[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DCX":3,"stock-historical-DCX":29,"homepage-market-summary":2419},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DCX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Digital Currency X Technology Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Digital Currency X Technology Inc is engaged in the development, manufacture, sales, and service of new energy vehicles (NEV), hybrid vehicles, and traditional fuel vehicles in China. New energy vehicles refer to plug-in electric vehicles, including battery electric vehicles, plug-in hybrid (PHEV) electric vehicles, and fuel cell electric vehicles. Its passenger vehicles include small cars, sedans, and sports utility vehicles, or SUVs, and commercial vehicles include light trucks and vans. The company generates all of its revenue from the PRC.","75",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":19,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.88,3.64,4.4,3.45,3.74,0.14,209121.410953,2988,3.8599,205.2,0.1119,1267965.676098872,1.8,1188,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},3432,877139,320155833.024718,-99.83,"2025-04-22",[40,41,50,61,71,82,93,104,114,124,134,144,155,166,177,188,198,209,218,229,240,250,261,271,281,291,301,311,322,332,343,354,363,373,382,392,400,411,422,432,442,449,456,464,474,483,494,504,515,525,535,545,554,565,576,585,592,597,606,613,619,625,632,639,645,650,657,664,670,677,684,693,701,707,714,722,729,736,743,752,760,766,773,782,789,794,800,805,813,819,826,831,836,842,848,853,859,863,867,871,876,881,886,892,897,902,908,916,921,925,930,933,936,943,948,954,961,965,970,973,977,982,987,993,998,1004,1010,1018,1024,1031,1038,1044,1050,1053,1059,1064,1068,1072,1077,1081,1086,1091,1097,1103,1108,1114,1118,1124,1129,1134,1140,1148,1152,1156,1159,1164,1167,1172,1176,1179,1183,1189,1192,1197,1202,1207,1213,1221,1227,1235,1243,1251,1257,1264,1271,1280,1289,1297,1305,1313,1319,1326,1333,1339,1344,1352,1360,1368,1374,1381,1389,1394,1402,1407,1413,1419,1427,1435,1443,1450,1457,1466,1474,1482,1490,1496,1504,1513,1518,1527,1535,1542,1550,1557,1563,1572,1580,1587,1594,1601,1609,1616,1624,1632,1640,1648,1655,1663,1671,1680,1688,1697,1705,1713,1720,1728,1734,1742,1750,1757,1765,1771,1776,1785,1792,1796,1803,1809,1814,1819,1826,1833,1842,1850,1857,1863,1870,1875,1880,1886,1892,1898,1904,1910,1915,1922,1926,1931,1935,1940,1945,1951,1956,1964,1972,1977,1983,1989,1995,2003,2010,2016,2021,2027,2032,2037,2041,2046,2050,2056,2063,2070,2078,2086,2093,2100,2105,2110,2113,2118,2123,2129,2135,2139,2147,2152,2159,2163,2169,2178,2186,2194,2199,2201,2206,2209,2213,2219,2225,2232,2237,2244,2249,2253,2257,2262,2266,2268,2270,2273,2276,2279,2283,2286,2289,2292,2295,2300,2303,2308,2313,2317,2320,2324,2327,2330,2336,2341,2347,2354,2359,2366,2372,2378,2382,2385,2388,2390,2393,2397,2402,2405,2409,2414,2417],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":19,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":44,"low":43,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",3.57,4.18,0.03,0.81,210007.26463,3130,3.8747,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",3.8,4.19,3.6,3.71,0.1,2.77,198735.531323,3936,3.8643,{"date":62,"open":63,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",6.04,3.44,3.61,-2.56,-41.49,287028.799962,9591,4.2183,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",6.21,7.4544,5.73,6.17,-1.734,-21.94,113602.736523,13956,6.4128,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",8.032,8.384,7.296,7.904,-1.744,-18.08,537413.118198,66491,9.7424,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",11.04,11.056,8,9.648,-2.096,-17.85,3231327.490357,346041,17.52,{"date":105,"open":106,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-23",14.16,11.536,11.744,-4.96,-29.69,197813.603999,21154,12.7424,{"date":115,"open":116,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-22",17.584,16.32,16.704,-2.592,-13.43,134339.431489,20283,16.656,{"date":125,"open":126,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",22.576,16.96,19.296,19.1635,14463.02,159062.590591,35233,19.776,{"date":135,"open":136,"high":137,"low":25,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",0.354,0.3735,0.1325,-0.3076,-69.89,43637981.209725,40952,0.1504,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",0.3955,0.553,0.3757,0.4401,0.1201,37.53,86538852.467482,194334,0.5323,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",0.359,0.556899,0.2624,0.32,-0.0295,-8.44,77319765.042812,189990,0.8217,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-15",0.4,0.4101,0.34,0.3495,-0.0572,-14.06,217530.078199,803,0.3925,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-14",0.56,0.58,0.3675,0.4067,-0.1333,-24.69,333445.745304,1302,0.4493,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-11",0.619948,0.479101,0.54,-0.0082,-1.5,14110.022665,181,0.5585,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",0.5703,0.59,0.5237,0.5482,-0.0221,-3.88,14223.461547,256,0.5617,{"date":210,"open":211,"high":212,"low":211,"close":200,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-09",0.5627,0.591,-0.0098,-1.69,14984,266,0.5744,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-08",0.6001,0.7076,0.5,0.5801,0.0086,1.5,118390.018733,624,0.6051,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-04",0.6513,0.67,0.5713,0.5715,-0.0786,-12.09,98819.936704,546,0.6026,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-03",0.7184,0.65,0.6501,-0.0689,-9.58,49857.3087,288,0.6822,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-02",0.7022,0.7246,0.6525,0.719,-0.0074,-1.02,161192.306511,933,0.7252,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-01",0.714,0.7264,0.6687,0.0307,4.41,37017.789602,326,0.6889,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-31",0.7899,0.63,0.695719,-0.0435,-5.88,167663.27954,725,0.6707,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-28",0.7436,0.71,0.7392,-0.0058,-0.78,69320.306026,367,0.7247,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-27",0.919,0.6725,0.745,-0.125,-14.37,123247.421626,770,0.7361,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-26",0.9843,0.8648,0.87,-0.1076,-11.01,82466.419033,349,0.9267,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-25",0.9735,0.9946,0.94975,0.9776,-0.0207,-2.07,23949.0186,290,0.9745,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-24",1.02,0.97,0.9983,-0.0317,-3.08,22425.3591,289,0.9982,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-21",0.9999,1.035,0.9334,1.03,0.0576,5.92,355911.0833,1728,1.0185,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-20",0.9187,0.9901,0.9,0.9724,0.0564,6.16,34675.362487,269,0.9384,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":327,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-19",0.9466,0.866,0.916,-3.34,22804.727692,175,0.9019,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-18",0.92,0.9477,0.906,-0.0036,-0.38,22604.279805,354,0.9333,{"date":374,"open":375,"high":334,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-17",0.9602,0.9513,-0.0587,-5.81,18663.499166,164,0.9643,{"date":383,"open":384,"high":385,"low":386,"close":384,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-14",1.01,1.04,0.9879,-0.02,-1.94,49866.962981,332,1.0091,{"date":393,"open":365,"high":385,"low":394,"close":337,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-13",0.9032,0.0881,9.35,43962.416666,310,0.9601,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-12",0.94,0.9595,0.9102,0.9419,-0.0312,-3.21,20493,174,0.9374,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-11",0.9325,0.975,0.9301,0.9731,-0.005,-0.51,39409.021018,258,0.9441,{"date":423,"open":402,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-10",0.9899,0.9038,0.9781,0.0105,1.09,34616.041666,298,0.9391,{"date":433,"open":434,"high":334,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-07",0.9668,0.932601,0.9676,-0.0324,-3.24,58629.129583,440,0.9628,{"date":443,"open":324,"high":337,"low":444,"close":31,"change":445,"percent_change":446,"volume":447,"transactions":289,"vwap":448},"2026-08-06",0.9799,-0.04,-3.85,60730.1667,0.994,{"date":450,"open":31,"high":385,"low":325,"close":385,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-05",0.02,1.96,51273.718366,491,0.9965,{"date":457,"open":458,"high":385,"low":347,"close":324,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-04",0.9554,0.035,3.55,103424.875474,1019,0.9774,{"date":465,"open":384,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-03",1.0793,0.95,0.985,-0.095,-8.8,230931.872383,1409,1.0097,{"date":475,"open":31,"high":476,"low":467,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-31",1.2,1.08,-0.16,-12.9,823604.422065,4567,1.0499,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-30",1.35,1.38,1.14,1.24,0.16,14.81,7011853.704789,51246,1.3775,{"date":495,"open":496,"high":497,"low":498,"close":477,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-29",0.8749,1.19,0.800101,0.178,19.73,1457953.593044,9038,1.2181,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-28",0.72,0.988,0.66,0.902,0.173,23.73,260737.646467,1092,0.8548,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-27",0.6301,0.73,0.729,0.0972,15.38,40645.5,348,0.6869,{"date":526,"open":527,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-24",0.6999,0.7099,0.6318,-0.0802,-11.26,16478.083263,139,0.6762,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-23",0.64,0.716,0.712,-0.026,-3.52,57914.44089,283,0.667,{"date":546,"open":232,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-22",0.738,0.6628,0.038,5.43,52430.802301,455,0.6887,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-21",0.7622,0.7676,0.6904,0.7,-0.0991,-12.4,56824,373,0.7147,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-20",0.8194,0.8349,0.755,0.7991,-0.0429,-5.1,51319.504678,364,0.786,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-17",0.83899999,0.87699997,0.815,0.84200001,-0.078,-8.48,45800,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":387,"percent_change":590,"volume":591,"transactions":9,"vwap":589},"2026-07-16",0.94499999,0.90100002,0.92000002,-2.13,40300,{"date":593,"open":588,"high":402,"low":588,"close":402,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":402},"2026-07-15",-0.019,-1.98,76600,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-14",0.97299999,1.0089999,0.89999998,0.95899999,-0.031,-3.13,95000,{"date":607,"open":324,"high":428,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-13",0.97000003,0.99000001,-0.05,-4.81,227200,{"date":614,"open":385,"high":615,"low":616,"close":385,"change":445,"percent_change":617,"volume":618,"transactions":9,"vwap":385},"2026-07-10",1.263,0.96100003,-3.7,766500,{"date":620,"open":324,"high":428,"low":621,"close":477,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":477},"2026-07-09",0.94599998,0.12,12.5,856700,{"date":626,"open":627,"high":628,"low":589,"close":629,"change":630,"percent_change":277,"volume":631,"transactions":9,"vwap":629},"2026-07-08",1.215,1.225,0.95999998,-0.06,17173700,{"date":633,"open":324,"high":634,"low":635,"close":324,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":324},"2026-07-07",1.05,0.95499998,-0.03,-2.86,7419900,{"date":640,"open":31,"high":641,"low":599,"close":634,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":634},"2026-07-06",1.075,0.05,5,27700,{"date":646,"open":385,"high":385,"low":402,"close":31,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":31},"2026-07-02",-0.07,-6.54,34800,{"date":651,"open":634,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":652},"2026-07-01",1.07,0.96499997,-0.01,-0.93,54400,{"date":658,"open":652,"high":659,"low":660,"close":477,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":477},"2026-06-30",1.17,0.98100001,-0.045,-4,124600,{"date":665,"open":324,"high":659,"low":324,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-29",1.125,0.095,9.22,233700,{"date":671,"open":672,"high":497,"low":673,"close":337,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":337},"2026-06-26",0.91299999,0.90700001,0.01,0.98,351900,{"date":678,"open":635,"high":679,"low":680,"close":324,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":324},"2026-06-25",1.13,0.86000001,-0.59,-36.65,7029600,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-24",1.85,2.06,1.57,1.61,-0.43,-21.08,874400,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":647,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-23",2.11,2.272,1.92,2.04,-3.32,7900,{"date":702,"open":703,"high":703,"low":704,"close":695,"change":705,"percent_change":705,"volume":706,"transactions":9,"vwap":695},"2026-06-22",2.14,2.052,0,4900,{"date":708,"open":709,"high":710,"low":698,"close":695,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":695},"2026-06-18",2.2,2.26,-0.33,-13.52,15700,{"date":715,"open":716,"high":717,"low":718,"close":717,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":717},"2026-06-17",2.25,2.44,2.21,0.105,4.5,7300,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-16",2.22,2.335,0.045,1.97,7200,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":654,"percent_change":690,"volume":735,"transactions":9,"vwap":734},"2026-06-15",2.3,2.425,2.232,2.29,19700,{"date":737,"open":738,"high":739,"low":740,"close":731,"change":369,"percent_change":741,"volume":742,"transactions":9,"vwap":731},"2026-06-12",2.55,2.9,2.295,-14.18,13200,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-11",2.41,2.75,2.08,2.68,-0.22,-7.59,10700,{"date":753,"open":754,"high":755,"low":756,"close":739,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":739},"2026-06-10",2.74,2.95,2.67,-0.13,-4.29,12500,{"date":761,"open":756,"high":762,"low":756,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-09",3.03,0.43,16.54,63400,{"date":767,"open":768,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":768},"2026-06-08",2.6,2.5,0.17,7,2800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-05",2.54,2.56,2.34,2.43,-0.11,-4.33,20100,{"date":783,"open":784,"high":738,"low":785,"close":775,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":775},"2026-06-04",2.4,2.31,0.08,3.25,5100,{"date":790,"open":791,"high":791,"low":784,"close":792,"change":478,"percent_change":793,"volume":788,"transactions":9,"vwap":792},"2026-06-03",2.62,2.46,-6.11,{"date":795,"open":796,"high":796,"low":797,"close":791,"change":674,"percent_change":798,"volume":799,"transactions":9,"vwap":791},"2026-06-02",2.64,2.52,0.38,14700,{"date":801,"open":784,"high":791,"low":784,"close":802,"change":622,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-01",2.61,4.82,27600,{"date":806,"open":792,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-29",2.512,2.339,2.49,0.07,2.89,20900,{"date":814,"open":745,"high":815,"low":816,"close":815,"change":445,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-28",2.42,2.37,-1.63,6900,{"date":820,"open":821,"high":822,"low":823,"close":792,"change":56,"percent_change":824,"volume":825,"transactions":9,"vwap":792},"2026-05-27",2.35,2.495,2.18,4.24,6800,{"date":827,"open":716,"high":828,"low":829,"close":828,"change":674,"percent_change":763,"volume":830,"transactions":9,"vwap":828},"2026-05-26",2.36,2.16,6500,{"date":832,"open":709,"high":784,"low":833,"close":821,"change":810,"percent_change":834,"volume":835,"transactions":9,"vwap":821},"2026-05-22",2.1,3.07,9600,{"date":837,"open":823,"high":838,"low":747,"close":839,"change":56,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-21",2.33,2.28,4.59,11200,{"date":843,"open":844,"high":844,"low":823,"close":823,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":823},"2026-05-20",2.215,-0.15,-6.44,2200,{"date":849,"open":850,"high":838,"low":695,"close":838,"change":56,"percent_change":851,"volume":852,"transactions":9,"vwap":838},"2026-05-19",2.24,4.48,3300,{"date":854,"open":734,"high":734,"low":855,"close":856,"change":630,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-18",2.09,2.23,-2.62,4700,{"date":860,"open":703,"high":734,"low":861,"close":734,"change":786,"percent_change":862,"volume":706,"transactions":9,"vwap":734},"2026-05-15",2.12,3.62,{"date":864,"open":865,"high":718,"low":695,"close":718,"change":654,"percent_change":866,"volume":818,"transactions":9,"vwap":718},"2026-05-14",2.117,-0.45,{"date":868,"open":823,"high":869,"low":695,"close":724,"change":654,"percent_change":866,"volume":870,"transactions":9,"vwap":724},"2026-05-13",2.365,27200,{"date":872,"open":873,"high":873,"low":874,"close":856,"change":647,"percent_change":875,"volume":728,"transactions":9,"vwap":856},"2026-05-12",2.27,2.024,-3.04,{"date":877,"open":777,"high":769,"low":710,"close":731,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":731},"2026-05-11",-0.14,-5.74,28900,{"date":882,"open":883,"high":769,"low":731,"close":717,"change":636,"percent_change":884,"volume":885,"transactions":9,"vwap":717},"2026-05-08",2.38,-1.21,61100,{"date":887,"open":873,"high":769,"low":888,"close":889,"change":810,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-07",2.251,2.47,2.92,25500,{"date":893,"open":856,"high":784,"low":724,"close":784,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":784},"2026-05-06",0.15,6.67,27100,{"date":898,"open":709,"high":716,"low":899,"close":716,"change":770,"percent_change":900,"volume":901,"transactions":9,"vwap":716},"2026-05-05",2.13,8.17,19100,{"date":903,"open":904,"high":816,"low":905,"close":747,"change":674,"percent_change":906,"volume":907,"transactions":9,"vwap":747},"2026-05-04",2.15,2.021,0.48,30700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":636,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-01",2.05,2.178,2.03,2.07,-1.43,15800,{"date":917,"open":687,"high":904,"low":918,"close":833,"change":451,"percent_change":919,"volume":920,"transactions":9,"vwap":833},"2026-04-30",1.99,0.96,13300,{"date":922,"open":912,"high":716,"low":918,"close":747,"change":779,"percent_change":923,"volume":924,"transactions":9,"vwap":747},"2026-04-29",-5.02,15500,{"date":926,"open":873,"high":777,"low":833,"close":927,"change":630,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-04-28",2.19,-2.67,32000,{"date":931,"open":833,"high":792,"low":698,"close":716,"change":451,"percent_change":347,"volume":932,"transactions":9,"vwap":716},"2026-04-27",56600,{"date":934,"open":839,"high":816,"low":703,"close":856,"change":647,"percent_change":875,"volume":935,"transactions":9,"vwap":856},"2026-04-24",47500,{"date":937,"open":938,"high":731,"low":939,"close":731,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":731},"2026-04-23",2.17,1.73,0.21,10.05,330600,{"date":944,"open":904,"high":731,"low":945,"close":855,"change":489,"percent_change":946,"volume":947,"transactions":9,"vwap":855},"2026-04-22",1.98,8.29,16244800,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":451,"percent_change":634,"volume":953,"transactions":9,"vwap":952},"2026-04-21",1.87,2.019,1.93,11600,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":674,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-20",1.818,2,1.91,0.53,13100,{"date":962,"open":727,"high":957,"low":963,"close":963,"change":674,"percent_change":959,"volume":964,"transactions":9,"vwap":963},"2026-04-17",1.9,3700,{"date":966,"open":833,"high":833,"low":967,"close":967,"change":779,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-16",1.89,-5.5,11400,{"date":971,"open":833,"high":823,"low":452,"close":957,"change":610,"percent_change":972,"volume":742,"transactions":9,"vwap":957},"2026-04-15",-2.44,{"date":974,"open":957,"high":687,"low":697,"close":910,"change":20,"percent_change":975,"volume":976,"transactions":9,"vwap":910},"2026-04-14",7.33,7400,{"date":978,"open":912,"high":979,"low":958,"close":958,"change":451,"percent_change":980,"volume":981,"transactions":9,"vwap":958},"2026-04-13",2.061,1.06,4800,{"date":983,"open":823,"high":823,"low":967,"close":967,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":967},"2026-04-10",-0.08,-4.06,4400,{"date":988,"open":989,"high":990,"low":989,"close":727,"change":647,"percent_change":991,"volume":992,"transactions":9,"vwap":727},"2026-04-09",1.891,2.01,-3.43,5200,{"date":994,"open":912,"high":904,"low":912,"close":698,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":698},"2026-04-08",-0.1,-4.67,6600,{"date":999,"open":747,"high":716,"low":1000,"close":703,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":703},"2026-04-07",1.86,0.28,15.05,28300,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1000,"change":20,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1000},"2026-04-06",1.81,1.992,8.14,9400,{"date":1011,"open":939,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-02",1.75,1.71,1.72,-0.055,-3.1,6200,{"date":1019,"open":1020,"high":1021,"low":688,"close":1021,"change":1022,"percent_change":267,"volume":1023,"transactions":9,"vwap":1021},"2026-04-01",1.63,1.775,0.075,7700,{"date":1025,"open":1014,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":745,"volume":1030,"transactions":9,"vwap":1028},"2026-03-31",1.829,1.66,1.7,0.04,5600,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1027,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1027},"2026-03-30",1.6,1.68,0.003,0.18,3400,{"date":1039,"open":1028,"high":967,"low":1020,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-27",1.657,-0.133,-7.43,13400,{"date":1045,"open":1046,"high":918,"low":1014,"close":1047,"change":810,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-26",1.725,1.79,4.07,23600,{"date":1051,"open":1052,"high":1014,"low":1052,"close":1014,"change":1029,"percent_change":883,"volume":772,"transactions":9,"vwap":1014},"2026-03-25",1.65,{"date":1054,"open":1055,"high":1006,"low":1056,"close":1034,"change":478,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1034},"2026-03-24",1.808,1.55,-8.7,11700,{"date":1060,"open":686,"high":963,"low":1047,"close":1061,"change":647,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-23",1.84,-3.66,9000,{"date":1065,"open":747,"high":747,"low":950,"close":958,"change":610,"percent_change":1066,"volume":1067,"transactions":9,"vwap":958},"2026-03-20",-2.55,12400,{"date":1069,"open":990,"high":1070,"low":952,"close":452,"change":757,"percent_change":1071,"volume":997,"transactions":9,"vwap":452},"2026-03-19",2.085,-6.22,{"date":1073,"open":703,"high":703,"low":1074,"close":855,"change":610,"percent_change":1075,"volume":1076,"transactions":9,"vwap":855},"2026-03-18",1.925,-2.34,15400,{"date":1078,"open":1028,"high":1079,"low":1028,"close":703,"change":763,"percent_change":1080,"volume":932,"transactions":9,"vwap":703},"2026-03-17",2.164,25.15,{"date":1082,"open":1052,"high":1083,"low":1084,"close":1013,"change":56,"percent_change":73,"volume":1085,"transactions":9,"vwap":1013},"2026-03-16",1.718,1.51,21300,{"date":1087,"open":1088,"high":910,"low":1088,"close":689,"change":1036,"percent_change":1089,"volume":1090,"transactions":9,"vwap":689},"2026-03-13",1.46,12.59,246000,{"date":1092,"open":1093,"high":1088,"low":1094,"close":1094,"change":630,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-12",1.44,1.43,-4.03,4200,{"date":1098,"open":1056,"high":1099,"low":1100,"close":1101,"change":630,"percent_change":1102,"volume":700,"transactions":9,"vwap":1101},"2026-03-11",1.555,1.47,1.49,-3.87,{"date":1104,"open":1105,"high":1020,"low":225,"close":1056,"change":984,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1056},"2026-03-10",1.541,-4.91,14900,{"date":1109,"open":1110,"high":1111,"low":1084,"close":1020,"change":674,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1020},"2026-03-09",1.62,1.645,0.62,40000,{"date":1115,"open":1033,"high":1110,"low":1116,"close":1110,"change":451,"percent_change":1117,"volume":818,"transactions":9,"vwap":1110},"2026-03-06",1.562,1.25,{"date":1119,"open":1120,"high":1121,"low":1056,"close":1033,"change":845,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1033},"2026-03-05",1.67,1.677,-8.57,23100,{"date":1125,"open":689,"high":1012,"low":1126,"close":1012,"change":894,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1012},"2026-03-04",1.56,9.37,26700,{"date":1130,"open":1110,"high":1110,"low":1131,"close":1033,"change":1132,"percent_change":1133,"volume":1107,"transactions":9,"vwap":1033},"2026-03-03",1.53,-0.09,-5.33,{"date":1135,"open":1012,"high":1012,"low":1136,"close":1137,"change":469,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-02",1.59,1.69,-5.32,17300,{"date":1141,"open":697,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-02-27",1.966,1.77,1.785,-0.135,-7.03,25300,{"date":1149,"open":910,"high":913,"low":1150,"close":697,"change":478,"percent_change":1151,"volume":953,"transactions":9,"vwap":697},"2026-02-26",1.911,-7.69,{"date":1153,"open":747,"high":829,"low":1154,"close":747,"change":984,"percent_change":617,"volume":1155,"transactions":9,"vwap":747},"2026-02-25",2.0050001,7600,{"date":1157,"open":833,"high":716,"low":452,"close":829,"change":642,"percent_change":816,"volume":1158,"transactions":9,"vwap":829},"2026-02-24",18600,{"date":1160,"open":850,"high":850,"low":990,"close":695,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":695},"2026-02-23",-0.19,-8.26,17800,{"date":1165,"open":856,"high":745,"low":829,"close":731,"change":786,"percent_change":54,"volume":1166,"transactions":9,"vwap":731},"2026-02-20",83600,{"date":1168,"open":724,"high":1169,"low":861,"close":724,"change":636,"percent_change":1170,"volume":1171,"transactions":9,"vwap":724},"2026-02-19",2.242,-1.33,18000,{"date":1173,"open":856,"high":873,"low":709,"close":716,"change":636,"percent_change":1174,"volume":1175,"transactions":9,"vwap":716},"2026-02-18",-1.32,14000,{"date":1177,"open":710,"high":838,"low":850,"close":839,"change":1029,"percent_change":1047,"volume":1178,"transactions":9,"vwap":839},"2026-02-17",22100,{"date":1180,"open":717,"high":717,"low":709,"close":850,"change":749,"percent_change":1181,"volume":1182,"transactions":9,"vwap":850},"2026-02-13",-8.94,29500,{"date":1184,"open":1185,"high":1186,"low":784,"close":792,"change":1132,"percent_change":1187,"volume":1188,"transactions":9,"vwap":792},"2026-02-12",2.465,2.51,-3.53,18200,{"date":1190,"open":769,"high":1191,"low":792,"close":738,"change":387,"percent_change":287,"volume":841,"transactions":9,"vwap":738},"2026-02-11",2.57,{"date":1193,"open":809,"high":1194,"low":731,"close":1191,"change":45,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1191},"2026-02-10",2.59,1.18,32300,{"date":1198,"open":796,"high":1199,"low":809,"close":775,"change":878,"percent_change":1200,"volume":1201,"transactions":9,"vwap":775},"2026-02-09",2.69,-5.22,37400,{"date":1203,"open":1204,"high":1204,"low":796,"close":748,"change":1132,"percent_change":1205,"volume":1206,"transactions":9,"vwap":748},"2026-02-06",2.86,-3.25,28400,{"date":1208,"open":1209,"high":1209,"low":796,"close":57,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":57},"2026-02-05",3.17,-0.5,-15.29,31500,{"date":1214,"open":748,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-04",3.29,2.65,3.27,0.47,16.79,69200,{"date":1222,"open":755,"high":755,"low":768,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-03",2.8,-0.25,-8.2,63800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":369,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-02",3.11,3.13,2.83,3.05,-11.08,130500,{"date":1236,"open":64,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-01-30",3.49,2.87,3.43,-0.68,-16.55,363400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":634,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-01-29",3.92,5.07,3.871,4.11,34.31,29879200,{"date":1252,"open":1253,"high":1254,"low":811,"close":1255,"change":878,"percent_change":1256,"volume":1003,"transactions":9,"vwap":1255},"2026-01-28",3.19,3.374,3.06,-4.38,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":711,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-27",3.67,3,3.2,-9.35,37700,{"date":1265,"open":1266,"high":824,"low":18,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-01-26",3.7,3.53,-1.22,-25.68,91200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-01-23",5.27,5.68,4.601,4.75,-0.23,-4.62,187800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-01-22",4.57,5.48,4.26,4.98,0.696,16.25,134400,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-01-21",4.548,4.2,4.284,-0.108,-2.46,30825,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-20",5.04,5.16,4.392,-0.768,-14.88,24450,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1300,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1300},"2026-01-16",5.4,5.58,5.064,-0.396,-7.13,13917,{"date":1314,"open":1299,"high":1308,"low":1299,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-15",5.556,0.468,9.2,17517,{"date":1320,"open":1299,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":467,"volume":1325,"transactions":9,"vwap":1323},"2026-01-14",5.28,4.992,5.088,0.048,15900,{"date":1327,"open":1328,"high":1329,"low":1299,"close":1299,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1299},"2026-01-13",5.424,5.448,-0.492,-8.89,20442,{"date":1334,"open":1300,"high":1308,"low":1299,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-12",5.532,0.372,7.21,25158,{"date":1340,"open":1307,"high":1307,"low":1341,"close":1300,"change":1342,"percent_change":559,"volume":1343,"transactions":9,"vwap":1300},"2026-01-09",4.896,0.036,12642,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1347},"2026-01-08",4.788,5.124,4.728,0.324,6.75,26133,{"date":1353,"open":1354,"high":1299,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-07",4.908,4.62,4.8,-0.348,-6.76,177592,{"date":1361,"open":1309,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-06",5.76,5.028,5.148,0.276,5.67,66633,{"date":1369,"open":1356,"high":1322,"low":1291,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-05",4.872,0.252,5.45,43708,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1355,"change":1379,"percent_change":1237,"volume":1380,"transactions":9,"vwap":1355},"2026-01-02",4.476,4.932,4.44,0.156,26567,{"date":1382,"open":1383,"high":1291,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-12-31",4.536,4.38,4.464,-0.012,-0.27,19050,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1376,"change":1386,"percent_change":1387,"volume":1113,"transactions":9,"vwap":1376},"2025-12-30",4.56,4.776,4.344,{"date":1395,"open":1396,"high":1299,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-12-29",4.188,4.08,4.488,0.288,6.86,42525,{"date":1403,"open":1341,"high":1285,"low":1292,"close":1292,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1292},"2025-12-26",-0.84,-16.67,36783,{"date":1408,"open":1409,"high":1409,"low":1299,"close":1299,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1299},"2025-12-24",5.328,-0.54,-9.68,12133,{"date":1414,"open":1415,"high":1415,"low":1329,"close":1308,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1308},"2025-12-23",6,-0.516,-8.46,28533,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1410,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-22",6.432,6.6,5.988,6.096,-8.14,31992,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-19",6.78,6.24,6.636,-0.324,-4.66,19175,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":257,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-18",7.968,7.98,6.696,6.96,-12.78,24275,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1438,"change":1448,"percent_change":1061,"volume":1449,"transactions":9,"vwap":1438},"2025-12-17",7.74,8.04,7.716,0.144,8625,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1386,"percent_change":845,"volume":1456,"transactions":9,"vwap":1455},"2025-12-16",7.644,7.992,7.572,7.836,20908,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-15",8.4,8.52,7.5,7.848,-0.624,-7.37,51558,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-12-12",9,7.896,8.472,-0.756,-8.19,43758,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1195,"volume":1481,"transactions":9,"vwap":1479},"2025-12-11",9.24,9.72,8.76,9.228,0.108,215808,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1174,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-10",9.96,10.02,9.012,9.12,-12.64,46408,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":906,"percent_change":803,"volume":1495,"transactions":9,"vwap":1494},"2025-12-09",10.824,9.852,10.44,71525,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1484,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1484},"2025-12-08",11.16,11.208,9.84,-0.9,-8.29,36233,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-05",11.436,11.496,10.8,10.86,-0.576,-5.04,26158,{"date":1514,"open":1515,"high":1515,"low":1499,"close":1506,"change":1516,"percent_change":1517,"volume":1201,"transactions":9,"vwap":1506},"2025-12-04",12.24,-0.564,-4.7,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-03",12.84,12.96,11.88,12,-0.72,-5.66,36808,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1524,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-02",13.2,13.44,12.48,12.72,-5.36,33992,{"date":1536,"open":1537,"high":106,"low":1538,"close":1530,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1530},"2025-12-01",13.32,12.744,-0.36,-2.61,55067,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-11-28",14.28,14.76,13.8,-0.48,-3.36,45342,{"date":1551,"open":1552,"high":1553,"low":1546,"close":1544,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1544},"2025-11-26",15,15.36,-0.12,-0.83,525692,{"date":1558,"open":1545,"high":1552,"low":1559,"close":1560,"change":1404,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-25",13.68,14.4,-5.51,65300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-11-24",29.52,38.88,14.04,15.24,-7.56,-33.16,3893908,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1524,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-21",23.040001,23.64,18.84,22.8,-3.06,8583,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":705,"percent_change":705,"volume":1586,"transactions":9,"vwap":1585},"2025-11-20",23.88,24.6,22.92,23.52,12442,{"date":1588,"open":1589,"high":1590,"low":1574,"close":1585,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1585},"2025-11-19",27.48,28.8,-5.28,-18.33,7692,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1590,"change":1547,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1590},"2025-11-18",28.92,29.0039997,27.6,-1.64,3892,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-11-17",32.16,28.32,29.28,-4.08,-12.23,7975,{"date":1610,"open":1589,"high":1611,"low":1589,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-14",34.44,33.36,-1.44,-4.14,21808,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-13",27,40.56,34.8,7.56,27.75,173417,{"date":1625,"open":1626,"high":1604,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-12",27.36,26.832,27.24,-1.8,-6.2,7333,{"date":1633,"open":1634,"high":1635,"low":1604,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-11-11",30.36,30.48,29.040001,-1.476,-4.84,6892,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1014,"volume":1647,"transactions":9,"vwap":1645},"2025-11-10",30.6,31.2,30,30.516,0.516,4883,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1644,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1644},"2025-11-07",33.6,29.16,-4.56,-13.19,11000,{"date":1656,"open":1657,"high":1658,"low":1650,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-06",36.24,36.756,34.56,-2.52,-6.8,6783,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1404,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-05",36.12,43.2,35.88,37.080002,-2.22,14042,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-04",38.64,38.988,33.24,37.92,-8.04,-17.49,23708,{"date":1681,"open":1682,"high":1683,"low":1666,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-03",53.76,54.24,45.96,-12.84,-21.84,21025,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-10-31",60,68.4,55.2,58.8,-6,-9.26,50223,{"date":1698,"open":1691,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-10-30",73.2,63.6,64.8,-7.2,-10,17869,{"date":1706,"open":1707,"high":1708,"low":1701,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-10-29",120,128.39999,72,-48,-40,52295,{"date":1714,"open":1715,"high":1716,"low":1707,"close":1707,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1707},"2025-10-28",132,139.2,-14.4,-10.71,14829,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1540,"volume":1727,"transactions":9,"vwap":1725},"2025-10-27",138,141.60001,115.2,134.39999,-3.6,24269,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1722,"change":1644,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1722},"2025-10-24",103.2,146.39999,27.78,74240,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-23",114,105.6,108,-9.6,-8.16,13038,{"date":1743,"open":1736,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-10-22",124.8,109.2,117.6,20.4,20.99,36647,{"date":1751,"open":1738,"high":1738,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-21",92.4,97.2,-25.2,-20.59,32747,{"date":1758,"open":1759,"high":1715,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-20",126,121.2,122.4,-1.2,-0.97,8569,{"date":1766,"open":1767,"high":1715,"low":1707,"close":1768,"change":1769,"percent_change":1677,"volume":1770,"transactions":9,"vwap":1768},"2025-10-17",130.8,123.6,-10.8,10782,{"date":1772,"open":1731,"high":1773,"low":1715,"close":1725,"change":1694,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1725},"2025-10-16",147.60001,-4.27,12446,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-15",145.2,153.60001,135.60001,140.39999,-2.4,-1.68,14273,{"date":1786,"open":1787,"high":1788,"low":1723,"close":1789,"change":1790,"percent_change":1205,"volume":1791,"transactions":9,"vwap":1789},"2025-10-14",144,150,142.8,-4.8,11998,{"date":1793,"open":1773,"high":1779,"low":1723,"close":1773,"change":1694,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1773},"2025-10-13",-3.91,14578,{"date":1797,"open":1798,"high":1799,"low":1788,"close":1779,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1779},"2025-10-10",171.60001,172.8,-26.4,-14.67,25575,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1782,"percent_change":1174,"volume":1808,"transactions":9,"vwap":1807},"2025-10-09",182.39999,170.39999,180,22307,{"date":1810,"open":1805,"high":1811,"low":409,"close":1805,"change":1812,"percent_change":1248,"volume":1813,"transactions":9,"vwap":1805},"2025-10-08",192,7.2,25943,{"date":1815,"open":1816,"high":1816,"low":409,"close":1817,"change":1717,"percent_change":750,"volume":1818,"transactions":9,"vwap":1817},"2025-10-07",187.2,175.2,38977,{"date":1820,"open":1821,"high":24,"low":1816,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-06",200.39999,189.60001,-13.2,-6.51,39648,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1762,"percent_change":681,"volume":1832,"transactions":9,"vwap":1831},"2025-10-03",214.8,217.2,199.2,202.8,56063,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-02",220.8,224.39999,198,204,18,9.68,156154,{"date":1843,"open":1844,"high":1845,"low":1807,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-01",544.79999,609.59998,186,-8.4,-4.32,1015479,{"date":1851,"open":1852,"high":1853,"low":1811,"close":1854,"change":1739,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-09-30",207.60001,226.8,194.39999,-4.71,8847,{"date":1858,"open":1859,"high":1860,"low":1838,"close":1838,"change":1769,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1838},"2025-09-29",228,240,-5.03,16212,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1828,"change":1747,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1828},"2025-09-26",255.60001,256.79999,201.60001,10.49,123919,{"date":1871,"open":1872,"high":1830,"low":1846,"close":1854,"change":1694,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1854},"2025-09-25",188.39999,-2.99,9764,{"date":1876,"open":1811,"high":1877,"low":1807,"close":1821,"change":1747,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1821},"2025-09-24",250.8,11.33,50632,{"date":1881,"open":1882,"high":1883,"low":1807,"close":1807,"change":1710,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1807},"2025-09-23",216,219.60001,-21.05,21249,{"date":1887,"open":1888,"high":1888,"low":1846,"close":1859,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1859},"2025-09-22",271.20001,-121.2,-34.71,75345,{"date":1893,"open":1883,"high":1894,"low":1806,"close":1895,"change":1859,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-09-19",409.20001,349.20001,188.12,1416942,{"date":1899,"open":1707,"high":1767,"low":1900,"close":1760,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1760},"2025-09-18",112.8,9.6,8.6,47224,{"date":1905,"open":1906,"high":1722,"low":1745,"close":1907,"change":1800,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-09-17",129.60001,111.6,-19.13,9678,{"date":1911,"open":1907,"high":1912,"low":1913,"close":1722,"change":705,"percent_change":705,"volume":1914,"transactions":9,"vwap":1722},"2025-09-16",148.8,93.6,44208,{"date":1916,"open":1917,"high":1918,"low":1780,"close":1722,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1722},"2025-09-15",151.2,154.8,-12,-8,8742,{"date":1923,"open":1778,"high":1924,"low":1778,"close":1788,"change":784,"percent_change":1020,"volume":1925,"transactions":9,"vwap":1788},"2025-09-12",160.8,6188,{"date":1927,"open":1781,"high":1928,"low":1715,"close":1773,"change":1812,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1773},"2025-09-11",156,5.13,5861,{"date":1932,"open":1928,"high":1799,"low":1906,"close":1781,"change":1823,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1781},"2025-09-10",-8.59,10055,{"date":1936,"open":409,"high":1807,"low":1773,"close":1779,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1779},"2025-09-09",-22.8,-12.93,11169,{"date":1941,"open":1805,"high":1872,"low":1799,"close":1942,"change":1769,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-08",176.39999,-5.77,4103,{"date":1946,"open":1838,"high":1947,"low":1807,"close":1816,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1816},"2025-09-05",210,-30,-13.81,8973,{"date":1952,"open":1877,"high":1877,"low":1947,"close":1829,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1829},"2025-09-04",-76.8,-26.12,12435,{"date":1957,"open":1866,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-09-03",336,241.2,294,-414,-58.47,40016,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-09-02",1968,636,708,-1404,-66.48,3112,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":1812,"percent_change":170,"volume":1976,"transactions":9,"vwap":1975},"2025-08-29",2136,2112,4,{"date":1978,"open":1979,"high":1975,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":643,"transactions":9,"vwap":1980},"2025-08-28",2052,2104.80005,16.8,0.8,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1985,"change":1690,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-08-27",2088,2148,2.96,14,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":1994,"percent_change":695,"volume":957,"transactions":9,"vwap":1992},"2025-08-26",1938,2028,1909.19995,42,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1947,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-25",1884,2100,1836,1986,11.82,23,{"date":2004,"open":1997,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-08-22",1956,1776,-156,-8.07,22,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2012,"change":2014,"percent_change":2015,"volume":2009,"transactions":9,"vwap":2012},"2025-08-21",1932,2004,-204,-9.55,{"date":2017,"open":2018,"high":1986,"low":2019,"close":1974,"change":1811,"percent_change":2020,"volume":1552,"transactions":9,"vwap":1974},"2025-08-20",2016,1921.19995,9.88,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":1614,"volume":1260,"transactions":9,"vwap":2025},"2025-08-19",1920,2040,1944,-84,{"date":2028,"open":1966,"high":2024,"low":2029,"close":1992,"change":2030,"percent_change":2031,"volume":2009,"transactions":9,"vwap":1992},"2025-08-18",1824,252,14.19,{"date":2033,"open":1997,"high":1992,"low":2006,"close":2006,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2006},"2025-08-15",-288,-13.95,26,{"date":2038,"open":2039,"high":2040,"low":1966,"close":2040,"change":1523,"percent_change":180,"volume":2002,"transactions":9,"vwap":2040},"2025-08-14",1980,2064,{"date":2042,"open":2043,"high":2043,"low":1979,"close":1979,"change":2044,"percent_change":2045,"volume":957,"transactions":9,"vwap":1979},"2025-08-13",2137.19995,-132,-6.04,{"date":2047,"open":1975,"high":2048,"low":2024,"close":2049,"change":705,"percent_change":705,"volume":771,"transactions":9,"vwap":2049},"2025-08-12",2292,2184,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2049,"change":1882,"percent_change":2055,"volume":1618,"transactions":9,"vwap":2049},"2025-08-11",1962,2364,1908,10.98,{"date":2057,"open":2058,"high":2059,"low":2058,"close":1966,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1966},"2025-08-08",1963.19995,2196,-252,-11.35,17,{"date":2064,"open":2012,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1052,"volume":2069,"transactions":9,"vwap":2067},"2025-08-07",2232,1872,2220,36,20,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2049,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2049},"2025-08-06",2496,2502,1740,-795.6001,-26.7,441,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1240,"volume":2085,"transactions":9,"vwap":2083},"2025-08-05",2856,3408,2700,2979.6001,-20.3999,38,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":446,"volume":1523,"transactions":9,"vwap":2091},"2025-08-04",3192,3216,2268,3000,-120,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2095,"change":2098,"percent_change":2099,"volume":1415,"transactions":9,"vwap":2095},"2025-08-01",3120,3240,2880,-24,-0.76,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":1919,"percent_change":369,"volume":31,"transactions":9,"vwap":2104},"2025-07-31",3030,3196.80005,3144,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2026,"percent_change":2109,"volume":957,"transactions":9,"vwap":2108},"2025-07-30",2784,3156,-2.59,{"date":2111,"open":2096,"high":2096,"low":2112,"close":2096,"change":1690,"percent_change":967,"volume":1468,"transactions":9,"vwap":2096},"2025-07-29",2826,{"date":2114,"open":2115,"high":2089,"low":2115,"close":2116,"change":2068,"percent_change":2117,"volume":1976,"transactions":9,"vwap":2116},"2025-07-28",2644.80005,3180,1.15,{"date":2119,"open":2120,"high":2096,"low":2121,"close":2104,"change":2068,"percent_change":2122,"volume":1260,"transactions":9,"vwap":2104},"2025-07-25",3228,2976,1.16,{"date":2124,"open":2108,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":1976,"transactions":9,"vwap":2126},"2025-07-24",3312,3108,100.8,3.35,{"date":2130,"open":2095,"high":2131,"low":2091,"close":2132,"change":2133,"percent_change":2134,"volume":1260,"transactions":9,"vwap":2132},"2025-07-23",3324,3007.19995,-172.8,-5.43,{"date":2136,"open":2091,"high":852,"low":2091,"close":2116,"change":2137,"percent_change":2138,"volume":1260,"transactions":9,"vwap":2116},"2025-07-22",372,13.25,{"date":2140,"open":2096,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-07-21",3420,2724,2808,-324,-10.34,16,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":1715,"percent_change":17,"volume":1976,"transactions":9,"vwap":2151},"2025-07-18",3060,3360,3132,{"date":2153,"open":2116,"high":2154,"low":2155,"close":2091,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2091},"2025-07-17",3384,2742,-342,-10.23,10,{"date":2160,"open":34,"high":34,"low":2107,"close":2161,"change":2162,"percent_change":668,"volume":1552,"transactions":9,"vwap":2161},"2025-07-16",3342,282,{"date":2164,"open":2096,"high":2165,"low":2107,"close":2149,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2149},"2025-07-15",3288,-108,-3.41,13,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-07-14",2892,3266.3999,2857.19995,3168,222,7.54,24,{"date":2179,"open":2180,"high":2091,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-07-11",2594.3999,2592,2946,438,17.46,45,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":1976,"transactions":9,"vwap":2191},"2025-07-10",2472,2520,2299.19995,2508,48,1.95,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":2068,"percent_change":1101,"volume":31,"transactions":9,"vwap":2197},"2025-07-09",2424,2460,2400,{"date":2200,"open":2189,"high":2189,"low":2196,"close":2196,"change":705,"percent_change":705,"volume":957,"transactions":9,"vwap":2196},"2025-07-08",{"date":2202,"open":2203,"high":2188,"low":2065,"close":2196,"change":2204,"percent_change":2205,"volume":771,"transactions":9,"vwap":2196},"2025-07-07",2244,-168,-6.48,{"date":2207,"open":2181,"high":2208,"low":2181,"close":2181,"change":2192,"percent_change":967,"volume":705,"transactions":9,"vwap":2181},"2025-07-03",2604,{"date":2210,"open":2181,"high":2181,"low":2211,"close":2212,"change":1690,"percent_change":815,"volume":957,"transactions":9,"vwap":2212},"2025-07-02",2313.6001,2544,{"date":2214,"open":2215,"high":2189,"low":2216,"close":2217,"change":1690,"percent_change":2218,"volume":1260,"transactions":9,"vwap":2217},"2025-07-01",2448,2353.19995,2484,2.48,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2196,"change":2223,"percent_change":2224,"volume":97,"transactions":9,"vwap":2196},"2025-06-30",2628,2328,-192,-7.34,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2030,"percent_change":2231,"volume":1468,"transactions":9,"vwap":2230},"2025-06-27",2388,2640,2304,2616,10.66,{"date":2233,"open":2234,"high":2198,"low":2090,"close":2053,"change":2235,"percent_change":2236,"volume":1976,"transactions":9,"vwap":2053},"2025-06-26",2280,-16.8,-0.71,{"date":2238,"open":2059,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2146,"transactions":9,"vwap":2241},"2025-06-25",2618.3999,2187.6001,2380.80005,208.8,9.61,{"date":2245,"open":2040,"high":2246,"low":1979,"close":2246,"change":2247,"percent_change":2248,"volume":2168,"transactions":9,"vwap":2246},"2025-06-24",2172,122.3999,5.97,{"date":2250,"open":2040,"high":2040,"low":1992,"close":2251,"change":2252,"percent_change":1362,"volume":957,"transactions":9,"vwap":2251},"2025-06-23",2049.6001,111.6001,{"date":2254,"open":2012,"high":2005,"low":341,"close":1991,"change":409,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1991},"2025-06-20",9.86,19,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":2026,"percent_change":2261,"volume":957,"transactions":9,"vwap":2260},"2025-06-18",1848,1764,-4.55,{"date":2263,"open":2025,"high":2005,"low":1999,"close":2259,"change":2264,"percent_change":2265,"volume":957,"transactions":9,"vwap":2259},"2025-06-17",-96,-4.94,{"date":2267,"open":2012,"high":2025,"low":2054,"close":2025,"change":2177,"percent_change":1117,"volume":31,"transactions":9,"vwap":2025},"2025-06-16",{"date":2269,"open":2023,"high":2023,"low":2023,"close":2023,"change":705,"percent_change":705,"volume":705,"transactions":9,"vwap":2023},"2025-06-13",{"date":2271,"open":1979,"high":1998,"low":2054,"close":2023,"change":2272,"percent_change":1122,"volume":771,"transactions":9,"vwap":2023},"2025-06-12",-180,{"date":2274,"open":1975,"high":2049,"low":1998,"close":1998,"change":1523,"percent_change":2275,"volume":31,"transactions":9,"vwap":1998},"2025-06-11",0.57,{"date":2277,"open":1992,"high":1985,"low":1992,"close":1985,"change":1707,"percent_change":2278,"volume":31,"transactions":9,"vwap":1985},"2025-06-10",6.1,{"date":2280,"open":2024,"high":2281,"low":1966,"close":1966,"change":2204,"percent_change":2282,"volume":1523,"transactions":9,"vwap":1966},"2025-06-09",2160,-7.87,{"date":2284,"open":2067,"high":2067,"low":2013,"close":1974,"change":1919,"percent_change":2285,"volume":31,"transactions":9,"vwap":1974},"2025-06-06",-0.56,{"date":2287,"open":1979,"high":2281,"low":1979,"close":1986,"change":1846,"percent_change":2288,"volume":957,"transactions":9,"vwap":1986},"2025-06-05",9.48,{"date":2290,"open":2005,"high":2018,"low":2005,"close":2052,"change":1560,"percent_change":2291,"volume":31,"transactions":9,"vwap":2052},"2025-06-04",0.74,{"date":2293,"open":2039,"high":2040,"low":2025,"close":2294,"change":2098,"percent_change":1268,"volume":1976,"transactions":9,"vwap":2294},"2025-06-03",1947.59998,{"date":2296,"open":2013,"high":2013,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":31,"transactions":9,"vwap":2297},"2025-06-02",1971.59998,-44.4,-2.2,{"date":2301,"open":2029,"high":2018,"low":2029,"close":2018,"change":1928,"percent_change":2302,"volume":31,"transactions":9,"vwap":2018},"2025-05-30",8.39,{"date":2304,"open":2013,"high":1992,"low":2305,"close":2305,"change":2306,"percent_change":2307,"volume":1468,"transactions":9,"vwap":2305},"2025-05-29",1860,-144,-7.19,{"date":2309,"open":2310,"high":2018,"low":2311,"close":2013,"change":2177,"percent_change":2312,"volume":957,"transactions":9,"vwap":2013},"2025-05-28",1902,1812,1.21,{"date":2314,"open":2054,"high":2315,"low":2305,"close":2039,"change":2166,"percent_change":2316,"volume":957,"transactions":9,"vwap":2039},"2025-05-27",2019.59998,-5.17,{"date":2318,"open":1975,"high":1975,"low":2012,"close":1985,"change":2098,"percent_change":2319,"volume":1260,"transactions":9,"vwap":1985},"2025-05-23",-1.14,{"date":2321,"open":2281,"high":2281,"low":2024,"close":1975,"change":2322,"percent_change":2323,"volume":1468,"transactions":9,"vwap":1975},"2025-05-22",-72,-3.3,{"date":2325,"open":2188,"high":2188,"low":2049,"close":2049,"change":2014,"percent_change":2326,"volume":2158,"transactions":9,"vwap":2049},"2025-05-21",-8.54,{"date":2328,"open":2329,"high":2329,"low":2222,"close":2227,"change":2068,"percent_change":1131,"volume":957,"transactions":9,"vwap":2227},"2025-05-20",2436,{"date":2331,"open":2222,"high":2332,"low":2333,"close":2332,"change":2334,"percent_change":2335,"volume":643,"transactions":9,"vwap":2332},"2025-05-19",2352,2293.19995,-36,-1.51,{"date":2337,"open":2227,"high":2338,"low":2339,"close":2227,"change":2334,"percent_change":2340,"volume":1260,"transactions":9,"vwap":2227},"2025-05-16",2412,2340,-1.49,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2196,"change":2306,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2196},"2025-05-15",2581.19995,2316,-5.61,11,{"date":2348,"open":2349,"high":2350,"low":2198,"close":2351,"change":1738,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-14",2688,2694,2568,4.39,65,{"date":2355,"open":2351,"high":2356,"low":2344,"close":2197,"change":2092,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2197},"2025-05-13",2928,-4.65,327,{"date":2360,"open":2361,"high":2208,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-05-12",2023.19995,2580,488.3999,23.35,425,{"date":2367,"open":2040,"high":2234,"low":1992,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-05-09",2091.6001,-214.7998,-9.31,21,{"date":2373,"open":2374,"high":2375,"low":2040,"close":2375,"change":2376,"percent_change":2377,"volume":1260,"transactions":9,"vwap":2375},"2025-05-08",2208,2306.3999,86.3999,3.89,{"date":2379,"open":2332,"high":2053,"low":2281,"close":2067,"change":2380,"percent_change":2381,"volume":1260,"transactions":9,"vwap":2067},"2025-05-07",-60,-2.63,{"date":2383,"open":2217,"high":2217,"low":2234,"close":2234,"change":2092,"percent_change":2384,"volume":957,"transactions":9,"vwap":2234},"2025-05-06",-5,{"date":2386,"open":2196,"high":2196,"low":2229,"close":2198,"change":2068,"percent_change":2387,"volume":31,"transactions":9,"vwap":2198},"2025-05-05",1.52,{"date":2389,"open":2339,"high":2198,"low":1975,"close":2053,"change":2177,"percent_change":337,"volume":957,"transactions":9,"vwap":2053},"2025-05-02",{"date":2391,"open":2203,"high":2392,"low":1974,"close":2339,"change":2192,"percent_change":855,"volume":1260,"transactions":9,"vwap":2339},"2025-05-01",2498.3999,{"date":2394,"open":2395,"high":2338,"low":2013,"close":2048,"change":2026,"percent_change":2396,"volume":2185,"transactions":9,"vwap":2048},"2025-04-30",2124,-3.54,{"date":2398,"open":2227,"high":2227,"low":2399,"close":2399,"change":2400,"percent_change":2401,"volume":705,"transactions":9,"vwap":2399},"2025-04-29",2376,84,3.66,{"date":2403,"open":2404,"high":2072,"low":2404,"close":2048,"change":2380,"percent_change":1066,"volume":2009,"transactions":9,"vwap":2048},"2025-04-28",2131.19995,{"date":2406,"open":2048,"high":2399,"low":2407,"close":2332,"change":1812,"percent_change":2408,"volume":771,"transactions":9,"vwap":2332},"2025-04-25",2178,0.31,{"date":2410,"open":2234,"high":2332,"low":2395,"close":2411,"change":2412,"percent_change":2413,"volume":2158,"transactions":9,"vwap":2411},"2025-04-24",2344.80005,196.8,9.16,{"date":2415,"open":2344,"high":2416,"low":2395,"close":1986,"change":2322,"percent_change":438,"volume":2168,"transactions":9,"vwap":1986},"2025-04-23",2395.19995,{"date":38,"open":2198,"high":2198,"low":2018,"close":2067,"change":2272,"percent_change":2418,"volume":1415,"transactions":9,"vwap":2067},-7.5,{"status":2420,"indices":2421,"watchlist":2461,"sectors":2482,"benchmarks":2531},"success",[2422,2429,2435,2442,2448,2454],{"symbol":2423,"name":2424,"price":2425,"change":2426,"pct_change":518,"is_up":2427,"sparkline":2428,"date":5},"SPX","S&P 500",7722.72,56.27,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":2430,"name":2431,"price":2432,"change":2433,"pct_change":31,"is_up":2427,"sparkline":2434,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2436,"name":2437,"price":2438,"change":2439,"pct_change":2440,"is_up":2427,"sparkline":2441,"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":2443,"name":2444,"price":2445,"change":2446,"pct_change":497,"is_up":2427,"sparkline":2447,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2449,"name":2450,"price":2451,"change":2452,"pct_change":347,"is_up":2427,"sparkline":2453,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2455,"name":2456,"price":2457,"change":2458,"pct_change":2459,"is_up":13,"sparkline":2460,"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",[2462,2469,2475],{"symbol":2463,"name":2464,"price":2465,"change":2466,"pct_change":2467,"is_up":2427,"sparkline":2468,"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":2470,"name":2471,"price":2472,"change":2473,"pct_change":324,"is_up":2427,"sparkline":2474,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2476,"name":2477,"price":2478,"change":2479,"pct_change":2480,"is_up":2427,"sparkline":2481,"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",[2483,2487,2492,2496,2500,2505,2509,2514,2518,2522,2526],{"name":2484,"etf":2485,"change":384,"price":2486,"is_up":2427},"Technology","XLK",199.81,{"name":2488,"etf":2489,"change":2490,"price":2491,"is_up":2427},"Financials","XLF",0.06,53.49,{"name":2493,"etf":2494,"change":654,"price":2495,"is_up":13},"Healthcare","XLV",166.18,{"name":2497,"etf":2498,"change":679,"price":2499,"is_up":2427},"Consumer Cycl","XLY",110.04,{"name":2501,"etf":2502,"change":2503,"price":2504,"is_up":2427},"Consumer Staples","XLP",0.25,80.53,{"name":2506,"etf":2507,"change":168,"price":2508,"is_up":2427},"Energy","XLE",62.95,{"name":2510,"etf":2511,"change":2512,"price":2513,"is_up":2427},"Industrials","XLI",0.78,169.95,{"name":2515,"etf":2516,"change":508,"price":2517,"is_up":2427},"Materials","XLB",48.86,{"name":2519,"etf":2520,"change":160,"price":2521,"is_up":2427},"Real Estate","XLRE",40.81,{"name":2523,"etf":2524,"change":798,"price":2525,"is_up":2427},"Utilities","XLU",39.83,{"name":2527,"etf":2528,"change":2529,"price":2530,"is_up":2427},"Comm Services","XLC",0.35,110.32,[2532,2536,2540,2544],{"ticker":2533,"name":2534,"price":2535,"change":2291,"is_up":2427},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2537,"name":2538,"price":2539,"change":324,"is_up":2427},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2541,"name":2542,"price":2543,"change":2440,"is_up":2427},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2545,"name":2546,"price":2547,"change":347,"is_up":2427},"IWM","iShares Russell 2000",281.52]