[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMM":3,"homepage-market-summary":29,"stock-historical-GMM":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GMM","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},"Global Mofy AI Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Global Mofy AI Ltd operates as a technology solutions provider engaged in virtual content production, digital marketing, and digital asset development for the metaverse industry. The Company leverages its proprietary Mofy Lab technology platform, which integrates three-dimensional (3D) reconstruction technology and artificial intelligence (AI) interactive technology, to create high-definition virtual versions of physical world objects, including humans, animals, and scenes. It provides comprehensive technology solutions to support virtual content production for use across movies, television series, animation, advertising, and gaming. The Company operates through Virtual Technology Services, which generates the majority of revenue, and Digital Asset Development and others.","50",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.81,1.73,1.82,1.76,0.05,2.84,23029.794312,256,1.7808,102,1.66,1169437.766153336,0.1,749,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},164.5,801854,292676647.538334,-98.33,"2025-04-22",[181,182,190,200,209,220,230,240,249,259,268,277,283,291,298,306,316,325,333,343,352,361,371,382,392,402,411,418,427,435,443,452,461,467,476,485,494,504,514,522,529,539,548,555,560,569,577,587,596,603,610,617,627,635,643,649,656,665,671,679,687,693,698,705,712,717,722,728,732,738,741,745,750,755,762,768,777,782,791,796,802,809,818,826,833,840,848,855,861,867,875,883,892,901,910,918,926,933,942,948,953,959,964,971,978,984,989,993,998,1001,1006,1013,1018,1025,1030,1034,1038,1045,1049,1054,1061,1065,1069,1073,1077,1081,1087,1092,1095,1098,1102,1107,1113,1119,1122,1130,1136,1140,1145,1149,1153,1158,1163,1168,1172,1177,1181,1185,1189,1192,1197,1202,1208,1212,1216,1220,1224,1229,1234,1240,1245,1250,1254,1259,1263,1267,1271,1274,1279,1282,1285,1290,1293,1298,1302,1305,1308,1313,1316,1320,1325,1332,1337,1342,1347,1350,1353,1356,1361,1365,1368,1371,1375,1381,1386,1390,1394,1397,1402,1406,1410,1414,1419,1422,1427,1431,1434,1439,1444,1449,1454,1459,1462,1467,1471,1476,1481,1487,1490,1493,1498,1502,1507,1513,1517,1522,1527,1533,1537,1541,1547,1552,1556,1559,1564,1567,1569,1574,1579,1584,1588,1590,1594,1600,1605,1610,1615,1618,1622,1626,1629,1633,1635,1639,1642,1646,1652,1659,1667,1675,1680,1687,1692,1696,1701,1704,1710,1717,1723,1728,1732,1735,1740,1743,1748,1752,1757,1761,1764,1769,1776,1781,1785,1787,1792,1796,1800,1805,1811,1815,1823,1826,1832,1837,1844,1852,1857,1863,1868,1875,1880,1882,1888,1894,1900,1906,1910,1916,1923,1929,1935,1940,1944,1948,1954,1957,1960,1964,1969,1974,1977,1983,1988,1993,1996,2000,2004,2008,2013,2019,2025,2028,2031,2035,2039,2041,2048,2052,2054,2058,2063,2068,2071,2076,2081,2087,2092,2097,2103,2107,2111,2117,2121,2123,2126,2132,2135,2141,2148,2151,2158,2162,2168,2175,2180],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":17,"high":17,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.72,-0.04,-2.22,19437.1909,258,1.751,{"date":191,"open":192,"high":193,"low":25,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.88,1.92,1.8,-0.0398,-2.16,30235.534337,317,1.8297,{"date":201,"open":202,"high":202,"low":17,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",1.96,1.8398,-0.0952,-4.92,28294.3887,351,1.8705,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",1.95,1.9993,1.89,1.935,-0.03,-1.53,17875.88848,267,1.9371,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":218,"vwap":229},"2026-09-25",1.91,2,1.85,1.965,0.0537,2.81,32081.21319,1.9412,{"date":231,"open":202,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",1.9727,1.9,1.9113,-0.0287,-1.48,19413.7562,235,1.9299,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":215,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",1.98,2.0164,1.94,-1.52,13033.705896,293,1.9847,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",2.06,2.1,1.97,-0.11,-5.29,18806.4362,251,2.0529,{"date":260,"open":202,"high":261,"low":233,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",2.17,2.08,0.1599,8.33,54246.5962,581,2.0742,{"date":269,"open":211,"high":270,"low":222,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",2.03,1.9201,-0.0799,-4,14622.286201,382,1.9685,{"date":278,"open":222,"high":223,"low":233,"close":223,"change":19,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",2.56,11721.8962,259,1.9304,{"date":284,"open":270,"high":270,"low":285,"close":211,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",1.9006,-0.02,-1.02,11854.0962,212,1.9599,{"date":292,"open":223,"high":293,"low":194,"close":253,"change":215,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",2.0616,-1.5,36122.926303,323,1.8626,{"date":299,"open":262,"high":252,"low":300,"close":223,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",1.99,-0.1299,-6.1,11422.7774,356,2.0643,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",2.12,2.1299,2.0323,0.0299,1.42,5367.7115,164,2.076,{"date":317,"open":318,"high":319,"low":320,"close":252,"change":321,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",2.11,2.125,2.0001,0,10512.19596,269,2.0848,{"date":326,"open":318,"high":327,"low":270,"close":252,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",2.14,0.055,2.69,17228.1162,282,2.083,{"date":334,"open":318,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",2.115,2.02,2.045,-0.055,-2.62,19568.541926,404,2.0644,{"date":344,"open":345,"high":346,"low":345,"close":252,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",2.07,2.23,-0.05,-2.33,17434.6362,355,2.1251,{"date":353,"open":354,"high":354,"low":223,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",2.25,2.15,-0.1,-4.44,44321.8562,580,2.1026,{"date":362,"open":363,"high":364,"low":365,"close":354,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",2.26,2.3799,2.18,-0.13,-5.46,36650.034323,399,2.2667,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",2.48,2.51,2.3201,2.38,-0.17,-6.67,46280.9212,675,2.3185,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":111,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",2.54,2.57,2.52,2.55,-0.39,18955.214138,315,2.5525,{"date":393,"open":394,"high":395,"low":396,"close":279,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",2.6,2.63,2.5,-0.15,-5.54,15727.8162,247,2.5793,{"date":403,"open":404,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",2.71,2.6065,0.11,4.23,63999.6162,510,2.6614,{"date":412,"open":386,"high":413,"low":373,"close":394,"change":406,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",2.66,4.42,73909.8087,536,2.5641,{"date":419,"open":384,"high":420,"low":421,"close":422,"change":423,"percent_change":126,"volume":424,"transactions":425,"vwap":426},"2026-08-25",2.558,2.45,2.49,0.01,22064.003283,518,2.4865,{"date":428,"open":279,"high":279,"low":429,"close":373,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",2.4,-0.08,-3.12,25529.21968,522,2.4785,{"date":436,"open":437,"high":395,"low":438,"close":279,"change":423,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",2.59,2.46,0.39,59676.7762,889,2.5143,{"date":444,"open":445,"high":446,"low":386,"close":387,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",2.64,2.65,-0.09,-3.41,49320.5988,588,2.5976,{"date":453,"open":454,"high":455,"low":456,"close":445,"change":185,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",2.68,2.7304,2.61,-1.49,43403.179427,657,2.6472,{"date":462,"open":463,"high":463,"low":413,"close":454,"change":347,"percent_change":464,"volume":465,"transactions":433,"vwap":466},"2026-08-18",2.78,-1.83,40831.6962,2.6957,{"date":468,"open":469,"high":470,"low":404,"close":471,"change":366,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",2.82,2.8499,2.73,-4.55,52975.317533,948,2.7555,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":185,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",2.9,2.8,2.86,-1.38,51071.41439,760,2.8588,{"date":486,"open":487,"high":488,"low":479,"close":478,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",2.93,2.934,-0.06,-2.03,44053.6562,609,2.8973,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":111,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",2.94,3,2.88,2.96,-0.34,72637.906841,816,2.9372,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":88,"volume":511,"transactions":512,"vwap":513},"2026-08-11",2.98,3.0194,2.92,2.97,0.03,42097.0972,731,2.9545,{"date":515,"open":498,"high":516,"low":517,"close":496,"change":423,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",2.985,2.8301,0.34,54271.111536,877,2.9184,{"date":523,"open":509,"high":524,"low":498,"close":487,"change":397,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",3.02,-4.87,68726.2271,925,2.9506,{"date":530,"open":531,"high":532,"low":498,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",2.89,3.1,3.08,0.13,4.41,163778.971766,2090,2.9773,{"date":540,"open":20,"high":532,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",2.8014,2.95,0.08,2.79,222925.425899,1887,2.9821,{"date":549,"open":463,"high":550,"low":551,"close":550,"change":321,"percent_change":321,"volume":552,"transactions":553,"vwap":554},"2026-08-04",2.87,2.77,88101.993421,991,2.8084,{"date":556,"open":471,"high":531,"low":471,"close":550,"change":111,"percent_change":557,"volume":558,"transactions":559,"vwap":227},"2026-08-03",-0.35,130992.077321,1325,{"date":561,"open":469,"high":562,"low":563,"close":498,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",2.885,2.72,0.02,0.7,197715.6162,2134,2.7936,{"date":570,"open":550,"high":550,"low":571,"close":480,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",2.7,-0.07,-2.39,450609.410392,4639,2.7515,{"date":578,"open":579,"high":580,"low":581,"close":487,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",3.44,4.3,2.62,0.46,18.62,22706622.127795,205539,3.5308,{"date":588,"open":571,"high":589,"low":429,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-28",2.85,2.47,-0.23,-8.52,200198.824427,2044,2.6181,{"date":597,"open":479,"high":478,"low":598,"close":571,"change":572,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",2.595,-2.53,84314.280312,1137,2.7345,{"date":604,"open":480,"high":605,"low":563,"close":551,"change":254,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",2.9093,-3.82,54901.41632,1206,2.7908,{"date":611,"open":469,"high":506,"low":612,"close":498,"change":347,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-23",2.74,-1.71,131523.3641,1353,2.8646,{"date":618,"open":619,"high":620,"low":621,"close":487,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",3.16,3.22,2.7858,-0.24,-7.57,346708.68105,3326,2.9928,{"date":628,"open":629,"high":629,"low":542,"close":630,"change":500,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-21",3.5,3.17,-9.69,898564.401093,8962,3.2562,{"date":636,"open":581,"high":414,"low":374,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-20",3.51,0.95,37.11,26741943.788382,223158,3.8091,{"date":644,"open":645,"high":80,"low":279,"close":279,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":279},"2026-07-17",3.06,-0.57,-18.21,150000,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":106,"percent_change":211,"volume":655,"transactions":9,"vwap":654},"2026-07-16",3.14,3.275,3.05,3.13,145200,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-15",3.15,3.75,3.045,3.07,-0.32,-9.44,447000,{"date":666,"open":589,"high":667,"low":454,"close":668,"change":489,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-14",3.47,3.39,-1.74,791300,{"date":672,"open":496,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-13",3.7,2.903,3.45,-1.12,-24.51,2779100,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":563,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-10",5.689,5.79,3.24,4.57,147.03,138578500,{"date":688,"open":689,"high":690,"low":691,"close":224,"change":321,"percent_change":321,"volume":692,"transactions":9,"vwap":224},"2026-07-09",1.87,1.93,1.84,6383000,{"date":694,"open":689,"high":300,"low":194,"close":224,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":224},"2026-07-08",-0.2,-9.76,87100,{"date":699,"open":327,"high":700,"low":336,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-07",2.159,2.05,-0.16,-7.24,62400,{"date":706,"open":707,"high":708,"low":355,"close":709,"change":254,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-06",2.32,2.35,2.21,-4.74,66700,{"date":713,"open":363,"high":429,"low":354,"close":707,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":707},"2026-07-02",0.07,3.11,62100,{"date":718,"open":354,"high":719,"low":354,"close":354,"change":185,"percent_change":720,"volume":721,"transactions":9,"vwap":354},"2026-07-01",2.327,-1.75,37600,{"date":723,"open":421,"high":421,"low":724,"close":725,"change":254,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-30",2.27,2.29,-4.58,108400,{"date":729,"open":437,"high":394,"low":429,"close":429,"change":591,"percent_change":730,"volume":731,"transactions":9,"vwap":429},"2026-06-29",-8.75,72800,{"date":733,"open":734,"high":589,"low":395,"close":395,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":395},"2026-06-26",2.76,-0.19,-6.74,57100,{"date":739,"open":20,"high":487,"low":551,"close":469,"change":254,"percent_change":740,"volume":697,"transactions":9,"vwap":469},"2026-06-25",-3.75,{"date":742,"open":551,"high":509,"low":734,"close":487,"change":743,"percent_change":630,"volume":744,"transactions":9,"vwap":487},"2026-06-24",0.09,160500,{"date":746,"open":550,"high":506,"low":471,"close":20,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":20},"2026-06-23",-0.22,-7.19,1051500,{"date":751,"open":87,"high":579,"low":497,"close":645,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":645},"2026-06-22",-0.44,-12.57,245900,{"date":756,"open":757,"high":758,"low":757,"close":629,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":629},"2026-06-18",3.43,3.74,-0.18,-4.89,229900,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":27,"percent_change":544,"volume":767,"transactions":9,"vwap":766},"2026-06-17",3.28,4.11,3.68,433000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-16",3.42,3.699,3.27,3.58,0.14,4.07,656300,{"date":778,"open":779,"high":780,"low":87,"close":579,"change":543,"percent_change":376,"volume":781,"transactions":9,"vwap":579},"2026-06-15",4.08,4.6,12205300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-12",4.36,4.75,3.12,3.36,0.48,16.67,35678200,{"date":792,"open":396,"high":793,"low":396,"close":498,"change":572,"percent_change":794,"volume":795,"transactions":9,"vwap":498},"2026-06-11",3.241,-2.37,735000,{"date":797,"open":798,"high":798,"low":479,"close":542,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":542},"2026-06-10",3.35,-2.45,-45.37,1324694,{"date":803,"open":804,"high":805,"low":780,"close":806,"change":66,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-09",10.65,11.75,5.4,20,20349314,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-08",4.4,8.6,4.1,4.5,0.45,11.11,8250790,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-05",4.25,3.8,4.05,-1.1,-21.36,308002,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":823,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-04",5.75,4.9,5.15,-17.6,272562,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":347,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-03",6.3,5.95,6.25,-0.79,126402,{"date":841,"open":842,"high":843,"low":844,"close":835,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":835},"2026-06-02",6.55,6.7,6.05,-0.55,-8.03,214246,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":321,"percent_change":321,"volume":854,"transactions":9,"vwap":853},"2026-06-01",6.5,7.5,6,6.85,658396,{"date":856,"open":853,"high":857,"low":850,"close":853,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":853},"2026-05-29",7.35,-0.65,-8.67,418640,{"date":862,"open":863,"high":864,"low":842,"close":851,"change":720,"percent_change":865,"volume":866,"transactions":9,"vwap":851},"2026-05-28",8.15,8.25,-18.92,1621730,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":27,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-27",10,10.2,8.8,9.25,1.09,1444008,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-26",12.5,8.9,9.15,-4.4,-32.47,1213968,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-22",18.5,18.55,13.2,13.55,-35.05,-72.12,418794,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-21",51.5,62,44.8,48.6,-23.4,-32.5,12548,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-20",71.9,74,70.5,72,-0.5,-0.69,1260,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-19",77,71,72.5,-2,-2.68,458,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":851,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-18",67.5,75,65,74.5,11.19,15254,{"date":927,"open":928,"high":904,"low":895,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-15",70,67,-8.5,-11.26,58714,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-14",62.5,82,61.5,75.5,10.5,16.15,73740,{"date":943,"open":944,"high":920,"low":945,"close":922,"change":946,"percent_change":264,"volume":947,"transactions":9,"vwap":922},"2026-05-13",57.5,57,5,173470,{"date":949,"open":950,"high":920,"low":944,"close":950,"change":294,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-12",60,-2.44,65930,{"date":954,"open":955,"high":956,"low":955,"close":937,"change":497,"percent_change":957,"volume":958,"transactions":9,"vwap":937},"2026-05-11",58.5,63.5,5.13,1348,{"date":960,"open":961,"high":950,"low":945,"close":955,"change":907,"percent_change":962,"volume":963,"transactions":9,"vwap":955},"2026-05-08",59,-0.85,1518,{"date":965,"open":966,"high":935,"low":967,"close":961,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":961},"2026-05-07",55,54.5,-3.5,-5.6,3216,{"date":972,"open":973,"high":922,"low":974,"close":935,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":935},"2026-05-06",51,48.15,-4.5,-6.72,106142,{"date":979,"open":980,"high":929,"low":980,"close":929,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":929},"2026-05-05",64.5,5.5,8.94,106,{"date":985,"open":986,"high":987,"low":950,"close":937,"change":273,"percent_change":988,"volume":906,"transactions":9,"vwap":937},"2026-05-04",65.5,68.5,-6.11,{"date":990,"open":935,"high":991,"low":935,"close":986,"change":223,"percent_change":658,"volume":992,"transactions":9,"vwap":986},"2026-05-01",69.5,48,{"date":994,"open":935,"high":995,"low":935,"close":956,"change":915,"percent_change":996,"volume":997,"transactions":9,"vwap":956},"2026-04-30",67.95,-3.05,84,{"date":999,"open":1000,"high":987,"low":1000,"close":986,"change":321,"percent_change":321,"volume":936,"transactions":9,"vwap":986},"2026-04-29",64,{"date":1002,"open":1003,"high":1003,"low":935,"close":986,"change":915,"percent_change":1004,"volume":1005,"transactions":9,"vwap":986},"2026-04-28",68,-2.96,108,{"date":1007,"open":1008,"high":991,"low":1009,"close":920,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":920},"2026-04-27",69,63,-1,-1.46,374,{"date":1014,"open":1003,"high":1015,"low":1003,"close":987,"change":1016,"percent_change":158,"volume":1017,"transactions":9,"vwap":987},"2026-04-24",73.5,0.5,50,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1003,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1003},"2026-04-23",66,71.25,-3,-4.23,156,{"date":1026,"open":937,"high":1015,"low":955,"close":913,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":913},"2026-04-22",2.75,4.03,526,{"date":1031,"open":987,"high":987,"low":986,"close":1032,"change":121,"percent_change":1033,"volume":928,"transactions":9,"vwap":1032},"2026-04-21",68.25,0.37,{"date":1035,"open":986,"high":1003,"low":986,"close":1003,"change":1036,"percent_change":363,"volume":1037,"transactions":9,"vwap":1003},"2026-04-20",1.5,138,{"date":1039,"open":1040,"high":1040,"low":1020,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-17",71.5,66.5,-6,-8.28,452,{"date":1046,"open":921,"high":921,"low":914,"close":914,"change":1022,"percent_change":1047,"volume":1048,"transactions":9,"vwap":914},"2026-04-16",-3.97,124,{"date":1050,"open":921,"high":1051,"low":923,"close":938,"change":1010,"percent_change":1052,"volume":1053,"transactions":9,"vwap":938},"2026-04-15",77.5,-1.31,122,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":223,"percent_change":454,"volume":1060,"transactions":9,"vwap":1059},"2026-04-14",77.9,77.95,75.15,76.5,88,{"date":1062,"open":1015,"high":1051,"low":1015,"close":923,"change":45,"percent_change":1063,"volume":1064,"transactions":9,"vwap":923},"2026-04-13",1.36,128,{"date":1066,"open":923,"high":923,"low":1067,"close":1015,"change":1036,"percent_change":262,"volume":1068,"transactions":9,"vwap":1015},"2026-04-10",70.9,116,{"date":1070,"open":905,"high":1071,"low":905,"close":906,"change":1016,"percent_change":565,"volume":1072,"transactions":9,"vwap":906},"2026-04-09",73,86,{"date":1074,"open":1075,"high":921,"low":991,"close":1040,"change":1036,"percent_change":327,"volume":1076,"transactions":9,"vwap":1040},"2026-04-08",72.25,302,{"date":1078,"open":921,"high":921,"low":928,"close":928,"change":1042,"percent_change":1079,"volume":1080,"transactions":9,"vwap":928},"2026-04-07",-7.89,210,{"date":1082,"open":912,"high":1083,"low":914,"close":1084,"change":294,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-06",78.5,76,-1.94,2100,{"date":1088,"open":1071,"high":1083,"low":1003,"close":1051,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1051},"2026-04-02",4,5.44,2180,{"date":1093,"open":923,"high":921,"low":905,"close":1015,"change":294,"percent_change":915,"volume":1094,"transactions":9,"vwap":1015},"2026-04-01",2152,{"date":1096,"open":991,"high":921,"low":991,"close":921,"change":396,"percent_change":675,"volume":1097,"transactions":9,"vwap":921},"2026-03-31",2848,{"date":1099,"open":1008,"high":1071,"low":1003,"close":914,"change":396,"percent_change":1100,"volume":1101,"transactions":9,"vwap":914},"2026-03-30",3.57,3818,{"date":1103,"open":986,"high":905,"low":1104,"close":928,"change":497,"percent_change":1105,"volume":1106,"transactions":9,"vwap":928},"2026-03-27",62.75,4.48,2356,{"date":1108,"open":1109,"high":1015,"low":1109,"close":929,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":929},"2026-03-26",53,11,19.64,5362,{"date":1114,"open":961,"high":1115,"low":1116,"close":1117,"change":273,"percent_change":378,"volume":1118,"transactions":9,"vwap":1117},"2026-03-25",59.5,54,56,1754,{"date":1120,"open":966,"high":937,"low":1109,"close":950,"change":785,"percent_change":812,"volume":1121,"transactions":9,"vwap":950},"2026-03-24",3638,{"date":1123,"open":1124,"high":1125,"low":1116,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-23",55.5,56.5,55.25,-1.25,-2.21,3042,{"date":1131,"open":1125,"high":1132,"low":1133,"close":1125,"change":907,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1125},"2026-03-20",58,53.5,-0.88,3002,{"date":1137,"open":945,"high":950,"low":1125,"close":945,"change":1022,"percent_change":1138,"volume":1139,"transactions":9,"vwap":945},"2026-03-19",-5,2280,{"date":1141,"open":1142,"high":950,"low":961,"close":950,"change":1010,"percent_change":1143,"volume":1144,"transactions":9,"vwap":950},"2026-03-18",59.2,-1.64,34,{"date":1146,"open":950,"high":1147,"low":1148,"close":1147,"change":223,"percent_change":668,"volume":992,"transactions":9,"vwap":1147},"2026-03-17",61,57.4,{"date":1150,"open":961,"high":1151,"low":961,"close":961,"change":294,"percent_change":1152,"volume":1000,"transactions":9,"vwap":961},"2026-03-16",60.25,-2.48,{"date":1154,"open":944,"high":937,"low":945,"close":1155,"change":497,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-13",60.5,5.22,98,{"date":1159,"open":1115,"high":1115,"low":1117,"close":944,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":944},"2026-03-12",-2.5,-4.17,148,{"date":1164,"open":961,"high":1147,"low":1165,"close":950,"change":45,"percent_change":1166,"volume":1167,"transactions":9,"vwap":950},"2026-03-11",58.75,1.69,178,{"date":1169,"open":1125,"high":935,"low":973,"close":961,"change":1089,"percent_change":1170,"volume":1171,"transactions":9,"vwap":961},"2026-03-10",7.27,2310,{"date":1173,"open":944,"high":1132,"low":1174,"close":966,"change":907,"percent_change":1175,"volume":1176,"transactions":9,"vwap":966},"2026-03-09",52,-0.9,464,{"date":1178,"open":945,"high":945,"low":966,"close":1124,"change":915,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1124},"2026-03-06",-3.48,324,{"date":1182,"open":955,"high":961,"low":944,"close":944,"change":968,"percent_change":1183,"volume":1184,"transactions":9,"vwap":944},"2026-03-05",-5.74,184,{"date":1186,"open":955,"high":1147,"low":955,"close":1147,"change":396,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1147},"2026-03-04",4.27,166,{"date":1190,"open":944,"high":1155,"low":1125,"close":955,"change":321,"percent_change":321,"volume":1191,"transactions":9,"vwap":955},"2026-03-03",174,{"date":1193,"open":1115,"high":1194,"low":1125,"close":955,"change":1022,"percent_change":1195,"volume":1196,"transactions":9,"vwap":955},"2026-03-02",60.75,-4.88,186,{"date":1198,"open":1199,"high":937,"low":1115,"close":937,"change":1016,"percent_change":1200,"volume":1201,"transactions":9,"vwap":937},"2026-02-27",60.65,0.82,120,{"date":1203,"open":1147,"high":1204,"low":1205,"close":1147,"change":294,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1147},"2026-02-26",62.25,59.6,-2.4,158,{"date":1209,"open":1155,"high":1009,"low":1155,"close":935,"change":45,"percent_change":1210,"volume":1211,"transactions":9,"vwap":935},"2026-02-25",1.63,292,{"date":1213,"open":961,"high":937,"low":955,"close":937,"change":396,"percent_change":1214,"volume":1215,"transactions":9,"vwap":937},"2026-02-24",4.24,262,{"date":1217,"open":1218,"high":950,"low":1124,"close":961,"change":321,"percent_change":321,"volume":1219,"transactions":9,"vwap":961},"2026-02-23",59.049999,392,{"date":1221,"open":1147,"high":935,"low":955,"close":961,"change":1022,"percent_change":1222,"volume":1223,"transactions":9,"vwap":961},"2026-02-20",-4.84,544,{"date":1225,"open":950,"high":895,"low":1117,"close":895,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":895},"2026-02-19",-0.25,-0.4,938,{"date":1230,"open":922,"high":914,"low":895,"close":1204,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1204},"2026-02-18",-12.25,-16.44,3030,{"date":1235,"open":1124,"high":1236,"low":1124,"close":923,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":923},"2026-02-17",92.5,19,34.23,60582,{"date":1241,"open":1242,"high":944,"low":1174,"close":1124,"change":1016,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1124},"2026-02-13",52.5,0.91,384,{"date":1246,"open":1020,"high":1041,"low":1133,"close":966,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":966},"2026-02-12",-11,-16.67,924,{"date":1251,"open":955,"high":1252,"low":945,"close":1020,"change":852,"percent_change":869,"volume":1253,"transactions":9,"vwap":1020},"2026-02-11",66.050003,430,{"date":1255,"open":1256,"high":1147,"low":944,"close":950,"change":1257,"percent_change":1258,"volume":1201,"transactions":9,"vwap":950},"2026-02-10",57.55,1.25,2.13,{"date":1260,"open":1117,"high":950,"low":1117,"close":1165,"change":223,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1165},"2026-02-09",3.52,310,{"date":1264,"open":1124,"high":1265,"low":1124,"close":1265,"change":1226,"percent_change":752,"volume":1266,"transactions":9,"vwap":1265},"2026-02-06",56.75,28,{"date":1268,"open":945,"high":1269,"low":1265,"close":945,"change":915,"percent_change":1270,"volume":1167,"transactions":9,"vwap":945},"2026-02-05",57.25,-3.39,{"date":1272,"open":950,"high":950,"low":961,"close":961,"change":321,"percent_change":321,"volume":1273,"transactions":9,"vwap":961},"2026-02-04",46,{"date":1275,"open":945,"high":1276,"low":945,"close":961,"change":1016,"percent_change":1277,"volume":1278,"transactions":9,"vwap":961},"2026-02-03",59.25,0.85,90,{"date":1280,"open":1125,"high":1115,"low":1125,"close":955,"change":321,"percent_change":321,"volume":1281,"transactions":9,"vwap":955},"2026-02-02",118,{"date":1283,"open":1125,"high":955,"low":1125,"close":955,"change":907,"percent_change":962,"volume":1284,"transactions":9,"vwap":955},"2026-01-30",172,{"date":1286,"open":1132,"high":1287,"low":945,"close":961,"change":1010,"percent_change":1288,"volume":1289,"transactions":9,"vwap":961},"2026-01-29",59.9,-1.67,252,{"date":1291,"open":1155,"high":1155,"low":1115,"close":950,"change":907,"percent_change":1292,"volume":1053,"transactions":9,"vwap":950},"2026-01-28",-0.83,{"date":1294,"open":1295,"high":1104,"low":955,"close":1155,"change":1138,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1155},"2026-01-27",62.099998,-7.63,494,{"date":1299,"open":986,"high":1300,"low":895,"close":986,"change":1010,"percent_change":294,"volume":1301,"transactions":9,"vwap":986},"2026-01-26",65.8,368,{"date":1303,"open":935,"high":1041,"low":935,"close":1041,"change":1010,"percent_change":236,"volume":1304,"transactions":9,"vwap":1041},"2026-01-23",110,{"date":1306,"open":1041,"high":1032,"low":980,"close":920,"change":1010,"percent_change":1011,"volume":1307,"transactions":9,"vwap":920},"2026-01-22",342,{"date":1309,"open":986,"high":1310,"low":1000,"close":987,"change":45,"percent_change":1311,"volume":1312,"transactions":9,"vwap":987},"2026-01-21",72.65,1.48,340,{"date":1314,"open":987,"high":1008,"low":986,"close":920,"change":273,"percent_change":1315,"volume":188,"transactions":9,"vwap":920},"2026-01-20",-5.59,{"date":1317,"open":923,"high":923,"low":905,"close":1040,"change":975,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1040},"2026-01-16",-5.92,240,{"date":1321,"open":1322,"high":1323,"low":923,"close":1084,"change":1042,"percent_change":1324,"volume":483,"transactions":9,"vwap":1084},"2026-01-15",78,80.7,-7.32,{"date":1326,"open":1327,"high":1328,"low":1329,"close":936,"change":915,"percent_change":1330,"volume":1331,"transactions":9,"vwap":936},"2026-01-14",82.5,84.5,80.5,-2.38,1928,{"date":1333,"open":1334,"high":1328,"low":1335,"close":997,"change":1036,"percent_change":17,"volume":1336,"transactions":9,"vwap":997},"2026-01-13",81.5,79,1594,{"date":1338,"open":1327,"high":1339,"low":1340,"close":1327,"change":321,"percent_change":321,"volume":1341,"transactions":9,"vwap":1327},"2026-01-12",83.75,78.15,752,{"date":1343,"open":914,"high":1344,"low":914,"close":1327,"change":1110,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1327},"2026-01-09",83,15.38,1302,{"date":1348,"open":1071,"high":1071,"low":1020,"close":1040,"change":1010,"percent_change":481,"volume":1349,"transactions":9,"vwap":1040},"2026-01-08",612,{"date":1351,"open":906,"high":912,"low":929,"close":914,"change":1036,"percent_change":318,"volume":1352,"transactions":9,"vwap":914},"2026-01-07",4046,{"date":1354,"open":1015,"high":1015,"low":987,"close":913,"change":321,"percent_change":321,"volume":1355,"transactions":9,"vwap":913},"2026-01-06",204,{"date":1357,"open":980,"high":914,"low":980,"close":913,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":913},"2026-01-05",8,12.7,870,{"date":1362,"open":1115,"high":980,"low":961,"close":1009,"change":1089,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1009},"2026-01-02",6.78,424,{"date":1366,"open":944,"high":961,"low":1116,"close":961,"change":1036,"percent_change":456,"volume":1367,"transactions":9,"vwap":961},"2025-12-31",238,{"date":1369,"open":967,"high":1132,"low":1242,"close":944,"change":321,"percent_change":321,"volume":1370,"transactions":9,"vwap":944},"2025-12-30",606,{"date":1372,"open":1117,"high":1132,"low":1373,"close":944,"change":354,"percent_change":775,"volume":1374,"transactions":9,"vwap":944},"2025-12-29",47.049999,2132,{"date":1376,"open":1377,"high":1378,"low":1109,"close":1126,"change":1379,"percent_change":710,"volume":1380,"transactions":9,"vwap":1126},"2025-12-26",58.25,58.45,-2.75,714,{"date":1382,"open":961,"high":1383,"low":945,"close":1132,"change":294,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1132},"2025-12-24",59.7,-2.52,214,{"date":1387,"open":1147,"high":1147,"low":944,"close":1115,"change":1022,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1115},"2025-12-23",-4.8,346,{"date":1391,"open":986,"high":929,"low":950,"close":935,"change":1138,"percent_change":1392,"volume":1393,"transactions":9,"vwap":935},"2025-12-22",-7.41,742,{"date":1395,"open":1020,"high":920,"low":1000,"close":920,"change":223,"percent_change":653,"volume":1396,"transactions":9,"vwap":920},"2025-12-19",1414,{"date":1398,"open":1399,"high":1003,"low":1147,"close":986,"change":1016,"percent_change":1400,"volume":1401,"transactions":9,"vwap":986},"2025-12-18",64.25,0.77,1012,{"date":1403,"open":1041,"high":1404,"low":956,"close":922,"change":223,"percent_change":630,"volume":1405,"transactions":9,"vwap":922},"2025-12-17",66.75,514,{"date":1407,"open":950,"high":956,"low":1125,"close":1009,"change":629,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1009},"2025-12-16",5.88,446,{"date":1411,"open":1009,"high":1000,"low":945,"close":1115,"change":975,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1115},"2025-12-15",-7.03,542,{"date":1415,"open":922,"high":1416,"low":1000,"close":1000,"change":1010,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1000},"2025-12-12",67.75,-1.54,804,{"date":1420,"open":905,"high":905,"low":922,"close":922,"change":347,"percent_change":430,"volume":1421,"transactions":9,"vwap":922},"2025-12-11",700,{"date":1423,"open":986,"high":1041,"low":1000,"close":1424,"change":1425,"percent_change":908,"volume":1426,"transactions":9,"vwap":1424},"2025-12-10",65.050003,-0.45,126,{"date":1428,"open":1041,"high":913,"low":1429,"close":986,"change":294,"percent_change":1430,"volume":289,"transactions":9,"vwap":986},"2025-12-09",65.099998,-2.24,{"date":1432,"open":920,"high":991,"low":922,"close":929,"change":321,"percent_change":321,"volume":1433,"transactions":9,"vwap":929},"2025-12-08",170,{"date":1435,"open":1009,"high":1032,"low":1009,"close":929,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":929},"2025-12-05",3.25,5.1,436,{"date":1440,"open":1009,"high":986,"low":935,"close":1441,"change":962,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-12-04",63.75,-1.32,226,{"date":1445,"open":1041,"high":1041,"low":1441,"close":1446,"change":1227,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-03",64.6,-0.62,182,{"date":1450,"open":906,"high":1451,"low":937,"close":922,"change":1138,"percent_change":1452,"volume":1453,"transactions":9,"vwap":922},"2025-12-02",73.75,-7.14,1010,{"date":1455,"open":1084,"high":1084,"low":991,"close":928,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":928},"2025-12-01",-7.5,-9.68,400,{"date":1460,"open":1335,"high":1335,"low":1051,"close":1051,"change":1461,"percent_change":1011,"volume":950,"transactions":9,"vwap":1051},"2025-11-28",-1.15,{"date":1463,"open":1335,"high":1464,"low":938,"close":1465,"change":557,"percent_change":752,"volume":1466,"transactions":9,"vwap":1465},"2025-11-26",79.5,78.65,168,{"date":1468,"open":1322,"high":1469,"low":1059,"close":1335,"change":396,"percent_change":772,"volume":1470,"transactions":9,"vwap":1335},"2025-11-25",79.25,132,{"date":1472,"open":1322,"high":1473,"low":1059,"close":1059,"change":975,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1059},"2025-11-24",81,-5.56,130,{"date":1477,"open":938,"high":1473,"low":1478,"close":1473,"change":1437,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1473},"2025-11-21",73.9,6.72,254,{"date":1482,"open":1015,"high":1059,"low":1071,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-11-20",75.9,-0.6,-0.78,232,{"date":1488,"open":914,"high":1059,"low":905,"close":1059,"change":907,"percent_change":858,"volume":1489,"transactions":9,"vwap":1059},"2025-11-19",418,{"date":1491,"open":938,"high":912,"low":921,"close":912,"change":907,"percent_change":858,"volume":1492,"transactions":9,"vwap":912},"2025-11-18",162,{"date":1494,"open":1495,"high":1496,"low":912,"close":1051,"change":968,"percent_change":1497,"volume":1012,"transactions":9,"vwap":1051},"2025-11-17",78.4,80.15,-4.32,{"date":1499,"open":1464,"high":1344,"low":912,"close":1473,"change":915,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1473},"2025-11-14",-2.41,278,{"date":1503,"open":1504,"high":1504,"low":1334,"close":1344,"change":975,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1344},"2025-11-13",85.5,-5.14,524,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1509,"change":1160,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-11-12",87.5,84.95,-2.78,224,{"date":1514,"open":1515,"high":1515,"low":1335,"close":1278,"change":907,"percent_change":845,"volume":1516,"transactions":9,"vwap":1278},"2025-11-11",90.5,684,{"date":1518,"open":1519,"high":1515,"low":1520,"close":1515,"change":1089,"percent_change":1521,"volume":1188,"transactions":9,"vwap":1515},"2025-11-10",87,86.5,4.62,{"date":1523,"open":1524,"high":1525,"low":1520,"close":1520,"change":1138,"percent_change":367,"volume":1526,"transactions":9,"vwap":1520},"2025-11-07",89,91,234,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1010,"percent_change":72,"volume":1532,"transactions":9,"vwap":1531},"2025-11-06",92,83.5,91.5,1130,{"date":1534,"open":1278,"high":1535,"low":1278,"close":1236,"change":321,"percent_change":321,"volume":1536,"transactions":9,"vwap":1236},"2025-11-05",94,216,{"date":1538,"open":1531,"high":1539,"low":1278,"close":1236,"change":1022,"percent_change":1540,"volume":1262,"transactions":9,"vwap":1236},"2025-11-04",94.5,-3.14,{"date":1542,"open":1543,"high":1543,"low":1278,"close":1544,"change":915,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-03",96.5,95.5,-2.05,694,{"date":1548,"open":1549,"high":1550,"low":1525,"close":1550,"change":497,"percent_change":630,"volume":1551,"transactions":9,"vwap":1550},"2025-10-31",93,97.5,484,{"date":1553,"open":1549,"high":1539,"low":1531,"close":1539,"change":1016,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1539},"2025-10-30",0.53,248,{"date":1557,"open":1539,"high":1558,"low":1549,"close":1535,"change":321,"percent_change":321,"volume":1207,"transactions":9,"vwap":1535},"2025-10-29",96,{"date":1560,"open":1544,"high":1561,"low":1535,"close":1535,"change":968,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1535},"2025-10-28",96.75,-3.59,198,{"date":1565,"open":1549,"high":1550,"low":1549,"close":1550,"change":45,"percent_change":1566,"volume":1284,"transactions":9,"vwap":1550},"2025-10-27",1.04,{"date":1568,"open":1539,"high":1550,"low":1531,"close":1543,"change":396,"percent_change":413,"volume":24,"transactions":9,"vwap":1543},"2025-10-24",{"date":1570,"open":1539,"high":1550,"low":1571,"close":1535,"change":1010,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1535},"2025-10-23",92.75,-1.05,316,{"date":1575,"open":1544,"high":1576,"low":1549,"close":1577,"change":294,"percent_change":1578,"volume":1176,"transactions":9,"vwap":1577},"2025-10-22",96.25,95,-1.55,{"date":1580,"open":1581,"high":1581,"low":1544,"close":1543,"change":1010,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1543},"2025-10-21",99.5,-1.03,218,{"date":1585,"open":1586,"high":1586,"low":1544,"close":1550,"change":907,"percent_change":1587,"volume":1443,"transactions":9,"vwap":1550},"2025-10-20",100,-0.51,{"date":1589,"open":1544,"high":1157,"low":1544,"close":1157,"change":396,"percent_change":581,"volume":1012,"transactions":9,"vwap":1157},"2025-10-17",{"date":1591,"open":1586,"high":1586,"low":1535,"close":1544,"change":968,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1544},"2025-10-16",-3.54,470,{"date":1595,"open":1596,"high":1586,"low":1597,"close":1598,"change":321,"percent_change":321,"volume":1599,"transactions":9,"vwap":1598},"2025-10-15",98.5,97.15,99,810,{"date":1601,"open":1550,"high":1602,"low":1515,"close":1598,"change":126,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1598},"2025-10-14",101,0.41,712,{"date":1606,"open":1607,"high":1581,"low":1543,"close":1608,"change":1609,"percent_change":116,"volume":1409,"transactions":9,"vwap":1608},"2025-10-13",97,98.6,1.1,{"date":1611,"open":1558,"high":1612,"low":1613,"close":1550,"change":1010,"percent_change":287,"volume":1614,"transactions":9,"vwap":1550},"2025-10-10",99.25,94.2,1246,{"date":1616,"open":1157,"high":1586,"low":1544,"close":1596,"change":45,"percent_change":1617,"volume":1438,"transactions":9,"vwap":1596},"2025-10-09",1.03,{"date":1619,"open":1586,"high":1620,"low":1607,"close":1550,"change":1160,"percent_change":1160,"volume":1621,"transactions":9,"vwap":1550},"2025-10-08",101.3,558,{"date":1623,"open":1586,"high":1624,"low":1558,"close":1586,"change":1016,"percent_change":1016,"volume":1625,"transactions":9,"vwap":1586},"2025-10-07",101.5,790,{"date":1627,"open":1596,"high":24,"low":1577,"close":1581,"change":321,"percent_change":321,"volume":1628,"transactions":9,"vwap":1581},"2025-10-06",1092,{"date":1630,"open":1596,"high":1586,"low":1631,"close":1581,"change":1016,"percent_change":1632,"volume":359,"transactions":9,"vwap":1581},"2025-10-03",96.4,0.51,{"date":1634,"open":1543,"high":1581,"low":1558,"close":1598,"change":223,"percent_change":251,"volume":1249,"transactions":9,"vwap":1598},"2025-10-02",{"date":1636,"open":1637,"high":1550,"low":1637,"close":1607,"change":907,"percent_change":1587,"volume":1638,"transactions":9,"vwap":1607},"2025-10-01",93.15,596,{"date":1640,"open":1581,"high":1581,"low":1515,"close":1550,"change":321,"percent_change":321,"volume":1641,"transactions":9,"vwap":1550},"2025-09-30",476,{"date":1643,"open":1539,"high":1586,"low":1531,"close":1550,"change":1644,"percent_change":668,"volume":1645,"transactions":9,"vwap":1550},"2025-09-29",3.2,958,{"date":1647,"open":1586,"high":1624,"low":1236,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-09-26",94.3,-6.2,-6.17,1734,{"date":1653,"open":1654,"high":1654,"low":1543,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-09-25",109,100.5,-6.5,-6.07,2118,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1656,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-09-24",108.5,110.5,105.5,107,-5.73,950,{"date":1668,"open":1663,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-09-23",114,104,113.5,8.85,8.46,1972,{"date":1676,"open":1655,"high":1005,"low":1586,"close":1677,"change":830,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-09-22",104.65,5.18,2184,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1581,"change":968,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1581},"2025-09-19",102.2,104.5,98.099998,-3.4,1088,{"date":1688,"open":1607,"high":1689,"low":1577,"close":1690,"change":946,"percent_change":1437,"volume":1691,"transactions":9,"vwap":1690},"2025-09-18",103.5,103,1958,{"date":1693,"open":1550,"high":1683,"low":1550,"close":1157,"change":1010,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1157},"2025-09-17",-1.01,1664,{"date":1697,"open":1698,"high":1698,"low":1543,"close":1598,"change":1138,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1598},"2025-09-16",102.5,-4.81,1814,{"date":1702,"open":1596,"high":1683,"low":1539,"close":1670,"change":1358,"percent_change":264,"volume":1703,"transactions":9,"vwap":1670},"2025-09-15",3472,{"date":1705,"open":24,"high":1706,"low":1549,"close":1558,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1558},"2025-09-12",105,-13.5,-12.33,8922,{"date":1711,"open":1712,"high":1713,"low":1670,"close":1714,"change":915,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-09-11",125.5,161.75,109.5,-1.79,246110,{"date":1718,"open":1671,"high":1719,"low":1720,"close":1721,"change":1016,"percent_change":815,"volume":1722,"transactions":9,"vwap":1721},"2025-09-10",118.5,106.2,111.5,836,{"date":1724,"open":1654,"high":1725,"low":1664,"close":1726,"change":223,"percent_change":1727,"volume":1037,"transactions":9,"vwap":1726},"2025-09-09",115,111,1.83,{"date":1729,"open":1730,"high":1654,"low":1005,"close":1654,"change":907,"percent_change":1731,"volume":1084,"transactions":9,"vwap":1654},"2025-09-08",108.75,-0.46,{"date":1733,"open":1714,"high":1714,"low":1714,"close":1714,"change":321,"percent_change":321,"volume":1734,"transactions":9,"vwap":1714},"2025-09-05",32,{"date":1736,"open":1737,"high":1738,"low":1661,"close":1714,"change":396,"percent_change":1739,"volume":1558,"transactions":9,"vwap":1714},"2025-09-04",112.25,113.65,2.34,{"date":1741,"open":1005,"high":1005,"low":1664,"close":1664,"change":1010,"percent_change":1742,"volume":1174,"transactions":9,"vwap":1664},"2025-09-03",-0.93,{"date":1744,"open":1745,"high":1746,"low":983,"close":1005,"change":1022,"percent_change":1747,"volume":906,"transactions":9,"vwap":1005},"2025-09-02",107.5,112.5,-2.7,{"date":1749,"open":1304,"high":1750,"low":1663,"close":1726,"change":497,"percent_change":463,"volume":1751,"transactions":9,"vwap":1726},"2025-08-29",117.5,704,{"date":1753,"open":1662,"high":1754,"low":1755,"close":1005,"change":1160,"percent_change":1756,"volume":1470,"transactions":9,"vwap":1005},"2025-08-28",114.45,106.5,-2.26,{"date":1758,"open":1662,"high":1759,"low":1304,"close":1662,"change":1022,"percent_change":1760,"volume":983,"transactions":9,"vwap":1662},"2025-08-27",112,-2.64,{"date":1762,"open":1759,"high":1763,"low":1759,"close":1671,"change":321,"percent_change":321,"volume":1558,"transactions":9,"vwap":1671},"2025-08-26",114.75,{"date":1765,"open":1750,"high":1766,"low":1746,"close":1671,"change":968,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1671},"2025-08-25",120.2,-2.99,454,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1016,"percent_change":1775,"volume":1475,"transactions":9,"vwap":1774},"2025-08-22",114.15,119,113,117,0.43,{"date":1777,"open":1746,"high":1774,"low":1746,"close":1778,"change":907,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-08-21",116.5,-0.43,180,{"date":1782,"open":1783,"high":1774,"low":1746,"close":1774,"change":907,"percent_change":1779,"volume":1784,"transactions":9,"vwap":1774},"2025-08-20",114.5,280,{"date":1786,"open":1201,"high":1201,"low":1750,"close":1750,"change":321,"percent_change":321,"volume":936,"transactions":9,"vwap":1750},"2025-08-19",{"date":1788,"open":1773,"high":1789,"low":1790,"close":1750,"change":946,"percent_change":1791,"volume":1506,"transactions":9,"vwap":1750},"2025-08-18",120.75,110.75,4.44,{"date":1793,"open":1794,"high":1795,"low":1746,"close":1746,"change":907,"percent_change":752,"volume":1583,"transactions":9,"vwap":1746},"2025-08-15",115.5,116.9,{"date":1797,"open":1794,"high":1798,"low":1746,"close":1773,"change":1160,"percent_change":196,"volume":1799,"transactions":9,"vwap":1773},"2025-08-14",121.050003,160,{"date":1801,"open":1726,"high":1802,"low":1726,"close":1794,"change":45,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1794},"2025-08-13",124.6,0.87,552,{"date":1806,"open":1807,"high":1808,"low":1669,"close":1783,"change":1247,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1783},"2025-08-12",123.5,125,-8.76,644,{"date":1812,"open":1470,"high":1470,"low":1807,"close":1712,"change":930,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1712},"2025-08-11",-6.34,582,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":907,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-08-08",134.5,137.5,125.3,134,-0.37,208,{"date":1824,"open":1808,"high":1817,"low":1808,"close":1817,"change":497,"percent_change":1825,"volume":1020,"transactions":9,"vwap":1817},"2025-08-07",2.28,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":814,"percent_change":1831,"volume":1053,"transactions":9,"vwap":1830},"2025-08-06",127,135.60001,131.5,3.54,{"date":1833,"open":1834,"high":1835,"low":1426,"close":1828,"change":1160,"percent_change":1836,"volume":1003,"transactions":9,"vwap":1828},"2025-08-05",134.25,136.8,-1.93,{"date":1838,"open":1820,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1656,"volume":1843,"transactions":9,"vwap":1841},"2025-08-04",140,127.8,129.5,-9,298,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1358,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-08-01",126.5,139.5,123,138.5,6.13,1194,{"date":1853,"open":1854,"high":1854,"low":1828,"close":1855,"change":321,"percent_change":321,"volume":1856,"transactions":9,"vwap":1855},"2025-07-31",133.10001,130.5,190,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1855,"change":321,"percent_change":321,"volume":1862,"transactions":9,"vwap":1855},"2025-07-30",132.75,149.5,129,2372,{"date":1864,"open":1865,"high":1866,"low":1846,"close":1855,"change":1160,"percent_change":1867,"volume":1686,"transactions":9,"vwap":1855},"2025-07-29",130.60001,154.5,-1.88,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1872,"change":1010,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-07-28",135,135.5,133,-0.75,306,{"date":1876,"open":1872,"high":1877,"low":1712,"close":1820,"change":45,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1820},"2025-07-25",138.10001,0.75,450,{"date":1881,"open":1849,"high":1849,"low":1872,"close":1872,"change":1016,"percent_change":146,"volume":1048,"transactions":9,"vwap":1872},"2025-07-24",{"date":1883,"open":1884,"high":1884,"low":1475,"close":1885,"change":1886,"percent_change":1456,"volume":1887,"transactions":9,"vwap":1885},"2025-07-23",142.55,132.5,-10.75,274,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":820,"percent_change":645,"volume":1458,"transactions":9,"vwap":1893},"2025-07-22",142.5,150,136.5,143.25,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1898,"change":1022,"percent_change":1899,"volume":1037,"transactions":9,"vwap":1898},"2025-07-21",139.14999,142.39999,139,-2.11,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":915,"percent_change":1905,"volume":1003,"transactions":9,"vwap":1904},"2025-07-18",144.14999,140.75,142,-1.39,{"date":1907,"open":1904,"high":1908,"low":1871,"close":1908,"change":223,"percent_change":1909,"volume":1563,"transactions":9,"vwap":1908},"2025-07-17",144,1.41,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1904,"change":45,"percent_change":1915,"volume":1512,"transactions":9,"vwap":1904},"2025-07-16",141.5,146.5,137.55,0.71,{"date":1917,"open":1918,"high":1919,"low":1855,"close":1920,"change":968,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-07-15",149,152.5,141,-2.42,502,{"date":1924,"open":1925,"high":175,"low":1920,"close":1926,"change":851,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-07-14",145,144.5,5.47,866,{"date":1930,"open":1037,"high":1931,"low":1932,"close":1933,"change":1036,"percent_change":1934,"volume":1475,"transactions":9,"vwap":1933},"2025-07-11",144.35001,131,137,1.11,{"date":1936,"open":1937,"high":1891,"low":1937,"close":1871,"change":1010,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1871},"2025-07-10",133.25,-0.73,456,{"date":1941,"open":1870,"high":1942,"low":1870,"close":1892,"change":1016,"percent_change":1033,"volume":1943,"transactions":9,"vwap":1892},"2025-07-09",142.2,38,{"date":1945,"open":1908,"high":1908,"low":1470,"close":1946,"change":1947,"percent_change":1474,"volume":1005,"transactions":9,"vwap":1946},"2025-07-08",136,-8,{"date":1949,"open":1950,"high":1925,"low":1950,"close":1908,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1908},"2025-07-07",133.5,12,9.09,378,{"date":1955,"open":1885,"high":1950,"low":1470,"close":1470,"change":1160,"percent_change":1956,"volume":1943,"transactions":9,"vwap":1470},"2025-07-03",-1.86,{"date":1958,"open":1830,"high":1849,"low":1830,"close":1817,"change":1227,"percent_change":1959,"volume":1669,"transactions":9,"vwap":1817},"2025-07-02",-0.3,{"date":1961,"open":1475,"high":1962,"low":1064,"close":1962,"change":1963,"percent_change":506,"volume":1048,"transactions":9,"vwap":1962},"2025-07-01",134.89999,3.9,{"date":1965,"open":1846,"high":1966,"low":1846,"close":1932,"change":814,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1932},"2025-06-30",138.45,3.56,200,{"date":1970,"open":1971,"high":1839,"low":1972,"close":1846,"change":1010,"percent_change":1485,"volume":1973,"transactions":9,"vwap":1846},"2025-06-27",127.5,125.099998,228,{"date":1975,"open":1848,"high":1971,"low":1848,"close":1971,"change":589,"percent_change":725,"volume":1976,"transactions":9,"vwap":1971},"2025-06-26",152,{"date":1978,"open":1979,"high":1979,"low":1048,"close":1980,"change":1981,"percent_change":1011,"volume":1982,"transactions":9,"vwap":1980},"2025-06-25",129.75,124.65,-1.85,154,{"date":1984,"open":1475,"high":1985,"low":1808,"close":1846,"change":1986,"percent_change":1987,"volume":1048,"transactions":9,"vwap":1846},"2025-06-24",136.39999,-5.55,-4.2,{"date":1989,"open":1950,"high":1820,"low":1971,"close":1990,"change":1991,"percent_change":1992,"volume":1982,"transactions":9,"vwap":1990},"2025-06-23",132.050003,-2.95,-2.19,{"date":1994,"open":1849,"high":1884,"low":1870,"close":1870,"change":1138,"percent_change":1995,"volume":1512,"transactions":9,"vwap":1870},"2025-06-20",-3.57,{"date":1997,"open":1998,"high":1998,"low":1037,"close":1839,"change":1010,"percent_change":1999,"volume":1184,"transactions":9,"vwap":1839},"2025-06-18",145.95,-0.71,{"date":2001,"open":1925,"high":1925,"low":2002,"close":1920,"change":968,"percent_change":1921,"volume":2003,"transactions":9,"vwap":1920},"2025-06-17",140.5,192,{"date":2005,"open":2002,"high":2006,"low":2002,"close":1926,"change":45,"percent_change":565,"volume":2007,"transactions":9,"vwap":1926},"2025-06-16",146.75,492,{"date":2009,"open":1925,"high":2010,"low":2002,"close":2011,"change":1656,"percent_change":2012,"volume":1037,"transactions":9,"vwap":2011},"2025-06-13",148.5,143.5,-4.33,{"date":2014,"open":1860,"high":2015,"low":2016,"close":1891,"change":1016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1891},"2025-06-12",154.25,144.95,0.33,548,{"date":2020,"open":1920,"high":1860,"low":2021,"close":1860,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1860},"2025-06-11",138.25,8.5,6.03,396,{"date":2026,"open":1890,"high":1908,"low":2027,"close":1920,"change":294,"percent_change":1572,"volume":1003,"transactions":9,"vwap":1920},"2025-06-10",139.75,{"date":2029,"open":1926,"high":1926,"low":1898,"close":1890,"change":1036,"percent_change":2030,"volume":1799,"transactions":9,"vwap":1890},"2025-06-09",1.06,{"date":2032,"open":1950,"high":1920,"low":1859,"close":1920,"change":851,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1920},"2025-06-06",5.62,768,{"date":2036,"open":1470,"high":1817,"low":2037,"close":1950,"change":1036,"percent_change":2038,"volume":1443,"transactions":9,"vwap":1950},"2025-06-05",129.60001,1.14,{"date":2040,"open":1892,"high":1892,"low":1971,"close":1470,"change":629,"percent_change":563,"volume":1583,"transactions":9,"vwap":1470},"2025-06-04",{"date":2042,"open":1872,"high":2043,"low":1712,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-06-03",136.85001,128.5,-10.5,-7.55,880,{"date":2049,"open":1037,"high":1839,"low":1885,"close":1898,"change":915,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1898},"2025-06-02",-1.42,196,{"date":2053,"open":1839,"high":1860,"low":1820,"close":1920,"change":962,"percent_change":1484,"volume":1641,"transactions":9,"vwap":1920},"2025-05-30",{"date":2055,"open":1908,"high":1908,"low":1818,"close":2056,"change":1010,"percent_change":2057,"volume":1443,"transactions":9,"vwap":2056},"2025-05-29",141.85001,-0.7,{"date":2059,"open":1839,"high":1860,"low":1847,"close":2060,"change":2061,"percent_change":196,"volume":2062,"transactions":9,"vwap":2060},"2025-05-28",142.85001,-3.15,286,{"date":2064,"open":2065,"high":2010,"low":2066,"close":2067,"change":907,"percent_change":500,"volume":1433,"transactions":9,"vwap":2067},"2025-05-27",147.050003,142.75,146,{"date":2069,"open":1860,"high":1860,"low":1470,"close":1913,"change":321,"percent_change":321,"volume":2070,"transactions":9,"vwap":1913},"2025-05-23",380,{"date":2072,"open":1839,"high":2073,"low":1839,"close":1913,"change":1358,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1913},"2025-05-22",161,5.78,932,{"date":2077,"open":1925,"high":2067,"low":2078,"close":1849,"change":2079,"percent_change":2080,"volume":1188,"transactions":9,"vwap":1849},"2025-05-21",137.75,-7.9,-5.4,{"date":2082,"open":2002,"high":2083,"low":1818,"close":2084,"change":806,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-05-20",147.75,146.39999,3.83,448,{"date":2088,"open":1890,"high":1890,"low":2089,"close":1920,"change":1981,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1920},"2025-05-19",122.55,-1.3,416,{"date":2093,"open":1872,"high":2094,"low":2095,"close":2060,"change":2096,"percent_change":1187,"volume":1080,"transactions":9,"vwap":2060},"2025-05-16",143.10001,120.5,5.85,{"date":2098,"open":1818,"high":2099,"low":1885,"close":1933,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1933},"2025-05-15",148.89999,-7.45,-5.16,578,{"date":2104,"open":1926,"high":2105,"low":1750,"close":2106,"change":675,"percent_change":421,"volume":1080,"transactions":9,"vwap":2106},"2025-05-14",149.45,144.45,{"date":2108,"open":1950,"high":1866,"low":1950,"close":1920,"change":2109,"percent_change":1156,"volume":2110,"transactions":9,"vwap":1920},"2025-05-13",7,1120,{"date":2112,"open":2113,"high":2114,"low":1848,"close":1820,"change":2115,"percent_change":264,"volume":2116,"transactions":9,"vwap":1820},"2025-05-12",125.75,135.89999,10.3,652,{"date":2118,"open":1281,"high":1828,"low":1721,"close":2119,"change":843,"percent_change":2120,"volume":1621,"transactions":9,"vwap":2119},"2025-05-09",123.7,5.73,{"date":2122,"open":1774,"high":1772,"low":1755,"close":1774,"change":814,"percent_change":1089,"volume":1319,"transactions":9,"vwap":1774},"2025-05-08",{"date":2124,"open":1201,"high":2095,"low":1662,"close":1746,"change":1842,"percent_change":1392,"volume":2125,"transactions":9,"vwap":1746},"2025-05-07",640,{"date":2127,"open":1470,"high":1470,"low":2128,"close":2129,"change":1947,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-05-06",121,121.5,-6.18,376,{"date":2133,"open":1841,"high":1475,"low":1808,"close":1841,"change":638,"percent_change":158,"volume":2134,"transactions":9,"vwap":1841},"2025-05-05",882,{"date":2136,"open":1048,"high":1475,"low":2137,"close":2138,"change":1277,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-05-02",117.75,128.55,0.67,1108,{"date":2142,"open":1201,"high":1817,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-05-01",119.5,127.7,2.2,1.75,682,{"date":2149,"open":2150,"high":2150,"low":1714,"close":1712,"change":396,"percent_change":270,"volume":275,"transactions":9,"vwap":1712},"2025-04-30",126.050003,{"date":2152,"open":2153,"high":2154,"low":2129,"close":1848,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1848},"2025-04-29",122.6,129.25,-7,-5.38,318,{"date":2159,"open":1201,"high":1817,"low":1201,"close":1475,"change":2160,"percent_change":2161,"volume":1223,"transactions":9,"vwap":1475},"2025-04-28",9,7.44,{"date":2163,"open":2164,"high":2138,"low":1725,"close":2128,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2128},"2025-04-25",127.95,-2.55,-2.06,832,{"date":2169,"open":2129,"high":1861,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-04-24",115.25,123.55,5.55,4.7,848,{"date":2176,"open":1778,"high":1281,"low":1304,"close":1281,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1281},"2025-04-23",9.5,8.76,1420,{"date":179,"open":1664,"high":2181,"low":1613,"close":1661,"change":1036,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1661},114.95,1.4,2196]