073,"close":1074,"change":1063,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1074},"2026-03-06",-4.91,67,{"date":1176,"open":1177,"high":1177,"low":1140,"close":1163,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1163},"2026-03-05",344,-20,-5.78,105,{"date":1182,"open":1183,"high":1183,"low":1018,"close":1184,"change":1148,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-04",354,346,-2.81,84,{"date":1188,"open":1189,"high":1189,"low":1018,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-03",390,356,-62,-14.83,227,{"date":1195,"open":1196,"high":26,"low":1196,"close":1197,"change":1170,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-02",334,418,22.94,2351,{"date":1201,"open":1018,"high":1202,"low":1146,"close":1018,"change":987,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1018},"2026-02-27",349.79999,-0.58,189,{"date":1206,"open":1118,"high":1177,"low":1028,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-26",342,36,11.76,246,{"date":1212,"open":1042,"high":1155,"low":1041,"close":1118,"change":1036,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1118},"2026-02-25",8.51,123,{"date":1216,"open":1086,"high":1101,"low":1086,"close":1101,"change":770,"percent_change":1217,"volume":1070,"transactions":9,"vwap":1101},"2026-02-24",0.71,{"date":1219,"open":1041,"high":1220,"low":1221,"close":1092,"change":770,"percent_change":1093,"volume":1222,"transactions":9,"vwap":1092},"2026-02-23",284.20001,267.39999,41,{"date":1224,"open":1086,"high":1225,"low":1035,"close":1062,"change":987,"percent_change":1226,"volume":1036,"transactions":9,"vwap":1062},"2026-02-20",283,-0.71,{"date":1228,"open":1229,"high":1092,"low":1229,"close":1092,"change":987,"percent_change":1226,"volume":67,"transactions":9,"vwap":1092},"2026-02-19",262.60001,{"date":1231,"open":1041,"high":1101,"low":1232,"close":1101,"change":946,"percent_change":1102,"volume":1208,"transactions":9,"vwap":1101},"2026-02-18",265.60001,{"date":1234,"open":1101,"high":1110,"low":1235,"close":1107,"change":1148,"percent_change":1236,"volume":1119,"transactions":9,"vwap":1107},"2026-02-17",252,-3.5,{"date":1238,"open":1035,"high":1074,"low":1239,"close":1028,"change":1065,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1028},"2026-02-13",263,7.52,523,{"date":1243,"open":1049,"high":1035,"low":1235,"close":1035,"change":364,"percent_change":364,"volume":1244,"transactions":9,"vwap":1035},"2026-02-12",96,{"date":1246,"open":1247,"high":1086,"low":1248,"close":1035,"change":1030,"percent_change":1209,"volume":1249,"transactions":9,"vwap":1035},"2026-02-11",234,222,449,{"date":1251,"open":1252,"high":53,"low":1247,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-10",248,238,-12,-4.8,190,{"date":1258,"open":1210,"high":53,"low":1259,"close":53,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":53},"2026-02-09",242,12,5.04,46,{"date":1264,"open":1265,"high":53,"low":1266,"close":1253,"change":770,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1253},"2026-02-06",232,229.60001,0.85,191,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":946,"percent_change":893,"volume":1274,"transactions":9,"vwap":1272},"2026-02-05",231.60001,236,218,287,{"date":1276,"open":1273,"high":1272,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":391,"transactions":9,"vwap":1278},"2026-02-04",210,230,22,10.58,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1087,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-03",209,215.60001,206,208,-2.8,128,{"date":1290,"open":1277,"high":1273,"low":1285,"close":1291,"change":770,"percent_change":1292,"volume":1248,"transactions":9,"vwap":1291},"2026-02-02",214,0.94,{"date":1294,"open":1295,"high":1296,"low":1277,"close":1297,"change":1254,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-30",220,228,212,-5.36,499,{"date":1301,"open":1295,"high":1272,"low":1273,"close":1302,"change":364,"percent_change":364,"volume":1303,"transactions":9,"vwap":1302},"2026-01-29",224,8552,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1302,"change":364,"percent_change":364,"volume":1308,"transactions":9,"vwap":1302},"2026-01-28",226,220.2,52,{"date":1310,"open":1193,"high":1311,"low":1273,"close":1302,"change":364,"percent_change":364,"volume":1312,"transactions":9,"vwap":1302},"2026-01-27",227.8,92,{"date":1314,"open":1278,"high":1247,"low":1302,"close":1302,"change":1050,"percent_change":1315,"volume":1262,"transactions":9,"vwap":1302},"2026-01-26",-1.75,{"date":1317,"open":1247,"high":1318,"low":1302,"close":1296,"change":1050,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1296},"2026-01-23",240,-1.72,197,{"date":1322,"open":1302,"high":1247,"low":1302,"close":1265,"change":963,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1265},"2026-01-22",3.57,166,{"date":1326,"open":1306,"high":1311,"low":1273,"close":1302,"change":364,"percent_change":364,"volume":1327,"transactions":9,"vwap":1302},"2026-01-21",133,{"date":1329,"open":1265,"high":1272,"low":1330,"close":1302,"change":1063,"percent_change":1331,"volume":1146,"transactions":9,"vwap":1302},"2026-01-20",218.2,-6.67,{"date":1333,"open":1334,"high":1252,"low":1265,"close":1318,"change":963,"percent_change":1335,"volume":1020,"transactions":9,"vwap":1318},"2026-01-16",232.2,3.45,{"date":1337,"open":1296,"high":1035,"low":1306,"close":1265,"change":1159,"percent_change":335,"volume":1338,"transactions":9,"vwap":1265},"2026-01-15",2402,{"date":1340,"open":1341,"high":1341,"low":1306,"close":1296,"change":1050,"percent_change":1319,"volume":1174,"transactions":9,"vwap":1296},"2026-01-14",230.60001,{"date":1343,"open":1344,"high":1344,"low":1278,"close":1265,"change":1050,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1265},"2026-01-13",235,-1.69,60,{"date":1348,"open":1272,"high":1272,"low":1334,"close":1272,"change":364,"percent_change":364,"volume":1044,"transactions":9,"vwap":1272},"2026-01-12",{"date":1350,"open":1247,"high":1272,"low":1247,"close":1272,"change":987,"percent_change":1351,"volume":67,"transactions":9,"vwap":1272},"2026-01-09",-0.84,{"date":1353,"open":1272,"high":1253,"low":1272,"close":1253,"change":364,"percent_change":364,"volume":1354,"transactions":9,"vwap":1253},"2026-01-08",54,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1253,"change":1050,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1253},"2026-01-07",241.60001,233,-1.65,64,{"date":1362,"open":1247,"high":1259,"low":1265,"close":1259,"change":1159,"percent_change":481,"volume":1346,"transactions":9,"vwap":1259},"2026-01-06",{"date":1364,"open":1365,"high":1366,"low":1265,"close":1253,"change":1159,"percent_change":705,"volume":1367,"transactions":9,"vwap":1253},"2026-01-05",235.60001,243.60001,118,{"date":1369,"open":1272,"high":1272,"low":1265,"close":1247,"change":987,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1247},"2026-01-02",-0.85,77,{"date":1373,"open":1318,"high":1318,"low":1265,"close":1272,"change":1087,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1272},"2025-12-31",-2.48,87,{"date":1377,"open":1318,"high":1378,"low":1272,"close":1259,"change":987,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1259},"2025-12-30",244,-0.82,156,{"date":1382,"open":1378,"high":1235,"low":1253,"close":1378,"change":927,"percent_change":1383,"volume":1277,"transactions":9,"vwap":1378},"2025-12-29",-3.17,{"date":1385,"open":1378,"high":1386,"low":1259,"close":1235,"change":1159,"percent_change":480,"volume":1387,"transactions":9,"vwap":1235},"2025-12-26",254,109,{"date":1389,"open":1235,"high":1235,"low":1318,"close":1252,"change":1050,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1252},"2025-12-24",-1.59,71,{"date":1393,"open":53,"high":1235,"low":1394,"close":1235,"change":1050,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1235},"2025-12-23",239.60001,-1.56,138,{"date":1398,"open":1019,"high":1399,"low":1318,"close":1019,"change":364,"percent_change":364,"volume":1400,"transactions":9,"vwap":1019},"2025-12-22",258,379,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1019,"change":987,"percent_change":1405,"volume":999,"transactions":9,"vwap":1019},"2025-12-19",257,250.60001,-0.78,{"date":1407,"open":1408,"high":1408,"low":1235,"close":1399,"change":1087,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1399},"2025-12-18",265.20001,-2.27,103,{"date":1412,"open":1062,"high":1110,"low":1049,"close":1049,"change":1413,"percent_change":1414,"volume":1049,"transactions":9,"vwap":1049},"2025-12-17",-14,-5.04,{"date":1416,"open":1417,"high":1028,"low":1047,"close":1062,"change":364,"percent_change":364,"volume":1418,"transactions":9,"vwap":1062},"2025-12-16",273.79999,115,{"date":1420,"open":1110,"high":1110,"low":1047,"close":1062,"change":987,"percent_change":1226,"volume":1421,"transactions":9,"vwap":1062},"2025-12-15",48,{"date":1423,"open":1092,"high":1110,"low":1047,"close":1092,"change":1087,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1092},"2025-12-12",-2.1,89,{"date":1427,"open":1101,"high":1028,"low":1086,"close":1028,"change":1159,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1028},"2025-12-11",1.42,43,{"date":1431,"open":1432,"high":1119,"low":1107,"close":1101,"change":364,"percent_change":364,"volume":1244,"transactions":9,"vwap":1101},"2025-12-10",282.20001,{"date":1434,"open":1062,"high":1101,"low":1107,"close":1101,"change":364,"percent_change":364,"volume":1150,"transactions":9,"vwap":1101},"2025-12-09",{"date":1436,"open":1028,"high":1028,"low":1107,"close":1101,"change":1050,"percent_change":972,"volume":1437,"transactions":9,"vwap":1101},"2025-12-08",33,{"date":1439,"open":1107,"high":1117,"low":1041,"close":1028,"change":364,"percent_change":364,"volume":1440,"transactions":9,"vwap":1028},"2025-12-05",108,{"date":1442,"open":1101,"high":1117,"low":1107,"close":1028,"change":1159,"percent_change":1428,"volume":1443,"transactions":9,"vwap":1028},"2025-12-04",74,{"date":1445,"open":1086,"high":1128,"low":1086,"close":1101,"change":770,"percent_change":1217,"volume":1244,"transactions":9,"vwap":1101},"2025-12-03",{"date":1447,"open":1448,"high":1092,"low":1448,"close":1092,"change":927,"percent_change":706,"volume":1449,"transactions":9,"vwap":1092},"2025-12-02",260,99,{"date":1451,"open":1026,"high":1452,"low":1274,"close":1119,"change":956,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1119},"2025-12-01",297.39999,-1.03,127,{"date":1456,"open":1110,"high":1128,"low":1110,"close":1457,"change":985,"percent_change":879,"volume":1283,"transactions":9,"vwap":1457},"2025-11-28",291,{"date":1459,"open":1062,"high":1274,"low":1062,"close":1110,"change":1159,"percent_change":627,"volume":1391,"transactions":9,"vwap":1110},"2025-11-26",{"date":1461,"open":1462,"high":1092,"low":1462,"close":1092,"change":1130,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1092},"2025-11-25",266.20001,5.26,83,{"date":1466,"open":1049,"high":1467,"low":1019,"close":1035,"change":770,"percent_change":1043,"volume":1468,"transactions":9,"vwap":1035},"2025-11-24",266.39999,140,{"date":1470,"open":1471,"high":1232,"low":1019,"close":1049,"change":1159,"percent_change":437,"volume":1472,"transactions":9,"vwap":1049},"2025-11-21",265,229,{"date":1474,"open":1019,"high":1049,"low":1019,"close":1448,"change":987,"percent_change":1475,"volume":1464,"transactions":9,"vwap":1448},"2025-11-20",-0.76,{"date":1477,"open":1019,"high":1055,"low":1478,"close":1048,"change":1087,"percent_change":1479,"volume":1165,"transactions":9,"vwap":1048},"2025-11-19",254.39999,-2.24,{"date":1481,"open":1399,"high":1107,"low":1235,"close":1041,"change":963,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1041},"2025-11-18",3.08,129,{"date":1485,"open":1448,"high":1055,"low":1252,"close":1448,"change":1050,"percent_change":1486,"volume":1140,"transactions":9,"vwap":1448},"2025-11-17",-1.52,{"date":1488,"open":1235,"high":1049,"low":53,"close":1049,"change":946,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1049},"2025-11-14",2.33,100,{"date":1492,"open":1049,"high":1055,"low":1386,"close":1399,"change":1148,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1399},"2025-11-13",-3.73,519,{"date":1496,"open":1041,"high":1062,"low":1048,"close":1041,"change":364,"percent_change":364,"volume":1380,"transactions":9,"vwap":1041},"2025-11-12",{"date":1498,"open":1235,"high":1092,"low":1235,"close":1041,"change":1279,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1041},"2025-11-11",8.94,664,{"date":1502,"open":1235,"high":1399,"low":1318,"close":1210,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1210},"2025-11-10",-28,-10.22,3250,{"date":1507,"open":1399,"high":1086,"low":1508,"close":1086,"change":994,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1086},"2025-11-07",256.60001,3.79,26904,{"date":1512,"open":1129,"high":1140,"low":1513,"close":1049,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1049},"2025-11-06",258.20001,-37,-12.29,202,{"date":1518,"open":1140,"high":1164,"low":1519,"close":1519,"change":978,"percent_change":1520,"volume":1094,"transactions":9,"vwap":1519},"2025-11-05",301,-0.33,{"date":1522,"open":1129,"high":1074,"low":1519,"close":1129,"change":987,"percent_change":1523,"volume":1044,"transactions":9,"vwap":1129},"2025-11-04",-0.66,{"date":1525,"open":1080,"high":1118,"low":1080,"close":1140,"change":1050,"percent_change":1526,"volume":1002,"transactions":9,"vwap":1140},"2025-11-03",-1.3,{"date":1528,"open":1164,"high":1155,"low":1129,"close":1164,"change":927,"percent_change":1529,"volume":1346,"transactions":9,"vwap":1164},"2025-10-31",-2.53,{"date":1531,"open":1073,"high":1146,"low":1073,"close":1532,"change":927,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-10-30",316,-2.47,165,{"date":1536,"open":1537,"high":1538,"low":1145,"close":1146,"change":1087,"percent_change":1539,"volume":1214,"transactions":9,"vwap":1146},"2025-10-29",330,339,-1.82,{"date":1541,"open":1537,"high":1542,"low":1537,"close":1537,"change":1050,"percent_change":1543,"volume":1371,"transactions":9,"vwap":1537},"2025-10-28",348,-1.2,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1196,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1196},"2025-10-27",358,332,-22,-6.18,88,{"date":1552,"open":1542,"high":1553,"low":1538,"close":1190,"change":963,"percent_change":1554,"volume":1103,"transactions":9,"vwap":1190},"2025-10-24",357.79999,2.3,{"date":1556,"open":1177,"high":1557,"low":1547,"close":1542,"change":987,"percent_change":1558,"volume":1391,"transactions":9,"vwap":1542},"2025-10-23",350,-0.57,{"date":1560,"open":1557,"high":1557,"low":1018,"close":1557,"change":364,"percent_change":364,"volume":1561,"transactions":9,"vwap":1557},"2025-10-22",70,{"date":1563,"open":1557,"high":1546,"low":1184,"close":1557,"change":987,"percent_change":1558,"volume":1564,"transactions":9,"vwap":1557},"2025-10-21",34,{"date":1566,"open":1020,"high":1567,"low":1020,"close":1132,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1132},"2025-10-20",360,16,4.76,69,{"date":1572,"open":1132,"high":1132,"low":1573,"close":1020,"change":1178,"percent_change":1574,"volume":1030,"transactions":9,"vwap":1020},"2025-10-17",335,-5.62,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1190,"change":1178,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1190},"2025-10-16",382,352.60001,-5.32,86,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":364,"percent_change":364,"volume":1586,"transactions":9,"vwap":1585},"2025-10-15",364.20001,380,376,63,{"date":1588,"open":1589,"high":1590,"low":1557,"close":1585,"change":1021,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1585},"2025-10-14",363,378,5.03,85,{"date":1594,"open":1557,"high":1595,"low":1177,"close":1546,"change":1130,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1546},"2025-10-13",362,4.07,170,{"date":1599,"open":1585,"high":1590,"low":1177,"close":1177,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1177},"2025-10-10",-33.4,-8.85,180,{"date":1604,"open":1605,"high":1590,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1065,"transactions":9,"vwap":1606},"2025-10-09",364,377.39999,9.4,2.55,{"date":1610,"open":1611,"high":1590,"low":1612,"close":1612,"change":987,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-10-08",371.39999,368,-0.54,39,{"date":1616,"open":1590,"high":1590,"low":1617,"close":1618,"change":927,"percent_change":1619,"volume":1391,"transactions":9,"vwap":1618},"2025-10-07",369,370,-2.12,{"date":1621,"open":1577,"high":1622,"low":1585,"close":1590,"change":987,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1590},"2025-10-06",386,-0.53,61,{"date":1626,"open":1590,"high":1189,"low":1627,"close":1584,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1584},"2025-10-03",374,3,0.8,159,{"date":1632,"open":1546,"high":1189,"low":1132,"close":1633,"change":1002,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-02",377,5.31,139,{"date":1637,"open":1190,"high":1595,"low":1183,"close":1546,"change":770,"percent_change":569,"volume":1089,"transactions":9,"vwap":1546},"2025-10-01",{"date":1639,"open":1595,"high":1589,"low":1640,"close":1190,"change":1641,"percent_change":1642,"volume":1170,"transactions":9,"vwap":1190},"2025-09-30",344.20001,-7,-1.93,{"date":1644,"open":1183,"high":1618,"low":1537,"close":1589,"change":986,"percent_change":907,"volume":1645,"transactions":9,"vwap":1589},"2025-09-29",508,{"date":1647,"open":1183,"high":1183,"low":1184,"close":1183,"change":364,"percent_change":364,"volume":1648,"transactions":9,"vwap":1183},"2025-09-26",213,{"date":1650,"open":1546,"high":1595,"low":1183,"close":1183,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1183},"2025-09-25",-5.8,-1.61,21,{"date":1655,"open":1656,"high":1656,"low":1546,"close":1657,"change":1658,"percent_change":1098,"volume":1308,"transactions":9,"vwap":1657},"2025-09-24",366,359.79999,-5.2,{"date":1660,"open":1656,"high":1612,"low":1595,"close":174,"change":956,"percent_change":1379,"volume":1044,"transactions":9,"vwap":174},"2025-09-23",{"date":1662,"open":1605,"high":1618,"low":1567,"close":1612,"change":1050,"percent_change":74,"volume":1663,"transactions":9,"vwap":1612},"2025-09-22",47,{"date":1665,"open":1666,"high":1666,"low":1618,"close":1667,"change":1641,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-09-19",381,372,-1.85,50,{"date":1671,"open":1618,"high":1672,"low":1673,"close":1400,"change":1674,"percent_change":18,"volume":1675,"transactions":9,"vwap":1400},"2025-09-18",384,360.79999,13,107,{"date":1677,"open":1595,"high":1678,"low":1595,"close":1656,"change":832,"percent_change":200,"volume":1308,"transactions":9,"vwap":1656},"2025-09-17",386.39999,{"date":1680,"open":1577,"high":1577,"low":1184,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-09-16",366.60001,-15.4,-4.03,249,{"date":1686,"open":1612,"high":1189,"low":1612,"close":1577,"change":927,"percent_change":1687,"volume":1396,"transactions":9,"vwap":1577},"2025-09-15",-2.05,{"date":1689,"open":1690,"high":1691,"low":1584,"close":1189,"change":1692,"percent_change":1160,"volume":1693,"transactions":9,"vwap":1189},"2025-09-12",384.20001,400,5,223,{"date":1695,"open":1542,"high":1696,"low":1184,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-09-11",388,385,35.2,10.06,642,{"date":1702,"open":1184,"high":1557,"low":1703,"close":1202,"change":948,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1202},"2025-09-10",338,1.39,121,{"date":1707,"open":1542,"high":1557,"low":1547,"close":1708,"change":770,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-09-09",345,0.58,181,{"date":1712,"open":1703,"high":1184,"low":1020,"close":1713,"change":946,"percent_change":557,"volume":1371,"transactions":9,"vwap":1713},"2025-09-08",343,{"date":1715,"open":1196,"high":1018,"low":1537,"close":1716,"change":1628,"percent_change":68,"volume":1717,"transactions":9,"vwap":1716},"2025-09-05",337,90,{"date":1719,"open":1207,"high":1177,"low":1547,"close":1196,"change":927,"percent_change":1720,"volume":1421,"transactions":9,"vwap":1196},"2025-09-04",-2.34,{"date":1722,"open":1027,"high":1177,"low":1723,"close":1207,"change":1724,"percent_change":783,"volume":1725,"transactions":9,"vwap":1207},"2025-09-03",327,7.2,177,{"date":1727,"open":1196,"high":1184,"low":1029,"close":1728,"change":1629,"percent_change":620,"volume":1666,"transactions":9,"vwap":1728},"2025-09-02",334.79999,{"date":1730,"open":1196,"high":1728,"low":1547,"close":1196,"change":364,"percent_change":364,"volume":1036,"transactions":9,"vwap":1196},"2025-08-29",{"date":1732,"open":1733,"high":1542,"low":1537,"close":1196,"change":770,"percent_change":29,"volume":1418,"transactions":9,"vwap":1196},"2025-08-28",347,{"date":1735,"open":1736,"high":1703,"low":1547,"close":1547,"change":1050,"percent_change":1737,"volume":1094,"transactions":9,"vwap":1547},"2025-08-27",332.20001,-1.19,{"date":1739,"open":1537,"high":1018,"low":1027,"close":1020,"change":946,"percent_change":540,"volume":1740,"transactions":9,"vwap":1020},"2025-08-26",40,{"date":1742,"open":1020,"high":1743,"low":1027,"close":1537,"change":364,"percent_change":364,"volume":1044,"transactions":9,"vwap":1537},"2025-08-25",338.60001,{"date":1745,"open":1196,"high":1196,"low":1029,"close":1537,"change":963,"percent_change":17,"volume":1746,"transactions":9,"vwap":1537},"2025-08-22",45,{"date":1748,"open":1155,"high":1146,"low":1155,"close":1017,"change":1159,"percent_change":389,"volume":1749,"transactions":9,"vwap":1017},"2025-08-21",58,{"date":1751,"open":1163,"high":1537,"low":1532,"close":1029,"change":987,"percent_change":483,"volume":1752,"transactions":9,"vwap":1029},"2025-08-20",97,{"date":1754,"open":1184,"high":1190,"low":1532,"close":1145,"change":1755,"percent_change":1756,"volume":1184,"transactions":9,"vwap":1145},"2025-08-19",-48,-13.04,{"date":1758,"open":1018,"high":1618,"low":1547,"close":1612,"change":1103,"percent_change":1759,"volume":1567,"transactions":9,"vwap":1612},"2025-08-18",7.6,{"date":1761,"open":1537,"high":1207,"low":1537,"close":1207,"change":1762,"percent_change":351,"volume":67,"transactions":9,"vwap":1207},"2025-08-15",4.2,{"date":1764,"open":1765,"high":1184,"low":1017,"close":1766,"change":1767,"percent_change":1768,"volume":1312,"transactions":9,"vwap":1766},"2025-08-14",333.60001,337.79999,-8.2,-2.37,{"date":1770,"open":1018,"high":1557,"low":1145,"close":1184,"change":1771,"percent_change":1772,"volume":1597,"transactions":9,"vwap":1184},"2025-08-13",-5.4,-1.54,{"date":1774,"open":1532,"high":1183,"low":1135,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-08-12",351.39999,29.4,9.13,551,{"date":1780,"open":1163,"high":1163,"low":1781,"close":1017,"change":1159,"percent_change":389,"volume":1244,"transactions":9,"vwap":1017},"2025-08-11",308.20001,{"date":1783,"open":1080,"high":1145,"low":1080,"close":1029,"change":946,"percent_change":455,"volume":1784,"transactions":9,"vwap":1029},"2025-08-08",136,{"date":1786,"open":1129,"high":1029,"low":1128,"close":1135,"change":47,"percent_change":143,"volume":1286,"transactions":9,"vwap":1135},"2025-08-07",{"date":1788,"open":1164,"high":1029,"low":1129,"close":1789,"change":986,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-08-06",311,2.98,141,{"date":1793,"open":1135,"high":1532,"low":1129,"close":1129,"change":1148,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1129},"2025-08-05",-3.21,110,{"date":1797,"open":1124,"high":1135,"low":1124,"close":1135,"change":1568,"percent_change":1798,"volume":1327,"transactions":9,"vwap":1135},"2025-08-04",5.41,{"date":1800,"open":1801,"high":1140,"low":1101,"close":1124,"change":946,"percent_change":1802,"volume":1490,"transactions":9,"vwap":1124},"2025-08-01",291.20001,2.07,{"date":1804,"open":1118,"high":1118,"low":1055,"close":1026,"change":1148,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1026},"2025-07-31",-3.33,309,{"date":1808,"open":1146,"high":1146,"low":1073,"close":1073,"change":1503,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1073},"2025-07-30",-8.54,183,{"date":1812,"open":1813,"high":1018,"low":1140,"close":1027,"change":1260,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1027},"2025-07-29",320.60001,3.8,329,{"date":1817,"open":1145,"high":1145,"low":1074,"close":1532,"change":1818,"percent_change":1819,"volume":1150,"transactions":9,"vwap":1532},"2025-07-28",2.4,0.77,{"date":1821,"open":1074,"high":1017,"low":1073,"close":1822,"change":221,"percent_change":333,"volume":1705,"transactions":9,"vwap":1822},"2025-07-25",313.60001,{"date":1824,"open":1129,"high":1074,"low":1124,"close":1074,"change":770,"percent_change":1825,"volume":1586,"transactions":9,"vwap":1074},"2025-07-24",0.65,{"date":1827,"open":1017,"high":1828,"low":1829,"close":1164,"change":1050,"percent_change":720,"volume":1830,"transactions":9,"vwap":1164},"2025-07-23",322.20001,302.20001,147,{"date":1832,"open":1080,"high":1532,"low":1220,"close":1135,"change":1260,"percent_change":1159,"volume":1833,"transactions":9,"vwap":1135},"2025-07-22",225,{"date":1835,"open":1074,"high":1207,"low":1080,"close":1073,"change":1087,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1073},"2025-07-21",-1.96,636,{"date":1839,"open":1118,"high":1074,"low":1129,"close":1118,"change":770,"percent_change":138,"volume":1244,"transactions":9,"vwap":1118},"2025-07-18",{"date":1841,"open":1842,"high":1074,"low":1843,"close":1140,"change":963,"percent_change":198,"volume":1844,"transactions":9,"vwap":1140},"2025-07-17",295,284.39999,130,{"date":1846,"open":1128,"high":1118,"low":1847,"close":1124,"change":994,"percent_change":220,"volume":1848,"transactions":9,"vwap":1124},"2025-07-16",278.20001,172,{"date":1850,"open":1851,"high":1128,"low":1851,"close":1028,"change":1159,"percent_change":1428,"volume":1852,"transactions":9,"vwap":1028},"2025-07-15",276.39999,152,{"date":1854,"open":1119,"high":1026,"low":1092,"close":1101,"change":364,"percent_change":364,"volume":1425,"transactions":9,"vwap":1101},"2025-07-14",{"date":1856,"open":1857,"high":1857,"low":1092,"close":1101,"change":1063,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1101},"2025-07-11",303.79999,-5.37,126,{"date":1861,"open":1028,"high":1029,"low":1101,"close":1080,"change":364,"percent_change":364,"volume":1862,"transactions":9,"vwap":1080},"2025-07-10",203,{"date":1864,"open":1110,"high":1080,"low":1055,"close":1080,"change":1030,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1080},"2025-07-09",10.37,425,{"date":1868,"open":1869,"high":1062,"low":1869,"close":1055,"change":994,"percent_change":602,"volume":1870,"transactions":9,"vwap":1055},"2025-07-08",256.20001,168,{"date":1872,"open":1086,"high":1086,"low":1399,"close":1448,"change":927,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1448},"2025-07-07",-2.99,155,{"date":1876,"open":1877,"high":1086,"low":1877,"close":1041,"change":987,"percent_change":1058,"volume":1440,"transactions":9,"vwap":1041},"2025-07-03",264.39999,{"date":1879,"open":1049,"high":1107,"low":1448,"close":1055,"change":985,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1055},"2025-07-02",2.66,94,{"date":1883,"open":1048,"high":1049,"low":1386,"close":1239,"change":978,"percent_change":1884,"volume":1483,"transactions":9,"vwap":1239},"2025-07-01",-0.38,{"date":1886,"open":1035,"high":1035,"low":1386,"close":1049,"change":978,"percent_change":1884,"volume":1887,"transactions":9,"vwap":1049},"2025-06-30",143,{"date":1889,"open":1035,"high":1047,"low":1890,"close":1471,"change":986,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1471},"2025-06-27",258.39999,3.52,247,{"date":1894,"open":1386,"high":1035,"low":53,"close":1019,"change":1628,"percent_change":61,"volume":1302,"transactions":9,"vwap":1019},"2025-06-26",{"date":1896,"open":1210,"high":1055,"low":1210,"close":1897,"change":47,"percent_change":128,"volume":1210,"transactions":9,"vwap":1897},"2025-06-25",253,{"date":1899,"open":1247,"high":1399,"low":1265,"close":1235,"change":1260,"percent_change":1692,"volume":1900,"transactions":9,"vwap":1235},"2025-06-24",361,{"date":1902,"open":1259,"high":1259,"low":1302,"close":1318,"change":1254,"percent_change":594,"volume":1903,"transactions":9,"vwap":1318},"2025-06-23",472,{"date":1905,"open":1235,"high":1448,"low":1306,"close":1235,"change":770,"percent_change":1629,"volume":1906,"transactions":9,"vwap":1235},"2025-06-20",10152,{"date":1908,"open":1055,"high":1055,"low":1252,"close":53,"change":364,"percent_change":364,"volume":1277,"transactions":9,"vwap":53},"2025-06-18",{"date":1910,"open":1448,"high":1041,"low":1378,"close":53,"change":1178,"percent_change":1911,"volume":1912,"transactions":9,"vwap":53},"2025-06-17",-7.41,416,{"date":1914,"open":1062,"high":1062,"low":1915,"close":1055,"change":770,"percent_change":1916,"volume":1155,"transactions":9,"vwap":1055},"2025-06-16",261.39999,0.75,{"date":1918,"open":1049,"high":1092,"low":1048,"close":1041,"change":770,"percent_change":1916,"volume":1666,"transactions":9,"vwap":1041},"2025-06-13",{"date":1920,"open":1448,"high":1107,"low":1019,"close":1035,"change":1159,"percent_change":429,"volume":1645,"transactions":9,"vwap":1035},"2025-06-12",{"date":1922,"open":1092,"high":1101,"low":1448,"close":1048,"change":1063,"percent_change":1923,"volume":1197,"transactions":9,"vwap":1048},"2025-06-11",-5.76,{"date":1925,"open":1164,"high":1074,"low":1042,"close":1062,"change":1926,"percent_change":253,"volume":1927,"transactions":9,"vwap":1062},"2025-06-10",-42,681,{"date":1929,"open":1164,"high":1132,"low":1026,"close":1145,"change":927,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1145},"2025-06-09",-2.44,1300,{"date":1933,"open":1132,"high":1584,"low":1118,"close":1027,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1027},"2025-06-06",-50,-13.23,2706,{"date":1938,"open":1595,"high":177,"low":1029,"close":1590,"change":1881,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1590},"2025-06-05",33.1,137644,{"date":1942,"open":1851,"high":1110,"low":1086,"close":1110,"change":994,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1110},"2025-06-04",3.65,11515,{"date":1946,"open":1048,"high":1028,"low":1048,"close":1086,"change":994,"percent_change":1509,"volume":1947,"transactions":9,"vwap":1086},"2025-06-03",44,{"date":1949,"open":1101,"high":1101,"low":1448,"close":1049,"change":1148,"percent_change":1950,"volume":1410,"transactions":9,"vwap":1049},"2025-06-02",-3.65,{"date":1952,"open":1047,"high":1086,"low":1953,"close":1086,"change":1159,"percent_change":616,"volume":999,"transactions":9,"vwap":1086},"2025-05-30",268.20001,{"date":1955,"open":1956,"high":1062,"low":1055,"close":1055,"change":364,"percent_change":364,"volume":1008,"transactions":9,"vwap":1055},"2025-05-29",270.79999,{"date":1958,"open":1092,"high":1026,"low":1055,"close":1055,"change":1178,"percent_change":1959,"volume":1468,"transactions":9,"vwap":1055},"2025-05-28",-6.9,{"date":1961,"open":1026,"high":1026,"low":1962,"close":1026,"change":1130,"percent_change":1963,"volume":1360,"transactions":9,"vwap":1026},"2025-05-27",278.79999,5.07,{"date":1965,"open":1062,"high":1026,"low":1107,"close":1107,"change":1254,"percent_change":1966,"volume":1008,"transactions":9,"vwap":1107},"2025-05-23",-4.17,{"date":1968,"open":1119,"high":1026,"low":1101,"close":1119,"change":1969,"percent_change":1970,"volume":1089,"transactions":9,"vwap":1119},"2025-05-22",-1.6,-0.55,{"date":1972,"open":1117,"high":1080,"low":1110,"close":1973,"change":1974,"percent_change":1975,"volume":1449,"transactions":9,"vwap":1973},"2025-05-21",289.60001,-6.4,-2.16,{"date":1977,"open":1124,"high":1140,"low":1026,"close":1124,"change":987,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1124},"2025-05-20",-0.67,132,{"date":1981,"open":1118,"high":1982,"low":1128,"close":1080,"change":364,"percent_change":364,"volume":1983,"transactions":9,"vwap":1080},"2025-05-19",313.39999,51,{"date":1985,"open":1074,"high":1986,"low":1124,"close":1080,"change":770,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1080},"2025-05-16",321.79999,0.68,76,{"date":1990,"open":1027,"high":1537,"low":1124,"close":1124,"change":1991,"percent_change":1992,"volume":1214,"transactions":9,"vwap":1124},"2025-05-15",-35.8,-10.79,{"date":1994,"open":1155,"high":1018,"low":1140,"close":1995,"change":1996,"percent_change":1997,"volume":1852,"transactions":9,"vwap":1995},"2025-05-14",331.79999,17.8,5.67,{"date":1999,"open":1101,"high":2000,"low":1101,"close":1155,"change":1279,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1155},"2025-05-13",330.79999,7.53,435,{"date":2004,"open":1101,"high":1073,"low":2005,"close":1128,"change":1568,"percent_change":2006,"volume":1988,"transactions":9,"vwap":1128},"2025-05-12",280.20001,5.8,{"date":2008,"open":1062,"high":1101,"low":1041,"close":1107,"change":364,"percent_change":364,"volume":1592,"transactions":9,"vwap":1107},"2025-05-09",{"date":2010,"open":2011,"high":1107,"low":1041,"close":1107,"change":2012,"percent_change":2013,"volume":1030,"transactions":9,"vwap":1107},"2025-05-08",272.79999,15,5.75,{"date":2015,"open":1035,"high":2016,"low":1235,"close":1057,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1057},"2025-05-07",268.39999,-5,-1.88,150,{"date":2021,"open":1107,"high":2022,"low":1049,"close":1035,"change":1548,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1035},"2025-05-06",310.79999,-7.64,845,{"date":2026,"open":1124,"high":1124,"low":1048,"close":1119,"change":1641,"percent_change":1768,"volume":2027,"transactions":9,"vwap":1119},"2025-05-05",317,{"date":2029,"open":2030,"high":1080,"low":1028,"close":1842,"change":2031,"percent_change":2032,"volume":1265,"transactions":9,"vwap":1842},"2025-05-02",296.79999,-3.6,-1.21,{"date":2034,"open":1028,"high":1135,"low":1028,"close":2035,"change":29,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-05-01",298.60001,0.2,32,{"date":2039,"open":2040,"high":2041,"low":1128,"close":1080,"change":927,"percent_change":2042,"volume":1165,"transactions":9,"vwap":1080},"2025-04-30",304.79999,305.20001,-2.61,{"date":2044,"open":2027,"high":1027,"low":1140,"close":1118,"change":1087,"percent_change":2045,"volume":1988,"transactions":9,"vwap":1118},"2025-04-29",-1.92,{"date":2047,"open":1029,"high":2048,"low":2049,"close":1135,"change":927,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1135},"2025-04-28",324.79999,304.20001,-2.5,42,{"date":2053,"open":1196,"high":1177,"low":2054,"close":1145,"change":987,"percent_change":483,"volume":1663,"transactions":9,"vwap":1145},"2025-04-25",313,{"date":2056,"open":1146,"high":1537,"low":1155,"close":1017,"change":946,"percent_change":511,"volume":1308,"transactions":9,"vwap":1017},"2025-04-24",{"date":2058,"open":1145,"high":1627,"low":1532,"close":1532,"change":364,"percent_change":364,"volume":2059,"transactions":9,"vwap":1532},"2025-04-23",503,{"date":2061,"open":1092,"high":1146,"low":1062,"close":1532,"change":2051,"percent_change":2062,"volume":1145,"transactions":9,"vwap":1532},"2025-04-22",15.33,{"date":181,"open":1035,"high":1062,"low":1035,"close":1086,"change":963,"percent_change":2064,"volume":1288,"transactions":9,"vwap":1086},3.01]