[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELPW":3,"homepage-market-summary":30,"stock-historical-ELPW":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ELPW","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},"Elong Power Holding Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Elong Power Holding Ltd specializes in the R&D, production and market application of battery packs, battery cells, lithium battery energy storage system complete equipment and supporting accessories. Its lower-cost, high power and fast-charging battery energy storage systems are designed specifically for commercial electric vehicles, specialty vehicles which require large-capacity energy storage systems, and various other scenarios. It is specialized in the R&D, manufacturing, sales and service of high-power lithium-ion batteries for electric vehicles and construction machinery, as well as large-capacity, long-cycle lithium-ion batteries for energy storage systems. It has determined that there is only one reportable operating segment.","30",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.9701,3.01,3.05,2.91,3.03,-0.0599,-1.98,25041.802194,399,2.9711,947.20001,0.0803,5741262.440214257,0.3,858,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},10336,3917177,1429769782.61335,-99.94,"2025-04-17",[182,183,192,201,208,218,229,240,250,258,265,273,283,294,304,313,322,332,341,350,360,371,380,389,400,410,420,427,437,447,456,465,475,483,494,504,512,522,532,543,554,565,575,586,596,607,618,628,639,650,660,671,682,692,702,711,718,726,734,743,750,759,768,777,785,792,799,806,813,820,827,835,843,851,860,864,870,875,883,888,893,901,910,918,927,933,940,948,954,962,970,977,983,989,995,1001,1008,1014,1021,1028,1034,1043,1051,1060,1067,1076,1083,1092,1099,1106,1112,1119,1125,1129,1137,1144,1152,1159,1163,1170,1177,1183,1189,1196,1203,1211,1218,1225,1230,1236,1241,1249,1256,1262,1269,1276,1283,1290,1296,1304,1312,1318,1326,1331,1338,1346,1352,1360,1365,1368,1376,1383,1391,1400,1408,1414,1423,1429,1438,1446,1455,1463,1472,1479,1488,1495,1500,1508,1516,1524,1532,1540,1548,1557,1565,1574,1582,1591,1598,1606,1614,1623,1630,1638,1644,1651,1658,1667,1673,1681,1687,1693,1701,1709,1717,1724,1731,1735,1739,1745,1751,1759,1767,1773,1780,1786,1792,1798,1805,1811,1815,1821,1826,1831,1836,1840,1845,1849,1854,1858,1862,1864,1871,1880,1886,1894,1901,1907,1913,1921,1928,1935,1943,1950,1955,1961,1966,1971,1979,1986,1994,2002,2009,2016,2023,2029,2038,2047,2055,2064,2073,2078,2083,2091,2096,2100,2104,2109,2113,2118,2123,2128,2134,2138,2143,2148,2154,2158,2163,2167,2175,2181,2185,2189,2193,2196,2200,2206,2210,2214,2221,2230,2239,2247,2256,2262,2269,2278,2287,2294,2301,2308,2313,2319,2322,2329,2336,2342,2348,2357,2365,2373,2381,2389,2395,2403,2408,2414,2421,2426,2434,2441,2450,2458,2466,2474,2482,2491,2500,2507,2512,2517,2522,2527,2531,2536,2540,2544,2551,2554,2561,2567,2570,2574,2579,2583,2590,2599,2606,2613,2622,2630,2638,2645,2654,2660,2668,2677,2683,2692,2700,2708,2714,2720,2728,2735,2741,2747,2755,2761,2767,2773,2779,2784,2790],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.93,3.06,2.86,0,38013.58813,513,2.9582,{"date":193,"open":194,"high":186,"low":195,"close":19,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.9612,2.87,-0.02,-0.66,38222.767637,565,2.9319,{"date":202,"open":185,"high":203,"low":185,"close":17,"change":204,"percent_change":137,"volume":205,"transactions":206,"vwap":207},"2026-09-29",3.22,0.02,73465.16052,842,3.0143,{"date":209,"open":210,"high":211,"low":212,"close":19,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",3.07,3.3628,2.751,-0.16,-5.02,198457.263866,2164,2.9902,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",2.78,4.88,2.6,3.19,0.51,19.03,8558877.55676,75060,3.6815,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2.65,2.69,2.4855,2.68,0.01,0.37,41765.311333,431,2.7233,{"date":241,"open":242,"high":234,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",2.5999,2.5,2.67,0.12,4.71,23003.341218,374,2.5831,{"date":251,"open":252,"high":222,"low":252,"close":253,"change":107,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",2.49,2.55,2.41,17279.032566,403,2.5461,{"date":259,"open":260,"high":261,"low":260,"close":252,"change":188,"percent_change":188,"volume":262,"transactions":263,"vwap":264},"2026-09-21",2.43,2.635,28339.077603,515,2.5151,{"date":266,"open":267,"high":268,"low":267,"close":252,"change":112,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",2.42,2.54,-0.4,27318.834909,553,2.4715,{"date":274,"open":275,"high":276,"low":277,"close":243,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",2.58,2.625,2.44,-0.12,-4.58,75004.13193,1046,2.5449,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",2.75,2.804,2.5406,2.62,-0.13,-4.73,43365.722605,790,2.6962,{"date":295,"open":296,"high":297,"low":298,"close":285,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",2.64,2.76,2.6111,0.03,1.1,34364.65841,614,2.6831,{"date":305,"open":306,"high":307,"low":234,"close":308,"change":196,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",2.84,2.85,2.72,-0.73,33719.594586,569,2.7371,{"date":314,"open":315,"high":18,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",2.82,2.74,-0.09,-3.18,24850.911995,489,2.8194,{"date":323,"open":324,"high":325,"low":285,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",2.755,2.99,2.83,0.035,1.25,55083.485918,692,2.822,{"date":333,"open":195,"high":334,"low":232,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",3.015,2.795,-0.115,-3.95,62332.172881,848,2.8459,{"date":342,"open":343,"high":343,"low":344,"close":18,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",3.04,2.8,-0.175,-5.67,85411.632848,1338,2.9477,{"date":351,"open":352,"high":353,"low":16,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",3.24,3.27,3.085,-0.075,-2.37,50887.990644,960,3.1468,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",3.36,3.82,3.13,3.16,-0.32,-9.2,156293.537253,2238,3.4258,{"date":372,"open":353,"high":373,"low":374,"close":373,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",3.48,3.21,0.21,6.42,49226.159774,885,3.3769,{"date":381,"open":382,"high":382,"low":383,"close":353,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",3.57,3.2108,-0.36,-9.92,101335.039805,1298,3.372,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",3.55,3.6601,3.53,3.63,0.08,2.25,35113.469368,1144,3.5772,{"date":401,"open":402,"high":403,"low":404,"close":391,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",3.72,3.73,3.44,-0.29,-7.55,94039.962612,1327,3.5625,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",4.11,3.83,3.84,-0.26,-6.34,64254.353305,1015,3.9554,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":188,"percent_change":188,"volume":425,"transactions":281,"vwap":426},"2026-08-26",4.16,3.89,4.1,62504.324521,4.0332,{"date":428,"open":429,"high":430,"low":431,"close":424,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",3.88,4.21,3.775,0.22,5.67,132496.890013,2222,4.023,{"date":438,"open":439,"high":440,"low":441,"close":429,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",3.91,3.9832,3.7901,-0.11,-2.76,53981.955995,1055,3.8926,{"date":448,"open":449,"high":450,"low":429,"close":451,"change":213,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",4.03,4.09,3.99,-3.86,74432.471331,1249,3.9803,{"date":457,"open":458,"high":458,"low":429,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",4.25,4.15,-0.05,-1.19,111041.904712,1322,4.0385,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":142,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",3.93,4.38,3.8601,4.2,8.25,346285.440116,4122,4.122,{"date":476,"open":402,"high":477,"low":373,"close":429,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",4.0876,0.13,3.47,226291.671232,2741,3.8401,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",3.86,4.033859,3.7001,3.75,-0.25,-6.25,88474.836796,2168,3.8443,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",4.22,4.34,4,-0.23,-5.44,119239.681427,2712,4.1473,{"date":505,"open":506,"high":507,"low":450,"close":506,"change":366,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",4.23,4.68,-7.03,139506.94473,2575,4.3408,{"date":513,"open":459,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",4.7,4.12,4.55,-0.28,-5.8,458468.084309,7180,4.2756,{"date":523,"open":524,"high":525,"low":470,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",5.16,5.59,4.83,0.82,20.45,9661739.386711,176556,5.5262,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",4.63,4.9793,3.62,4.01,3.9103,3922.07,304421.676404,11954,4.3682,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",0.1058,0.1093,0.0971,0.0997,-0.0093,-8.53,5660523.0221,19400,0.1025,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",0.135,0.1415,0.1088,0.109,-0.032,-22.7,13495285.357165,36315,0.1255,{"date":566,"open":567,"high":568,"low":478,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",0.1338,0.14619,0.141,-0.0184,-11.54,14908393.422171,29977,0.1385,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",0.1574,0.1886,0.1279,0.1594,0.0545,51.95,428340535.754713,396739,0.1653,{"date":587,"open":588,"high":589,"low":26,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",0.082,0.118,0.1049,-0.0703,-40.13,53806855.814965,64634,0.1012,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",0.217,0.226,0.1633,0.1752,-0.0222,-11.25,42344742.697829,66260,0.2222,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",0.171,0.2076,0.17,0.1974,0.0183,10.22,2599391.525658,5375,0.1891,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":601},"2026-07-29",0.1801,0.1884,0.1654,0.1791,-0.0057,-3.08,3150086.913051,6304,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",0.183,0.1885,0.1707,0.1848,-0.0112,-5.71,1798074.220066,7120,0.1835,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",0.1916,0.2046,0.191,0.196,0.0022,1.14,3300552.99355,12242,0.2036,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",0.2281,0.1909,0.1938,-0.0346,-15.15,2853018.040399,7162,0.2063,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",0.248,0.25315,0.222,0.2284,-0.0348,-13.22,3296988.067923,11418,0.2368,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",0.2685,0.2874,0.2493,0.2632,-0.0119,-4.33,7527580.437358,16762,0.2718,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",0.235,0.31,0.2751,0.0254,10.17,13040543.117669,18105,0.2755,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":367,"volume":699,"transactions":700,"vwap":701},"2026-07-20",0.266,0.2687,0.2318,0.2497,-0.0253,2762864.399766,6834,0.2512,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-17",0.242,0.278,0.23999999,0.27500001,0.025,10,3939400,{"date":712,"open":713,"high":122,"low":714,"close":122,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":122},"2026-07-16",0.241,0.221,-0.015,-5.66,6149000,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-15",0.29100001,0.26100001,0.26499999,-0.035,-11.67,9263000,{"date":727,"open":728,"high":729,"low":730,"close":728,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":728},"2026-07-14",0.30000001,0.329,0.29499999,-0.069,-18.7,10760200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-13",0.33199999,0.447,0.31999999,0.36899999,0.069,23,151053200,{"date":744,"open":736,"high":745,"low":746,"close":728,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":728},"2026-07-10",0.33700001,0.27700001,-0.266,-47,92783200,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",0.69,0.90700001,0.55000001,0.56599998,-0.077,-11.98,58538800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-08",0.75099999,0.75800002,0.61000001,0.64300001,-0.203,-24,1380900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",0.92500001,0.93000001,0.76200002,0.84600002,-0.141,-14.29,567400,{"date":778,"open":89,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",1.03,0.97000003,0.98699999,-0.043,-4.17,175600,{"date":786,"open":787,"high":788,"low":780,"close":779,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":779},"2026-07-02",0.98000002,1.05,0.074,7.74,424900,{"date":793,"open":794,"high":787,"low":770,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",0.972,0.95599997,-0.029,-2.94,207100,{"date":800,"open":801,"high":802,"low":771,"close":803,"change":715,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-30",0.963,1.06,0.98500001,-1.5,377700,{"date":807,"open":808,"high":46,"low":809,"close":46,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":46},"2026-06-29",0.91000003,0.88999999,0.099,10.99,293800,{"date":814,"open":46,"high":46,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",0.89300001,0.90100002,-0.099,-9.9,282100,{"date":821,"open":822,"high":779,"low":823,"close":46,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":46},"2026-06-25",0.926,0.91500002,0.052,5.49,358200,{"date":828,"open":46,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",1.008,0.91600001,0.94800001,-0.082,-7.96,327300,{"date":836,"open":837,"high":838,"low":839,"close":779,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":779},"2026-06-23",0.92699999,1.04,0.89600003,0.056,5.75,643800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":588,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-22",0.90200001,0.97500002,0.86199999,0.97399998,9.19,504600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-18",0.95499998,0.97799999,0.88499999,0.89200002,-0.118,-11.68,559000,{"date":861,"open":89,"high":89,"low":862,"close":102,"change":188,"percent_change":188,"volume":863,"transactions":9,"vwap":102},"2026-06-17",0.91799998,935400,{"date":865,"open":802,"high":866,"low":102,"close":102,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":102},"2026-06-16",1.202,-0.03,-2.88,1386900,{"date":871,"open":802,"high":872,"low":779,"close":838,"change":867,"percent_change":873,"volume":874,"transactions":9,"vwap":838},"2026-06-15",1.24,-2.8,1804200,{"date":876,"open":877,"high":878,"low":46,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-12",1.08,1.265,1.07,-0.1,-8.55,1974800,{"date":884,"open":300,"high":82,"low":300,"close":885,"change":235,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-11",1.17,0.86,2367500,{"date":889,"open":890,"high":82,"low":879,"close":891,"change":188,"percent_change":188,"volume":892,"transactions":9,"vwap":891},"2026-06-10",1.09,1.16,5960600,{"date":894,"open":895,"high":896,"low":897,"close":891,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":891},"2026-06-09",1.33,2.33,0.94999999,0.389,50.45,127073100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-08",0.70599997,0.83999997,0.66100001,0.77100003,0.003,0.39,1982800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":857,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-05",0.866,0.87,0.741,0.76800001,-13.32,4923200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-04",0.84399998,0.92000002,0.81999999,0.88599998,0.042,4.98,318400,{"date":928,"open":921,"high":921,"low":929,"close":920,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":920},"2026-06-03",0.82999998,-0.086,-9.25,507900,{"date":934,"open":935,"high":890,"low":936,"close":771,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":771},"2026-06-02",0.884,0.85000002,0.062,7.14,1440300,{"date":941,"open":942,"high":809,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-01",0.824,0.77999997,0.86799997,0.068,8.5,1093000,{"date":949,"open":950,"high":904,"low":951,"close":950,"change":952,"percent_change":394,"volume":953,"transactions":9,"vwap":950},"2026-05-29",0.80000001,0.73000002,0.028,712000,{"date":955,"open":956,"high":922,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-28",0.75599998,0.75,0.77200001,0.019,2.52,764100,{"date":963,"open":964,"high":904,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-27",0.81199998,0.72600001,0.75300002,-0.042,-5.28,492500,{"date":971,"open":921,"high":921,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",0.78399998,0.79500002,-0.088,-9.97,852800,{"date":978,"open":921,"high":897,"low":936,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-22",0.88300002,-0.037,-4.02,603900,{"date":984,"open":985,"high":46,"low":921,"close":921,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":921},"2026-05-21",0.99299997,-0.071,-7.16,568500,{"date":990,"open":787,"high":838,"low":979,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-20",0.991,0.05,5.31,1934400,{"date":996,"open":89,"high":300,"low":997,"close":998,"change":723,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-19",0.94,0.94099998,-3.59,937100,{"date":1002,"open":808,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":316,"volume":1007,"transactions":9,"vwap":1005},"2026-05-18",1.29,0.85399997,0.97600001,0.026,3415100,{"date":1009,"open":1010,"high":890,"low":762,"close":897,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":897},"2026-05-15",0.99599999,-0.99,-51.03,9854200,{"date":1015,"open":288,"high":231,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-14",1.59,1.94,-0.87,-30.96,2185500,{"date":1022,"open":1023,"high":223,"low":324,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-13",2.79,2.81,-0.22,-7.26,681400,{"date":1029,"open":1030,"high":514,"low":253,"close":19,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":19},"2026-05-12",4.57,-2.65,-46.65,1580500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-11",5.8,6.206,5.405,5.68,-0.75,-11.66,335200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":197,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-08",6.87,7.251,6.05,6.43,-9.31,565800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-07",5.39,8.36,5.36,7.09,1.5,26.83,4145500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":525,"change":517,"percent_change":1065,"volume":1066,"transactions":9,"vwap":525},"2026-05-06",6.54,6.88,4.33,-4.77,1307500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-05",7.51,8.72,5.78,5.87,-1.46,-19.92,3234500,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":18,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-04",4.56,10.2,7.33,65.84,37567600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-01",3.95,4.5,3.85,4.42,0.45,11.34,437700,{"date":1093,"open":1094,"high":1078,"low":393,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-30",3.68,3.97,0.14,3.66,669300,{"date":1100,"open":414,"high":1101,"low":1102,"close":413,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":413},"2026-04-29",3.96,3.25,-0.24,-5.9,444800,{"date":1107,"open":429,"high":1108,"low":1094,"close":1109,"change":499,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-28",4.3,4.07,-5.35,864800,{"date":1113,"open":1114,"high":1115,"low":439,"close":1108,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1108},"2026-04-27",4.48,4.89,0.68,18.78,11141200,{"date":1120,"open":439,"high":1121,"low":374,"close":536,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":536},"2026-04-24",4.37,0.95,35.58,64949200,{"date":1126,"open":267,"high":344,"low":1127,"close":244,"change":395,"percent_change":81,"volume":1128,"transactions":9,"vwap":244},"2026-04-23",2.35,1664700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":89,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-22",2.03,3.12,2,2.59,64.97,86010300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":213,"percent_change":931,"volume":1143,"transactions":9,"vwap":1142},"2026-04-21",1.71,1.73,1.55,1.57,1552500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1140,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1140},"2026-04-20",1.75,1.79,1.66,-0.07,-3.89,115300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":235,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-17",1.74,1.8,1.733,0.56,95400,{"date":1160,"open":1146,"high":1155,"low":1139,"close":1147,"change":112,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1147},"2026-04-16",-0.56,99300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1155,"change":1149,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1155},"2026-04-15",1.83,1.855,1.72,-3.74,161200,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1149,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-14",1.952,1.81,1.87,-3.61,165600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1017,"change":299,"percent_change":1142,"volume":1182,"transactions":9,"vwap":1017},"2026-04-13",1.91,2.23,1.89,273200,{"date":1184,"open":1133,"high":1185,"low":1179,"close":1179,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1179},"2026-04-10",2.07,-0.04,-2.05,222100,{"date":1190,"open":1191,"high":1191,"low":1165,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-09",2.32,1.95,-0.3,-13.33,702900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":396,"change":752,"percent_change":1201,"volume":1202,"transactions":9,"vwap":396},"2026-04-08",2.73,3.02,1.38,44.23,29872800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":317,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-07",1.67,1.673,1.521,1.56,-5.45,147000,{"date":1212,"open":1213,"high":1213,"low":1141,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-06",1.85,1.65,-0.17,-9.34,207200,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":289,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-02",1.9,1.78,1.82,-6.67,109400,{"date":1226,"open":1131,"high":1227,"low":1174,"close":1192,"change":1149,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1192},"2026-04-01",2.039,-3.47,121600,{"date":1231,"open":1181,"high":1232,"low":1181,"close":1233,"change":245,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-31",2.12,2.02,6.32,68200,{"date":1237,"open":1133,"high":1238,"low":1213,"close":1220,"change":213,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1220},"2026-03-30",2.05,-7.77,120000,{"date":1242,"open":1243,"high":1244,"low":1238,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-27",2.22,2.268,2.06,-0.19,-8.44,132100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":396,"change":317,"percent_change":1254,"volume":1255,"transactions":9,"vwap":396},"2026-03-26",2.31,2.4,2.213,-3.85,83100,{"date":1257,"open":1258,"high":268,"low":1251,"close":1259,"change":1025,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-25",2.46,2.34,-8.59,96600,{"date":1263,"open":1264,"high":222,"low":1265,"close":1266,"change":112,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-24",2.57,2.45,2.56,-0.39,109600,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1264,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1264},"2026-03-23",2.26,3.14,0.33,14.73,685500,{"date":1277,"open":1252,"high":1252,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-20",2.17,2.24,-0.18,-7.44,181200,{"date":1284,"open":1023,"high":1285,"low":1286,"close":267,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":267},"2026-03-19",2.88,2.261,-0.59,-19.6,307100,{"date":1291,"open":1132,"high":1292,"low":232,"close":16,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":16},"2026-03-18",3.401,-0.51,-14.49,411200,{"date":1297,"open":506,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-17",4.461,3.4,3.52,-1.12,-24.14,553400,{"date":1305,"open":1306,"high":1307,"low":537,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-16",4.72,4.8,4.64,-0.52,-10.08,1190700,{"date":1313,"open":524,"high":1314,"low":1315,"close":524,"change":1142,"percent_change":1316,"volume":1317,"transactions":9,"vwap":524},"2026-03-13",5.5,4.58,43.73,14859500,{"date":1319,"open":449,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-12",4.208,3.1,3.59,-0.57,-13.7,5519200,{"date":1327,"open":1114,"high":1114,"low":498,"close":422,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":422},"2026-03-11",-0.96,-18.75,1098173,{"date":1332,"open":1039,"high":1333,"low":1308,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-10",5.84,5.12,1.28,33.33,4545133,{"date":1339,"open":1340,"high":1341,"low":1342,"close":414,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":414},"2026-03-09",4.4,5.76,3.76,0.24,6.67,5317774,{"date":1347,"open":498,"high":1348,"low":343,"close":1349,"change":873,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-06",4.08,3.6,-43.75,1285434,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1266,"volume":1359,"transactions":9,"vwap":1357},"2026-03-05",7.84,8.24,6,6.4,0.16,4169321,{"date":1361,"open":1055,"high":1362,"low":1363,"close":1362,"change":188,"percent_change":188,"volume":1364,"transactions":9,"vwap":1362},"2026-03-04",6.24,5.28,395326,{"date":1366,"open":1055,"high":1234,"low":1114,"close":1362,"change":1328,"percent_change":1194,"volume":1367,"transactions":9,"vwap":1362},"2026-03-03",582401,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-02",8.56,6.56,7.2,-1.44,-16.67,416276,{"date":1377,"open":1378,"high":1378,"low":1354,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-27",10.88,8.64,-3.04,-26.03,559578,{"date":1384,"open":1385,"high":1386,"low":1378,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-26",11.12,12.24,11.68,-14.16,-54.8,724969,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-25",31.28,32.8,23.68,25.84,-7.6,-22.73,92256,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1279,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-24",38.16,39.2,30.96,33.44,7.18,627876,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":1380,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-23",35.6,31.2,-8.88,12513,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-20",35.68,36,33.12,34.24,-1.76,-4.89,6716,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1417,"change":1427,"percent_change":316,"volume":1428,"transactions":9,"vwap":1417},"2026-02-19",38.4,33.68,0.96,10980,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-18",35.2,37.6,32.080002,35.040001,-4.08,-10.43,23718,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":395,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-17",36.8,44.8,36.080002,39.12,0.2,32415,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-13",48.080002,48.64,36.72,39.040001,-16.48,-29.68,62714,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1114,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-12",56.8,60.16,51.28,55.52,8.78,138931,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-11",68,68.080002,48.8,51.040001,-17.36,-25.38,29308,{"date":1473,"open":1474,"high":1474,"low":1465,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-10",78.32,68.4,-14,-16.99,35414,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-09",84.8,89.6,72.8,82.4,-5.6,-6.36,41026,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":188,"percent_change":188,"volume":1494,"transactions":9,"vwap":1493},"2026-02-06",93.6,99.2,80.8,88,57108,{"date":1496,"open":1497,"high":1497,"low":1493,"close":1493,"change":1498,"percent_change":1302,"volume":1499,"transactions":9,"vwap":1493},"2026-02-05",104,-28,97129,{"date":1501,"open":1497,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-04",196.8,98.4,116,44,61.11,1328061,{"date":1509,"open":1510,"high":1503,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-03",96.8,70.4,72,-35.2,-32.84,156318,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1483,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-02",151.2,184.8,56,107.2,211.63,408293,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1121,"volume":1531,"transactions":9,"vwap":1529},"2026-01-29",35.52,39.28,22.64,34.4,1.44,23580,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1373,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-28",33.6,40.8,32.24,32.96,-4.19,9665,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1529,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1529},"2026-01-27",41.2,43.44,31.12,-11.84,-25.61,21088,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-26",59.52,66.4,43.6,46.24,-19.44,-29.6,8971,{"date":1558,"open":1503,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-23",106.4,61.6,65.68,-30.32,-31.58,12996,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-22",133.60001,136,88.88,96,-34.4,-26.38,7750,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-21",179.2,122.4,130.39999,-42.4,-24.54,18255,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-20",178.39999,188,161.60001,172.8,-2.4,-1.37,1058,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":1588,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-16",183.2,201.60001,175.2,-1.35,695,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1357,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-15",180,207.60001,169.60001,177.60001,3.74,2229,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-14",157.60001,184,171.2,15.2,9.74,1478,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-13",164.8,168.8,148,156,-13.6,-8.02,1216,{"date":1624,"open":1619,"high":1625,"low":1626,"close":1602,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1602},"2026-01-12",172.39999,152.8,11.2,7.07,941,{"date":1631,"open":1595,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-09",185.60001,140.8,158.39999,-16.8,-9.59,959,{"date":1639,"open":1640,"high":1576,"low":1640,"close":1595,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1595},"2026-01-08",154.39999,20.8,13.47,1365,{"date":1645,"open":1646,"high":1647,"low":1640,"close":1640,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1640},"2026-01-07",163.2,170.39999,-8,-4.93,663,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1655,"change":1485,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-06",172,178.080002,162.39999,-3.33,723,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-05",155.2,176.8,153.60001,168,14.4,9.37,1438,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1662,"change":1671,"percent_change":825,"volume":1672,"transactions":9,"vwap":1662},"2026-01-02",145.60001,164,8,529,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1669,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1669},"2025-12-31",152,159.2,144.8,-3.2,-2.15,626,{"date":1682,"open":1646,"high":1646,"low":1677,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-30",148.8,-18.4,-11,1486,{"date":1688,"open":1518,"high":1689,"low":1518,"close":1690,"change":1691,"percent_change":688,"volume":1692,"transactions":9,"vwap":1690},"2025-12-29",177.52,167.2,15.44,2064,{"date":1694,"open":1634,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-26",165.60001,138.080002,151.75999,-31.28,-17.09,1069,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":468,"volume":1708,"transactions":9,"vwap":1706},"2025-12-24",176.64,186.88,171.52,183.039993,7.68,2580,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-23",198.39999,168.96001,175.36,-52.48,-23.03,1410,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-22",204.8,227.84,23.04,11.25,198,{"date":1725,"open":1726,"high":1727,"low":1719,"close":1719,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1719},"2025-12-19",211.2,230.39999,-6.4,-3.03,526,{"date":1732,"open":1733,"high":1726,"low":1704,"close":1726,"change":1357,"percent_change":1132,"volume":1734,"transactions":9,"vwap":1726},"2025-12-18",203.52,680,{"date":1736,"open":1737,"high":1726,"low":1733,"close":1719,"change":1728,"percent_change":1729,"volume":1738,"transactions":9,"vwap":1719},"2025-12-17",208.64,439,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1726,"change":1743,"percent_change":490,"volume":1744,"transactions":9,"vwap":1726},"2025-12-16",225.28,192,-14.08,861,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1741,"change":1335,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1741},"2025-12-15",248.32001,220.16,0.57,718,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-12",262.39999,217.60001,224,-32,-12.5,385,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1254,"volume":1766,"transactions":9,"vwap":1764},"2025-12-11",263.67999,264.95999,254.72,256,-10.24,76,{"date":1768,"open":1769,"high":1769,"low":1761,"close":1770,"change":1765,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-10",277.76001,266.23999,-3.7,35,{"date":1774,"open":1775,"high":1776,"low":1764,"close":1777,"change":1778,"percent_change":1671,"volume":1779,"transactions":9,"vwap":1777},"2025-12-09",257.28,280.32001,276.48001,20.48,107,{"date":1781,"open":1782,"high":1782,"low":1764,"close":1764,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1764},"2025-12-08",268.79999,-7.68,-2.91,37,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1761,"change":1765,"percent_change":1168,"volume":1791,"transactions":9,"vwap":1761},"2025-12-05",270.079987,281.60001,261.12,57,{"date":1793,"open":1764,"high":1794,"low":1795,"close":1794,"change":1796,"percent_change":1797,"volume":1619,"transactions":9,"vwap":1794},"2025-12-04",273.92001,249.60001,14.08,5.42,{"date":1799,"open":1800,"high":1800,"low":1764,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-03",267.51999,259.84,-2.56,-0.98,79,{"date":1806,"open":1782,"high":1807,"low":1775,"close":1753,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1753},"2025-12-02",271.35999,-8.96,-3.3,95,{"date":1812,"open":1776,"high":1813,"low":1788,"close":1807,"change":1808,"percent_change":1678,"volume":1814,"transactions":9,"vwap":1807},"2025-12-01",294.39999,144,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1776,"change":1334,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1776},"2025-11-28",275.20001,288,1.86,63,{"date":1822,"open":1789,"high":1823,"low":1788,"close":1817,"change":1783,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1817},"2025-11-26",286.72,-2.71,137,{"date":1827,"open":1789,"high":1828,"low":1777,"close":1829,"change":1357,"percent_change":1251,"volume":1830,"transactions":9,"vwap":1829},"2025-11-25",289.28,282.88,108,{"date":1832,"open":1764,"high":1833,"low":1764,"close":1777,"change":1834,"percent_change":1090,"volume":1835,"transactions":9,"vwap":1777},"2025-11-24",279.040009,28.16,178,{"date":1837,"open":1795,"high":1764,"low":1838,"close":1747,"change":1808,"percent_change":1839,"volume":1814,"transactions":9,"vwap":1747},"2025-11-21",245.75999,-3.48,{"date":1841,"open":1753,"high":1823,"low":1764,"close":1775,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1775},"2025-11-20",-3.84,-1.47,266,{"date":1846,"open":1847,"high":1807,"low":1847,"close":1790,"change":1266,"percent_change":1848,"volume":1742,"transactions":9,"vwap":1790},"2025-11-19",243.2,0.99,{"date":1850,"open":1764,"high":1753,"low":1838,"close":1851,"change":1335,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-18",258.56,0.5,173,{"date":1855,"open":1807,"high":1856,"low":1763,"close":1775,"change":1808,"percent_change":1857,"volume":1653,"transactions":9,"vwap":1775},"2025-11-17",300.79999,-3.37,{"date":1859,"open":1807,"high":1817,"low":1764,"close":1770,"change":1860,"percent_change":1861,"volume":1853,"transactions":9,"vwap":1770},"2025-11-14",-12.8,-4.59,{"date":1863,"open":1782,"high":1789,"low":1851,"close":1833,"change":1796,"percent_change":993,"volume":320,"transactions":9,"vwap":1833},"2025-11-13",{"date":1865,"open":1866,"high":1867,"low":1775,"close":1762,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1762},"2025-11-12",290.56,293.12,-26.88,-9.21,426,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-11",360.95999,386.56,197.12,291.84,-79.36,-21.38,1743,{"date":1881,"open":1882,"high":1883,"low":1873,"close":1882,"change":1802,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-10",371.20001,382.72,-0.68,363,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1842,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-07",366.079987,376.32001,363.51999,373.76001,-1.02,219,{"date":1895,"open":1896,"high":1897,"low":1888,"close":1898,"change":1802,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-06",381.44,404.48001,377.60001,-0.67,469,{"date":1902,"open":1882,"high":1896,"low":1903,"close":1904,"change":1905,"percent_change":373,"volume":1906,"transactions":9,"vwap":1904},"2025-11-05",362.23999,380.16,12.8,577,{"date":1908,"open":1909,"high":1896,"low":1903,"close":1910,"change":1911,"percent_change":678,"volume":1912,"transactions":9,"vwap":1910},"2025-11-04",372.48001,367.35999,-16.64,507,{"date":1914,"open":1915,"high":1916,"low":1898,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-03",399.35999,405.76001,384,-30.72,-7.41,395,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1707,"percent_change":1181,"volume":1927,"transactions":9,"vwap":1926},"2025-10-31",403.20001,422.39999,396.79999,414.72,533,{"date":1929,"open":1930,"high":1924,"low":1931,"close":1932,"change":1765,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-30",409.60001,400.64001,407.040009,-2.45,339,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-29",430.079987,410.88,417.28,-5.12,-1.21,397,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1924,"change":1802,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1924},"2025-10-28",424.95999,436.48001,413.44,-0.6,433,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1945,"change":1808,"percent_change":1954,"volume":1927,"transactions":9,"vwap":1945},"2025-10-27",448,419.84,-2.06,{"date":1956,"open":1957,"high":1958,"low":1926,"close":1959,"change":1802,"percent_change":1287,"volume":1960,"transactions":9,"vwap":1959},"2025-10-24",442.88,444.16,433.92001,383,{"date":1962,"open":1939,"high":1952,"low":1963,"close":1946,"change":1964,"percent_change":1101,"volume":1965,"transactions":9,"vwap":1946},"2025-10-23",416,16.64,296,{"date":1967,"open":1945,"high":1959,"low":1915,"close":1953,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1953},"2025-10-22",-15.36,-3.53,1183,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1765,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-21",437.76001,456.95999,426.23999,435.20001,-2.3,910,{"date":1980,"open":1981,"high":1982,"low":1937,"close":1983,"change":1984,"percent_change":1985,"volume":311,"transactions":9,"vwap":1983},"2025-10-20",483.84,512,445.44,-21.76,-4.66,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-17",398.079987,486.39999,467.20001,46.08,10.94,1389,{"date":1995,"open":1996,"high":1997,"low":1930,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-16",469.76001,490.23999,421.12,-58.88,-12.27,1245,{"date":2003,"open":1981,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1254,"volume":2008,"transactions":9,"vwap":2006},"2025-10-15",522.23999,463.35999,480,-19.2,610,{"date":2010,"open":1996,"high":2011,"low":2012,"close":2013,"change":1905,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-14",510.72,462.079987,499.20001,2.63,749,{"date":2017,"open":2018,"high":2019,"low":2018,"close":1989,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1989},"2025-10-13",453.12,505.60001,29.44,6.44,1569,{"date":2024,"open":2013,"high":2025,"low":1946,"close":1974,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1974},"2025-10-10",551.67999,-89.6,-16.39,1874,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-09",652.79999,701.44,509.44,546.56,-119.04,-17.88,2873,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-08",755.20001,825.59998,641.28003,665.59998,-98.56,-12.9,2999,{"date":2048,"open":2049,"high":25,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-07",768,716.79999,764.15997,69.12,9.94,8060,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-06",542.71997,880.64001,513.28003,695.039978,67.84,10.82,16334,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-03",524.79999,747.52002,460.79999,627.20001,207.36,49.39,84538,{"date":2074,"open":2075,"high":2076,"low":1897,"close":1953,"change":188,"percent_change":188,"volume":2077,"transactions":9,"vwap":1953},"2025-10-02",408.32001,432.64001,1163,{"date":2079,"open":1931,"high":1953,"low":1925,"close":1953,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1953},"2025-10-01",30.72,7.89,321,{"date":2084,"open":2085,"high":1953,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-09-30",412.16,385.28,389.12,-35.84,-8.43,484,{"date":2092,"open":2093,"high":1976,"low":1917,"close":1945,"change":1783,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1945},"2025-09-29",431.35999,-1.78,1012,{"date":2097,"open":2098,"high":1974,"low":1963,"close":2076,"change":1796,"percent_change":362,"volume":2099,"transactions":9,"vwap":2076},"2025-09-26",418.56,667,{"date":2101,"open":1937,"high":1959,"low":1915,"close":2098,"change":1984,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2098},"2025-09-25",-4.94,1047,{"date":2105,"open":1953,"high":2011,"low":1953,"close":2106,"change":2107,"percent_change":1078,"volume":2108,"transactions":9,"vwap":2106},"2025-09-24",440.32001,19.2,3432,{"date":2110,"open":1930,"high":1976,"low":1930,"close":1998,"change":2111,"percent_change":1193,"volume":2112,"transactions":9,"vwap":1998},"2025-09-23",-1.28,592,{"date":2114,"open":1924,"high":2115,"low":1930,"close":1924,"change":1728,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1924},"2025-09-22",428.79999,-1.49,379,{"date":2119,"open":1915,"high":2115,"low":1915,"close":2115,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2115},"2025-09-19",25.6,6.35,502,{"date":2124,"open":1917,"high":1930,"low":1917,"close":1923,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1923},"2025-09-18",11.52,2.94,521,{"date":2129,"open":1917,"high":2130,"low":1898,"close":2131,"change":2111,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-17",392.95999,391.67999,-0.33,330,{"date":2135,"open":2131,"high":1897,"low":1917,"close":2130,"change":1842,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2130},"2025-09-16",-0.97,407,{"date":2139,"open":1925,"high":1947,"low":1917,"close":1925,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1925},"2025-09-15",-11.52,-2.82,673,{"date":2144,"open":1939,"high":1953,"low":2145,"close":2075,"change":1802,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2075},"2025-09-12",401.92001,-0.62,412,{"date":2149,"open":1924,"high":2150,"low":1917,"close":1938,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1938},"2025-09-11",441.60001,-34.56,-7.76,1879,{"date":2155,"open":1924,"high":1982,"low":1930,"close":1983,"change":1721,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1983},"2025-09-10",5.45,3280,{"date":2159,"open":1873,"high":1937,"low":1873,"close":1924,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1924},"2025-09-09",51.2,13.79,1299,{"date":2164,"open":2165,"high":1930,"low":2165,"close":1882,"change":1743,"percent_change":2166,"volume":492,"transactions":9,"vwap":1882},"2025-09-08",339.20001,-3.65,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2086,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2086},"2025-09-05",364.79999,395.51999,358.39999,8.96,2.38,295,{"date":2176,"open":2177,"high":1904,"low":2178,"close":1889,"change":1783,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1889},"2025-09-04",375.040009,321.28,-2,547,{"date":2182,"open":1917,"high":2183,"low":2177,"close":1917,"change":2140,"percent_change":1784,"volume":2184,"transactions":9,"vwap":1917},"2025-09-03",394.23999,524,{"date":2186,"open":1916,"high":1916,"low":1896,"close":2170,"change":1783,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2170},"2025-09-02",-1.9,632,{"date":2190,"open":1925,"high":1930,"low":1917,"close":1923,"change":1728,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1923},"2025-08-29",-1.56,747,{"date":2194,"open":1930,"high":2085,"low":1988,"close":1930,"change":1707,"percent_change":1179,"volume":2195,"transactions":9,"vwap":1930},"2025-08-28",487,{"date":2197,"open":1953,"high":2093,"low":1874,"close":2145,"change":1964,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2145},"2025-08-27",4.32,1204,{"date":2201,"open":2202,"high":2202,"low":2177,"close":2086,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2086},"2025-08-26",446.72,-49.92,-11.47,1393,{"date":2207,"open":1924,"high":1952,"low":1930,"close":1976,"change":1834,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1976},"2025-08-25",6.92,1948,{"date":2211,"open":1925,"high":1976,"low":2212,"close":1932,"change":414,"percent_change":1122,"volume":2213,"transactions":9,"vwap":1932},"2025-08-22",378.88,2953,{"date":2215,"open":1930,"high":2216,"low":2217,"close":1923,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1923},"2025-08-21",501.76001,369.92001,-3756.8,-90.31,7544,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-08-19",4364.7998,4633.6001,3443.19995,4160,-243.2002,-5.52,1268,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-08-18",4659.2002,5056,4377.6001,4403.2002,-256,-5.49,127,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2232,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2232},"2025-08-15",5132.7998,5363.2002,4096,-588.7998,-11.22,2063,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-08-14",4864,5555.2002,4742.3999,5248,332.7998,6.77,1270,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":188,"percent_change":188,"volume":1504,"transactions":9,"vwap":2261},"2025-08-13",4838.3999,5020.16016,4620.7998,4915.2002,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2261,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2261},"2025-08-12",5312,4736,-192,-3.76,307,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-08-11",4966.3999,5337.6001,4851.2002,5107.2002,217.6001,4.45,318,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-08",4992,5120,4825.6001,4889.6001,-179.1997,-3.54,344,{"date":2288,"open":2283,"high":2289,"low":2251,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-08-07",5696,5068.7998,217.5996,4.49,993,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2273,"change":2299,"percent_change":391,"volume":2300,"transactions":9,"vwap":2273},"2025-08-06",4684.7998,4972.7998,4518.3999,166.4004,214,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2296,"change":2306,"percent_change":73,"volume":2307,"transactions":9,"vwap":2296},"2025-08-05",4480,4800,4281.6001,-51.2002,1277,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2265,"change":1742,"percent_change":506,"volume":2312,"transactions":9,"vwap":2265},"2025-08-04",4544,4940.7998,166,{"date":2314,"open":2315,"high":2315,"low":2243,"close":2310,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2310},"2025-08-01",4876.7998,-307.2002,-6.33,1733,{"date":2320,"open":2274,"high":2252,"low":2296,"close":2273,"change":2236,"percent_change":2321,"volume":2162,"transactions":9,"vwap":2273},"2025-07-31",-5.01,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2274,"change":2327,"percent_change":2328,"volume":2022,"transactions":9,"vwap":2274},"2025-07-30",4582.3999,5350.3999,4198.3999,563.2002,12.39,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2310,"change":1917,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2310},"2025-07-29",4352,4861.43994,3980.80005,9.23,558,{"date":2337,"open":2338,"high":2326,"low":2339,"close":2226,"change":2340,"percent_change":2341,"volume":1917,"transactions":9,"vwap":2226},"2025-07-28",3302.3999,3289.6001,896,27.45,{"date":2343,"open":2344,"high":2225,"low":2345,"close":2346,"change":1905,"percent_change":908,"volume":2347,"transactions":9,"vwap":2346},"2025-07-25",3136,2912,3264,334,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-07-24",3020.80005,3526.3999,2944,3251.19995,320,10.92,1827,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-23",2534.3999,3392,2931.19995,307.2,11.71,1169,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2136,"volume":2372,"transactions":9,"vwap":2370},"2025-07-22",2598.3999,2713.6001,2547.19995,2624,-25.6001,202,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2275,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-07-21",2496,2668.80005,2470.3999,2649.6001,8.95,106,{"date":2382,"open":2359,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-07-18",2752,2406.3999,2432,-102.3999,-4.04,966,{"date":2390,"open":2369,"high":2391,"low":2392,"close":2359,"change":2393,"percent_change":797,"volume":2394,"transactions":9,"vwap":2359},"2025-07-17",2688,2393.6001,-76.8001,1065,{"date":2396,"open":2391,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-07-16",2784,2483.19995,2611.19995,-102.4001,-3.77,542,{"date":2404,"open":2391,"high":2405,"low":2406,"close":2368,"change":188,"percent_change":188,"volume":2407,"transactions":9,"vwap":2368},"2025-07-15",2918.3999,2675.19995,1071,{"date":2409,"open":2410,"high":2411,"low":2370,"close":2368,"change":2412,"percent_change":1649,"volume":2413,"transactions":9,"vwap":2368},"2025-07-14",2803.19995,3225.6001,-140.7998,1994,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2416,"change":2419,"percent_change":1089,"volume":2420,"transactions":9,"vwap":2416},"2025-07-11",2854.3999,3123.19995,2508.80005,12.7998,3497,{"date":2422,"open":2406,"high":2344,"low":2370,"close":2423,"change":2424,"percent_change":220,"volume":2425,"transactions":9,"vwap":2423},"2025-07-10",2841.6001,76.8001,856,{"date":2427,"open":2428,"high":2416,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-09",2585.6001,2201.6001,2764.80005,230.4001,9.09,1457,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2359,"change":2439,"percent_change":1132,"volume":2440,"transactions":9,"vwap":2359},"2025-07-08",2553.6001,3097.6001,2048,76.7998,1823,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-07-07",1536,2905.6001,1505.28003,2457.6001,947.2001,62.71,9750,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1482,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-03",1459.19995,1598.71997,1282.56006,1510.40002,6.31,684,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-07-02",1102.079956,1984,1420.80005,317.4401,28.77,7879,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1984,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-01",1091.83997,1143.040039,1024,1103.35999,-1.93,124,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-06-30",1190.40002,1100.80005,1125.12,-92.16,-7.57,112,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-06-27",1344,1358.079956,1164.80005,1217.28003,-101.12,-7.67,345,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-06-26",1395.19995,1408,1305.59998,1318.40002,-115.2,-8.04,115,{"date":2501,"open":2502,"high":2455,"low":2503,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-06-25",1472,1433.59998,-25.6,-1.75,89,{"date":2508,"open":2494,"high":2455,"low":2494,"close":2452,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2452},"2025-06-24",51.1999,3.64,71,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2494,"change":2120,"percent_change":1213,"volume":2516,"transactions":9,"vwap":2494},"2025-06-23",1356.80005,1477.12,211,{"date":2518,"open":2514,"high":2462,"low":2484,"close":2519,"change":1905,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-06-20",1382.40002,0.93,122,{"date":2523,"open":2524,"high":2494,"low":2495,"close":2525,"change":1425,"percent_change":1285,"volume":2526,"transactions":9,"vwap":2525},"2025-06-18",1331.19995,1369.59998,83,{"date":2528,"open":2496,"high":2493,"low":2529,"close":2524,"change":188,"percent_change":188,"volume":2530,"transactions":9,"vwap":2524},"2025-06-17",1292.80005,140,{"date":2532,"open":2496,"high":2452,"low":2529,"close":2524,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2524},"2025-06-16",-12.8001,-0.95,195,{"date":2537,"open":2525,"high":2494,"low":2484,"close":2484,"change":2393,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2484},"2025-06-13",-5.41,110,{"date":2541,"open":2502,"high":2542,"low":2494,"close":2462,"change":2543,"percent_change":1839,"volume":1853,"transactions":9,"vwap":2462},"2025-06-12",1587.19995,-51.1999,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2502,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2502},"2025-06-11",1280,1561.59998,153.6,11.65,637,{"date":2552,"open":2496,"high":2452,"low":2496,"close":2496,"change":2553,"percent_change":1328,"volume":2312,"transactions":9,"vwap":2496},"2025-06-10",-12.7999,{"date":2555,"open":2556,"high":2519,"low":2557,"close":2524,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2524},"2025-06-09",1228.80005,1186.56006,108.7999,8.9,315,{"date":2562,"open":2495,"high":2525,"low":2476,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-06-06",1222.40002,-96,-7.28,326,{"date":2568,"open":2484,"high":2569,"low":2495,"close":2496,"change":2026,"percent_change":1486,"volume":2117,"transactions":9,"vwap":2496},"2025-06-05",1446.40002,{"date":2571,"open":2572,"high":2572,"low":2524,"close":2494,"change":188,"percent_change":188,"volume":2573,"transactions":9,"vwap":2494},"2025-06-04",1484.80005,388,{"date":2575,"open":2572,"high":2576,"low":2496,"close":2494,"change":2393,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2494},"2025-06-03",1497.59998,-5.17,535,{"date":2580,"open":2519,"high":2581,"low":2525,"close":2572,"change":2424,"percent_change":2156,"volume":2582,"transactions":9,"vwap":2572},"2025-06-02",1651.19995,1020,{"date":2584,"open":2585,"high":2586,"low":2495,"close":2494,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2494},"2025-05-30",1574.40002,1600,-422.4,-23.08,1261,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-05-29",1766.40002,1971.19995,1664,1830.40002,-2649.6,-59.14,7423,{"date":2600,"open":2601,"high":2602,"low":2331,"close":2303,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2303},"2025-05-28",6592,7923.2002,-1996.7998,-30.83,3189,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1764,"percent_change":515,"volume":2612,"transactions":9,"vwap":2611},"2025-05-27",5888,6899.2002,5504,6476.7998,545,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-05-23",6284.7998,6407.68018,5824,6220.7998,-128,-2.02,249,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":614,"volume":2629,"transactions":9,"vwap":2627},"2025-05-22",5952,6931.2002,5760,6348.7998,588.7998,503,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2626,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2626},"2025-05-21",8384,8614.40039,4608,-2649.5996,-31.51,456,{"date":2639,"open":2640,"high":176,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2082,"transactions":9,"vwap":2642},"2025-05-20",8832,8332.7998,8409.59961,-486.4004,-5.47,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-05-19",8665.59961,8960,8140.7998,8896,64,0.72,78,{"date":2655,"open":2656,"high":2648,"low":2657,"close":2640,"change":2594,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2640},"2025-05-16",7283.2002,6745.6001,23.21,150,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":1568,"transactions":9,"vwap":2665},"2025-05-15",6656,7449.6001,5862.3999,7168,518.3999,7.8,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-14",6886.3999,7422.72021,6208,6649.6001,-390.3999,-5.55,87,{"date":2678,"open":2626,"high":2679,"low":2626,"close":2680,"change":2681,"percent_change":2682,"volume":1814,"transactions":9,"vwap":2680},"2025-05-13",8230.40039,7040,1356.7998,23.87,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-05-12",6131.2002,6272,5401.6001,5683.2002,-307.1997,-5.13,61,{"date":2693,"open":2626,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-05-09",6016,5196.7998,5990.3999,-268.8003,-4.29,171,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-05-08",4902.3999,6323.2002,6259.2002,1587.2002,33.97,132,{"date":2709,"open":2710,"high":2273,"low":2711,"close":2712,"change":1764,"percent_change":1036,"volume":2713,"transactions":9,"vwap":2712},"2025-05-07",4428.7998,4288,4672,14,{"date":2715,"open":2716,"high":2281,"low":2716,"close":2717,"change":2718,"percent_change":506,"volume":2719,"transactions":9,"vwap":2717},"2025-05-06",4211.2002,4416,179.2002,91,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":344,"volume":2727,"transactions":9,"vwap":2725},"2025-05-05",4108.7998,4454.3999,3840,4236.7998,115.1997,84,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1742,"percent_change":1115,"volume":2734,"transactions":9,"vwap":2733},"2025-05-02",3993.6001,4757.75977,3929.6001,4121.6001,125,{"date":2736,"open":2737,"high":2738,"low":2737,"close":2732,"change":2739,"percent_change":366,"volume":2740,"transactions":9,"vwap":2732},"2025-05-01",3699.19995,4019.19995,-12.7998,29,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":1742,"percent_change":1334,"volume":2746,"transactions":9,"vwap":2745},"2025-04-30",3584,4060.15991,3942.3999,45,{"date":2748,"open":2749,"high":2750,"low":2360,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-04-29",3456,3827.19995,3750.3999,179.1999,5.02,26,{"date":2756,"open":2757,"high":2243,"low":2758,"close":2758,"change":2759,"percent_change":2760,"volume":2526,"transactions":9,"vwap":2758},"2025-04-28",4057.6001,3571.19995,-499.1999,-12.26,{"date":2762,"open":2724,"high":2243,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":1505,"transactions":9,"vwap":2764},"2025-04-25",3788.80005,4070.3999,281.5999,7.43,{"date":2768,"open":2769,"high":2331,"low":2769,"close":2763,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2763},"2025-04-24",3520,345.6001,10.04,121,{"date":2774,"open":2261,"high":2290,"low":2775,"close":2225,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2225},"2025-04-23",3276.80005,-1529.5998,-30.76,193,{"date":2780,"open":2781,"high":2233,"low":2781,"close":2297,"change":2782,"percent_change":429,"volume":2783,"transactions":9,"vwap":2297},"2025-04-22",4710.3999,185.5996,85,{"date":2785,"open":2786,"high":2687,"low":2787,"close":2788,"change":2266,"percent_change":452,"volume":2789,"transactions":9,"vwap":2788},"2025-04-21",4812.7998,4326.3999,4787.2002,243,{"date":180,"open":2791,"high":2792,"low":2724,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},4555.52002,5829.12012,4979.2002,423.6802,9.3,1082]