[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JEM":3,"homepage-market-summary":30,"stock-historical-JEM":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"JEM","2026-10-05",{"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},"707 Cayman Holdings Limited Ordinary Shares","Nasdaq",null,"Common Stock","707 Cayman Holdings Ltd is a Hong Kong-based group that sells quality apparel products and provides supply chain management total solutions to its customers spanning from Western Europe, North America to the Middle East. Its comprehensive range of supply chain management total solutions includes market trend analysis, design and product development, sourcing, production management, quality control and logistics services, and its solutions encompass the total supply chain from conceptualizing the product, the selection of materials until the final delivery of finished apparel products to its customers at their nominated destinations, whether it be a designated port for shipment, its customer's warehouse or the end consumers.","17",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},3.64,3.57,3.6658,3.5,3.62,0.02,0.55,12256.345917,322,3.5421,135.24001,3.375,383877.8387855737,0.2,332,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":28,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},1896,294470,97764024.535179,-99.61,"2025-06-09",[181,182,191,200,209,219,229,239,248,258,266,274,282,291,298,306,317,325,333,342,351,360,368,377,386,395,403,414,425,436,444,452,460,471,479,487,497,505,513,520,529,538,549,559,568,579,589,599,609,619,630,640,648,658,667,675,683,691,698,706,715,724,732,741,749,758,767,775,783,791,799,807,814,821,830,838,845,852,859,868,877,885,893,900,908,915,921,927,935,941,946,951,955,959,963,971,978,982,987,994,1001,1007,1013,1019,1025,1030,1035,1041,1045,1050,1054,1058,1063,1069,1076,1081,1088,1094,1098,1103,1110,1115,1122,1127,1134,1143,1151,1156,1162,1167,1172,1177,1183,1187,1191,1196,1201,1206,1210,1216,1220,1224,1229,1233,1237,1241,1245,1249,1253,1257,1261,1266,1270,1274,1277,1281,1285,1291,1295,1300,1304,1309,1314,1320,1325,1330,1336,1341,1347,1353,1357,1362,1369,1376,1382,1389,1397,1406,1413,1420,1427,1432,1436,1440,1444,1450,1454,1460,1464,1469,1476,1481,1484,1488,1492,1495,1500,1505,1510,1515,1520,1527,1533,1539,1545,1550,1556,1562,1567,1573,1576,1580,1586,1592,1596,1601,1607,1611,1615,1619,1622,1628,1636,1640,1648,1652,1657,1663,1671,1677,1682,1689,1695,1702,1708,1715,1723,1728,1731,1738,1744,1750,1755,1763,1770,1775,1779,1786,1792,1799,1803,1808,1813,1820,1825,1832,1837,1844,1850,1859,1866,1872,1879,1887,1893,1900,1906,1910,1917,1925,1933,1938,1943,1950,1958,1967,1975,1982,1990,1997,2006,2014,2022,2028,2036,2044,2052,2061,2068,2076,2083,2092,2100,2106,2115,2123,2131,2139,2146,2151,2160,2167,2173,2179,2185,2191,2198,2204,2210,2216,2221,2228,2236,2240,2248,2256,2264,2272,2279,2286,2295,2300,2306,2313,2320,2326,2331,2338,2344,2352,2359,2362],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",3.536701,3.51,0.11,3.13,12238.972648,334,3.6274,{"date":192,"open":193,"high":194,"low":18,"close":185,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",3.52,3.7,-0.08,-2.23,15727.479448,273,3.5909,{"date":201,"open":202,"high":203,"low":18,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",3.58,3.59,0.035,0.98,10043.009595,250,3.5484,{"date":210,"open":211,"high":212,"low":185,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",3.61,3.67,3.555,-0.135,-3.66,9418.923877,251,3.5921,{"date":220,"open":221,"high":222,"low":223,"close":221,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",3.69,3.8,3.6041,-0.1,-2.64,8865.484518,261,3.7005,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":186,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",3.68,3.835,3.5045,3.79,2.99,33902.365545,621,3.6702,{"date":240,"open":241,"high":242,"low":26,"close":231,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",3.85,4,-0.07,-1.87,64167.918901,854,3.651,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",3.88,3.91,3.75,-0.125,-3.23,14926.837802,279,3.8105,{"date":259,"open":260,"high":242,"low":19,"close":261,"change":262,"percent_change":225,"volume":263,"transactions":264,"vwap":265},"2026-09-22",3.95,3.875,-0.105,122334.35078,1021,3.8231,{"date":267,"open":268,"high":269,"low":261,"close":269,"change":131,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",3.89,3.98,2.31,19159.121627,456,3.9279,{"date":275,"open":250,"high":276,"low":234,"close":268,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",3.92,0.07,1.83,25096.940014,417,3.8438,{"date":283,"open":284,"high":285,"low":194,"close":286,"change":28,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",3.76,3.9,3.82,5.52,25293.60573,607,3.8152,{"date":292,"open":285,"high":251,"low":16,"close":19,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",-0.26,-6.7,27155.50486,489,3.7372,{"date":299,"open":285,"high":300,"low":301,"close":250,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":250},"2026-09-15",3.9499,3.83,-0.09,-2.27,12918.970642,458,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",4.04,4.17,3.87,3.97,-0.04,-1,22679.960613,719,3.9886,{"date":318,"open":269,"high":319,"low":310,"close":320,"change":277,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",4.1,4.01,1.78,27408.554088,648,3.9865,{"date":326,"open":308,"high":327,"low":310,"close":328,"change":88,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",4.05,3.94,-5.74,33588.927526,904,3.9821,{"date":334,"open":335,"high":336,"low":320,"close":337,"change":224,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",4.24,4.2432,4.18,-2.34,44413.642636,1031,4.1364,{"date":343,"open":344,"high":345,"low":346,"close":345,"change":53,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",4.23,4.28,4.0301,4.39,115728.946948,2632,4.3725,{"date":352,"open":353,"high":353,"low":354,"close":319,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",4.33,4.07,-0.2,-4.65,39359.366886,744,4.1722,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":224,"percent_change":303,"volume":365,"transactions":366,"vwap":367},"2026-09-03",4.44,4.2,4.3,18647.07921,612,4.3052,{"date":369,"open":370,"high":371,"low":328,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",4.27,4.4,0.12,2.8,49872.888495,1665,4.3905,{"date":378,"open":379,"high":380,"low":379,"close":345,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",4.16,4.3796,-0.14,-3.17,58123.23616,1298,4.2794,{"date":387,"open":388,"high":388,"low":353,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",4.6396,4.42,-0.18,-3.91,45170.282631,1343,4.4917,{"date":396,"open":397,"high":397,"low":364,"close":398,"change":224,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",4.73,4.6,-2.13,107972.458933,3070,4.7922,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",5.2,5.8,4.51,4.7,-0.97,-17.11,217204.759048,3891,5.0555,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",5.23,5.86,5.15,5.67,-1.125,-16.56,501507.531775,10884,5.5995,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",5.17,8.68,4.56,6.795,2.975,77.88,18374195.154798,263328,6.8888,{"date":437,"open":327,"high":438,"low":231,"close":286,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",4.08,-0.27,-6.6,3428049.71336,56910,5.7096,{"date":445,"open":446,"high":447,"low":260,"close":446,"change":448,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",4.09,4.0999,0,43806.212537,626,4.0242,{"date":453,"open":379,"high":454,"low":320,"close":446,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",4.3999,-0.16,-3.76,26547.314719,530,4.1129,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",4.21,4.2999,4.11,4.25,0.06,1.43,32440.93105,604,4.1942,{"date":472,"open":308,"high":473,"low":242,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":336},"2026-08-18",4.255,4.19,0.15,3.71,59970.781912,1615,{"date":480,"open":345,"high":481,"low":482,"close":308,"change":483,"percent_change":484,"volume":485,"transactions":469,"vwap":486},"2026-08-17",4.335,4.0302,-0.28,-6.48,33684.893515,4.1681,{"date":488,"open":489,"high":490,"low":363,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",4.55,4.64,4.32,-0.02,-0.46,32792.257279,853,4.4087,{"date":498,"open":320,"high":362,"low":242,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",4.34,0.32,7.96,28821.012795,977,4.2218,{"date":506,"open":319,"high":379,"low":311,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",4.02,-0.06,-1.47,28958.415079,842,4.0585,{"date":514,"open":379,"high":379,"low":515,"close":438,"change":243,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",3.86,-1.69,66175.199323,1320,4.0408,{"date":521,"open":429,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",4.57,4.15,-0.41,-8.99,42766.139439,1271,4.3969,{"date":530,"open":531,"high":532,"low":533,"close":429,"change":455,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",4.645,4.74,4.43,-3.39,48058.681301,1490,4.5892,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",4.86,4.88,4.12,4.72,-0.33,-6.53,79618.487563,3338,4.6925,{"date":550,"open":418,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",5.22,4.8,5.05,-0.15,-2.88,80993.504237,1455,4.985,{"date":560,"open":427,"high":561,"low":562,"close":405,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",5.6,5.11,-0.065,-1.23,43267.091239,1273,5.2887,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",4.82,5.5,4.6636,5.265,0.325,6.58,102396.302738,2415,5.1634,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",5.75,4.725,4.94,-0.82,-14.24,171560.906083,4992,5.1227,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":116,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",5.81,6.05,5.4501,5.76,6.47,430916.70336,15942,6.0264,{"date":600,"open":594,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",6.2,5.2583,5.41,-0.49,-8.31,149907.895006,3754,5.6418,{"date":610,"open":427,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",6.6132,5.16,5.9,0.05,0.85,409591.730846,6966,5.9638,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",5.47,5.95,5,5.85,-0.5,-7.87,493894.583041,10899,5.6136,{"date":631,"open":632,"high":633,"low":562,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",6.15,7.12,6.35,1.61,33.97,15580104.823947,222454,6.2089,{"date":641,"open":427,"high":642,"low":242,"close":532,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",5.59,1.21,34.28,24494777.4762,303654,5.2472,{"date":649,"open":212,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",3.6912,3.4014,3.53,-0.19,-5.11,115474.369369,2677,3.5913,{"date":659,"open":660,"high":660,"low":19,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",4.14,3.72,-0.6,-13.89,141731.016243,2673,3.8386,{"date":668,"open":543,"high":669,"low":670,"close":491,"change":625,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",4.7928,4.31,-10.37,126008.471347,2966,4.5549,{"date":676,"open":677,"high":678,"low":679,"close":570,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":570},"2026-07-17",5.19,5.32,4.75,-0.47,-8.88,80100,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":355,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-16",5.38,5.71,5.03,5.29,-3.64,126700,{"date":692,"open":693,"high":693,"low":418,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-15",5.88,5.49,-0.56,-9.26,192000,{"date":699,"open":700,"high":701,"low":702,"close":592,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":592},"2026-07-14",6.32,6.9,5.44,0.014,0.23,391700,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-13",5.64,6.18,4.5,6.036,-0.456,-7.02,1673733,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",8.496,8.88,6,6.492,-6.948,-51.7,646633,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":662,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-09",12.96,13.8,12.24,13.44,-4.27,340583,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-08",14.28,15.24,12,14.04,-2.16,-13.33,368808,{"date":742,"open":743,"high":744,"low":727,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",18.24,20.16,16.2,-3.6,-18.18,389242,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",23.040001,24.96,15.12,19.8,-7.8,-28.26,380617,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",42.36,42.72,21.36,27.6,-10.92,-28.35,1279200,{"date":768,"open":769,"high":25,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-01",103.14,33.84,38.52,-9.12,-19.14,6465533,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-30",59.28,36.24,47.64,34.68,267.59,10186933,{"date":784,"open":785,"high":786,"low":787,"close":726,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":726},"2026-06-29",24.6,37.56,12.36,-9.36,-41.94,1086208,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",31.68,32.4,22.32,-9.012,-28.76,64675,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":509,"volume":806,"transactions":9,"vwap":804},"2026-06-25",31.2,31.8,27.48,31.332,-0.468,29425,{"date":808,"open":809,"high":810,"low":809,"close":802,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":802},"2026-06-24",30.96,32.76,0.84,2.71,2450,{"date":815,"open":809,"high":816,"low":817,"close":809,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":809},"2026-06-23",33.060001,30.24,-1.2,-3.73,4817,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",30.72,32.28,30.48,32.16,1.8,5.93,3350,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":88,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-18",28.92,31.5,28.68,30.36,-0.78,5792,{"date":839,"open":840,"high":801,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",26.88,30.6,3.24,11.84,29592,{"date":846,"open":847,"high":832,"low":848,"close":849,"change":850,"percent_change":464,"volume":851,"transactions":9,"vwap":849},"2026-06-16",26.52,26.28,27.36,1.08,7658,{"date":853,"open":854,"high":855,"low":856,"close":848,"change":372,"percent_change":857,"volume":858,"transactions":9,"vwap":848},"2026-06-15",25.2,29.7,24.24,0.46,19317,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-12",26.040001,29.16,21.24,26.16,1.32,5.31,562350,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-11",21.72,25.68,21.6,24.84,1.68,7.25,12483,{"date":878,"open":879,"high":793,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",18.48,18,23.16,4.68,25.32,71850,{"date":886,"open":887,"high":888,"low":889,"close":879,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":879},"2026-06-09",20.040001,22.8,15.96,-1.14,-5.81,280775,{"date":894,"open":895,"high":785,"low":66,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-08",20.4,19.62,-0.9,-4.39,33625,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":850,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-05",19.2,20.64,19.068001,20.52,5.56,1150,{"date":909,"open":879,"high":910,"low":880,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",19.56,19.44,1.44,8,2858,{"date":916,"open":762,"high":917,"low":918,"close":880,"change":555,"percent_change":919,"volume":920,"transactions":9,"vwap":880},"2026-06-03",21.84,17.040001,-13.79,5775,{"date":922,"open":911,"high":872,"low":911,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",20.88,1.2,6.1,3467,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":874,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-01",19.08,21,18.12,19.68,9.33,5608,{"date":936,"open":937,"high":902,"low":880,"close":880,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":880},"2026-05-29",18.72,-0.12,-0.66,2783,{"date":942,"open":943,"high":944,"low":943,"close":931,"change":448,"percent_change":448,"volume":945,"transactions":9,"vwap":931},"2026-05-28",17.52,18.96,1333,{"date":947,"open":948,"high":911,"low":949,"close":931,"change":448,"percent_change":448,"volume":950,"transactions":9,"vwap":931},"2026-05-27",17.76,17.64,2800,{"date":952,"open":953,"high":944,"low":953,"close":931,"change":372,"percent_change":157,"volume":954,"transactions":9,"vwap":931},"2026-05-26",17.82,2717,{"date":956,"open":957,"high":743,"low":753,"close":880,"change":448,"percent_change":448,"volume":958,"transactions":9,"vwap":880},"2026-05-22",16.92,5183,{"date":960,"open":949,"high":932,"low":728,"close":880,"change":912,"percent_change":961,"volume":962,"transactions":9,"vwap":880},"2026-05-21",8.7,29508,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-20",22.68,12.54,16.56,-7.2,-30.3,36992,{"date":972,"open":743,"high":973,"low":743,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-19",24.48,23.76,5.28,28.57,25342,{"date":979,"open":879,"high":944,"low":980,"close":879,"change":448,"percent_change":448,"volume":981,"transactions":9,"vwap":879},"2026-05-18",17.4,2550,{"date":983,"open":949,"high":944,"low":984,"close":879,"change":912,"percent_change":985,"volume":986,"transactions":9,"vwap":879},"2026-05-15",16.68,8.45,7800,{"date":988,"open":989,"high":990,"low":989,"close":918,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":918},"2026-05-14",14.64,17.16,2.34,15.92,7475,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":561,"volume":1000,"transactions":9,"vwap":998},"2026-05-13",12.84,15.84,14.7,0.78,4825,{"date":1002,"open":737,"high":1003,"low":1004,"close":1005,"change":448,"percent_change":448,"volume":1006,"transactions":9,"vwap":1005},"2026-05-12",14.4,13.32,13.92,3517,{"date":1008,"open":1009,"high":889,"low":1005,"close":1005,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1005},"2026-05-11",15.36,-1.8,-11.45,2692,{"date":1014,"open":1015,"high":918,"low":1015,"close":1016,"change":1017,"percent_change":311,"volume":1018,"transactions":9,"vwap":1016},"2026-05-08",15,15.72,0.6,8550,{"date":1020,"open":967,"high":967,"low":1021,"close":753,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":753},"2026-05-07",14.88,-1.56,-9.35,6608,{"date":1026,"open":1027,"high":902,"low":889,"close":984,"change":865,"percent_change":1028,"volume":1029,"transactions":9,"vwap":984},"2026-05-06",16.08,8.59,65275,{"date":1031,"open":1009,"high":957,"low":1032,"close":1009,"change":372,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1009},"2026-05-05",14.82,0.79,11775,{"date":1036,"open":1037,"high":744,"low":729,"close":735,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":735},"2026-05-04",15.48,0.24,1.6,90600,{"date":1042,"open":989,"high":1009,"low":989,"close":1015,"change":1038,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1015},"2026-05-01",1.63,1142,{"date":1046,"open":989,"high":753,"low":989,"close":1047,"change":938,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-30",14.76,-0.81,558,{"date":1051,"open":1052,"high":1052,"low":1021,"close":1021,"change":938,"percent_change":87,"volume":1053,"transactions":9,"vwap":1021},"2026-04-29",15.6,1350,{"date":1055,"open":1009,"high":889,"low":1047,"close":1015,"change":662,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1015},"2026-04-28",-3.85,1600,{"date":1059,"open":989,"high":889,"low":1060,"close":1052,"change":111,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1052},"2026-04-27",14.22,4.84,3850,{"date":1064,"open":1052,"high":1052,"low":1065,"close":1021,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1021},"2026-04-24",14.52,-0.48,-3.12,3342,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1009,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1009},"2026-04-23",16.32,14.46,-0.84,-5.19,3558,{"date":1077,"open":957,"high":990,"low":1016,"close":745,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":745},"2026-04-22",-0.96,-5.59,2650,{"date":1082,"open":66,"high":1083,"low":1084,"close":990,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":990},"2026-04-21",18.648,16.8,-1.68,-8.92,5642,{"date":1089,"open":1090,"high":1090,"low":879,"close":1091,"change":1038,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-20",19.788,18.84,1.29,3267,{"date":1095,"open":910,"high":872,"low":743,"close":66,"change":1022,"percent_change":1096,"volume":1097,"transactions":9,"vwap":66},"2026-04-17",-7.74,6133,{"date":1099,"open":880,"high":905,"low":949,"close":744,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":744},"2026-04-16",2.04,11.26,8083,{"date":1104,"open":879,"high":1105,"low":1106,"close":931,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":931},"2026-04-15",19.32,16.091999,-1.08,-5.63,22483,{"date":1111,"open":751,"high":881,"low":902,"close":902,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":902},"2026-04-14",-4.2,-17.95,7950,{"date":1116,"open":856,"high":847,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-13",19.692,23.4,-3.48,-12.95,6767,{"date":1123,"open":849,"high":793,"low":752,"close":840,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":840},"2026-04-10",-6,-18.25,19419,{"date":1128,"open":778,"high":1129,"low":1130,"close":1131,"change":421,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-09",38.16,26.64,32.88,-33.5,54995,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-08",36.72,66.48,29.76,49.44,23.28,88.99,1767246,{"date":1144,"open":1145,"high":1146,"low":1147,"close":864,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":864},"2026-04-07",24,28.08,23.52,1.92,7.92,81796,{"date":1152,"open":888,"high":856,"low":888,"close":856,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":856},"2026-04-06",0.48,2.02,1383,{"date":1157,"open":1158,"high":1158,"low":974,"close":974,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":974},"2026-04-02",24.72,-1.44,-5.71,786,{"date":1163,"open":751,"high":1164,"low":751,"close":854,"change":1148,"percent_change":1165,"volume":1166,"transactions":9,"vwap":854},"2026-04-01",25.92,8.25,3262,{"date":1168,"open":1169,"high":974,"low":1169,"close":1140,"change":1170,"percent_change":364,"volume":1171,"transactions":9,"vwap":1140},"2026-03-31",22.08,0.96,1813,{"date":1173,"open":1174,"high":1174,"low":795,"close":795,"change":738,"percent_change":1175,"volume":1176,"transactions":9,"vwap":795},"2026-03-30",25.44,-8.82,1176,{"date":1178,"open":1164,"high":1179,"low":1145,"close":973,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":973},"2026-03-27",26.4,-1.92,-7.27,2465,{"date":1184,"open":1140,"high":1179,"low":888,"close":1179,"change":874,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1179},"2026-03-26",6.8,3856,{"date":1188,"open":1140,"high":1158,"low":917,"close":1158,"change":111,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1158},"2026-03-25",3,14102,{"date":1192,"open":1179,"high":1179,"low":903,"close":1145,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1145},"2026-03-24",2.16,9.89,11136,{"date":1197,"open":903,"high":1198,"low":895,"close":917,"change":1066,"percent_change":1199,"volume":1200,"transactions":9,"vwap":917},"2026-03-23",22.56,-2.15,6311,{"date":1202,"open":1203,"high":1145,"low":744,"close":795,"change":1148,"percent_change":1204,"volume":1205,"transactions":9,"vwap":795},"2026-03-20",21.12,9.41,118001,{"date":1207,"open":1145,"high":1145,"low":895,"close":895,"change":818,"percent_change":1208,"volume":1209,"transactions":9,"vwap":895},"2026-03-19",-5.56,8858,{"date":1211,"open":903,"high":1212,"low":744,"close":872,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":872},"2026-03-18",33.36,2.4,12.5,322149,{"date":1217,"open":974,"high":974,"low":879,"close":902,"change":746,"percent_change":1218,"volume":1219,"transactions":9,"vwap":902},"2026-03-17",-15.79,5374,{"date":1221,"open":1145,"high":1145,"low":872,"close":888,"change":111,"percent_change":1222,"volume":1223,"transactions":9,"vwap":888},"2026-03-16",3.26,4657,{"date":1225,"open":751,"high":1140,"low":872,"close":1169,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1169},"2026-03-13",-0.72,-3.16,2451,{"date":1230,"open":856,"high":752,"low":1198,"close":888,"change":1159,"percent_change":1231,"volume":1232,"transactions":9,"vwap":888},"2026-03-12",-5.94,3216,{"date":1234,"open":795,"high":752,"low":744,"close":856,"change":1148,"percent_change":1235,"volume":1236,"transactions":9,"vwap":856},"2026-03-11",8.6,15413,{"date":1238,"open":762,"high":840,"low":762,"close":795,"change":1085,"percent_change":1239,"volume":1240,"transactions":9,"vwap":795},"2026-03-10",-7,33842,{"date":1242,"open":902,"high":1145,"low":879,"close":1145,"change":552,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1145},"2026-03-09",25,63837,{"date":1246,"open":903,"high":872,"low":1247,"close":902,"change":746,"percent_change":1218,"volume":1248,"transactions":9,"vwap":902},"2026-03-06",17.28,31279,{"date":1250,"open":937,"high":1145,"low":743,"close":888,"change":438,"percent_change":1251,"volume":1252,"transactions":9,"vwap":888},"2026-03-05",21.79,201706,{"date":1254,"open":918,"high":801,"low":1084,"close":937,"change":912,"percent_change":1255,"volume":1256,"transactions":9,"vwap":937},"2026-03-04",8.33,306435,{"date":1258,"open":902,"high":902,"low":1052,"close":1247,"change":818,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1247},"2026-03-03",-6.49,18268,{"date":1262,"open":944,"high":944,"low":943,"close":879,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":879},"2026-03-02",-4.56,-19.79,27539,{"date":1267,"open":801,"high":1131,"low":888,"close":751,"change":1170,"percent_change":1268,"volume":1269,"transactions":9,"vwap":751},"2026-02-27",4.35,827320,{"date":1271,"open":1158,"high":1164,"low":1169,"close":1169,"change":555,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1169},"2026-02-26",-11.54,9153,{"date":1275,"open":1164,"high":1164,"low":856,"close":752,"change":1170,"percent_change":242,"volume":1276,"transactions":9,"vwap":752},"2026-02-25",2234,{"date":1278,"open":973,"high":1158,"low":888,"close":1145,"change":1226,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1145},"2026-02-24",-2.91,3277,{"date":1282,"open":1130,"high":840,"low":1158,"close":1158,"change":738,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1158},"2026-02-23",-8.04,2792,{"date":1286,"open":1287,"high":1288,"low":1158,"close":840,"change":1066,"percent_change":1289,"volume":1290,"transactions":9,"vwap":840},"2026-02-20",28.8,29.040001,-1.75,4116,{"date":1292,"open":840,"high":817,"low":840,"close":849,"change":1226,"percent_change":1293,"volume":1294,"transactions":9,"vwap":849},"2026-02-19",-2.56,1521,{"date":1296,"open":1297,"high":1288,"low":849,"close":1146,"change":1038,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1146},"2026-02-18",27.84,0.86,3370,{"date":1301,"open":801,"high":801,"low":849,"close":1297,"change":1078,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1297},"2026-02-17",-3.33,3415,{"date":1305,"open":817,"high":794,"low":1130,"close":1287,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1287},"2026-02-13",-3.36,-10.45,17089,{"date":1310,"open":1311,"high":1212,"low":817,"close":826,"change":111,"percent_change":1312,"volume":1313,"transactions":9,"vwap":826},"2026-02-12",31.92,2.29,12464,{"date":1315,"open":1316,"high":1316,"low":1138,"close":1317,"change":1226,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-11",35.76,31.44,-2.24,114663,{"date":1321,"open":794,"high":1322,"low":793,"close":826,"change":1153,"percent_change":1323,"volume":1324,"transactions":9,"vwap":826},"2026-02-10",35.28,1.52,2188,{"date":1326,"open":1131,"high":1327,"low":1317,"close":793,"change":1038,"percent_change":1328,"volume":1329,"transactions":9,"vwap":793},"2026-02-09",38.4,0.76,2793,{"date":1331,"open":1332,"high":1316,"low":1138,"close":1317,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1317},"2026-02-06",34.8,-2.4,-7.09,2926,{"date":1337,"open":778,"high":1338,"low":1339,"close":770,"change":738,"percent_change":1124,"volume":1340,"transactions":9,"vwap":770},"2026-02-05",38.88,33.6,1669,{"date":1342,"open":1327,"high":1343,"low":1344,"close":1344,"change":1078,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-04",39.12,36,-2.6,1488,{"date":1348,"open":1338,"high":1349,"low":1350,"close":1350,"change":1159,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-03",39.84,36.96,-3.75,1314,{"date":1354,"open":1338,"high":1355,"low":1327,"close":1327,"change":1038,"percent_change":121,"volume":1356,"transactions":9,"vwap":1327},"2026-02-02",40.8,1909,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1129,"change":111,"percent_change":1148,"volume":1361,"transactions":9,"vwap":1129},"2026-01-30",37.2,39.6,4594,{"date":1363,"open":1364,"high":1364,"low":778,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-01-29",46.32,37.44,-6.24,-14.29,5736,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1373,"change":738,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-28",45.12,46.8,43.68,-4.71,4076,{"date":1377,"open":1364,"high":1378,"low":1379,"close":1380,"change":448,"percent_change":448,"volume":1381,"transactions":9,"vwap":1380},"2026-01-27",51.36,45.6,45.84,7634,{"date":1383,"open":1384,"high":1385,"low":761,"close":1380,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1380},"2026-01-26",56.16,60,-15.6,-25.39,13515,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":924,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-01-23",61.2,88.8,42,61.44,1.99,99374,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-22",48.24,73.68,44.88,60.24,12.72,26.77,89934,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":448,"percent_change":448,"volume":1412,"transactions":9,"vwap":1411},"2026-01-21",49.2,51.84,43.44,47.52,12352,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1411,"change":491,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1411},"2026-01-20",42.96,61.68,41.76,10,27139,{"date":1421,"open":1410,"high":1422,"low":1423,"close":1424,"change":111,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-16",44.4,41.28,43.2,1.69,760,{"date":1428,"open":1429,"high":1422,"low":1429,"close":1430,"change":448,"percent_change":448,"volume":1431,"transactions":9,"vwap":1430},"2026-01-15",40.32,42.48,637,{"date":1433,"open":1371,"high":1371,"low":1355,"close":1430,"change":818,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1430},"2026-01-14",-2.75,895,{"date":1437,"open":1424,"high":1438,"low":1393,"close":1373,"change":448,"percent_change":448,"volume":1439,"transactions":9,"vwap":1373},"2026-01-13",44.64,880,{"date":1441,"open":1379,"high":1379,"low":1424,"close":1373,"change":1180,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1373},"2026-01-12",-4.21,609,{"date":1445,"open":1446,"high":1447,"low":1379,"close":1379,"change":1085,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1379},"2026-01-09",47.28,48.96,-3.55,1328,{"date":1451,"open":1411,"high":1139,"low":1438,"close":1446,"change":1333,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1446},"2026-01-08",-4.83,1188,{"date":1455,"open":1384,"high":1384,"low":1456,"close":1457,"change":1159,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-07",48,49.68,-2.82,570,{"date":1461,"open":1408,"high":1462,"low":1411,"close":1462,"change":1148,"percent_change":285,"volume":1463,"transactions":9,"vwap":1462},"2026-01-06",51.12,683,{"date":1465,"open":1422,"high":1457,"low":1373,"close":1408,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1408},"2026-01-05",3.84,8.47,1918,{"date":1470,"open":1471,"high":1364,"low":1355,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-02",41.52,45.36,2.88,6.78,657,{"date":1477,"open":1478,"high":1422,"low":1355,"close":1430,"change":1226,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1430},"2025-12-31",44.16,-1.67,1499,{"date":1482,"open":1438,"high":1438,"low":1430,"close":1424,"change":1159,"percent_change":254,"volume":1483,"transactions":9,"vwap":1424},"2025-12-30",1347,{"date":1485,"open":1401,"high":1401,"low":1417,"close":1438,"change":818,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1438},"2025-12-29",-2.62,1248,{"date":1489,"open":1424,"high":1490,"low":1424,"close":1380,"change":1153,"percent_change":1491,"volume":246,"transactions":9,"vwap":1380},"2025-12-26",46.080002,1.06,{"date":1493,"open":1355,"high":1472,"low":1355,"close":1472,"change":1473,"percent_change":1474,"volume":1494,"transactions":9,"vwap":1472},"2025-12-24",945,{"date":1496,"open":1371,"high":1371,"low":1497,"close":1430,"change":738,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1430},"2025-12-23",40.080002,-4.84,1154,{"date":1501,"open":1462,"high":1462,"low":1478,"close":1438,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1438},"2025-12-22",-4.08,-8.37,2101,{"date":1506,"open":1139,"high":1507,"low":1456,"close":1508,"change":1038,"percent_change":1509,"volume":280,"transactions":9,"vwap":1508},"2025-12-19",50.16,48.72,0.5,{"date":1511,"open":1508,"high":1457,"low":1446,"close":1512,"change":818,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-18",48.48,-2.42,715,{"date":1516,"open":1517,"high":1517,"low":1512,"close":1457,"change":1078,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1457},"2025-12-17",57.36,-1.9,879,{"date":1521,"open":1522,"high":1523,"low":1379,"close":1524,"change":1263,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-16",52.8,54,50.64,-8.26,3308,{"date":1528,"open":1529,"high":1384,"low":1530,"close":1529,"change":1078,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-12-15",55.2,53.28,-1.71,833,{"date":1534,"open":1535,"high":1536,"low":1529,"close":1384,"change":225,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1384},"2025-12-12",60.96,62.16,-4.49,523,{"date":1540,"open":1385,"high":1536,"low":1541,"close":1542,"change":818,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-11",58.32,58.8,-2,585,{"date":1546,"open":1385,"high":1402,"low":1547,"close":1385,"change":88,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1385},"2025-12-10",58.56,-0.4,432,{"date":1551,"open":1552,"high":1402,"low":1553,"close":1402,"change":912,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1402},"2025-12-09",57.84,55.68,2.45,468,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1542,"change":1213,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1542},"2025-12-08",56.4,59.76,4.26,940,{"date":1563,"open":1558,"high":1564,"low":1529,"close":1558,"change":874,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1558},"2025-12-05",56.88,3.07,471,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":1038,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-04",52.080002,54.72,0.44,636,{"date":1574,"open":1523,"high":1575,"low":1522,"close":1575,"change":448,"percent_change":448,"volume":495,"transactions":9,"vwap":1575},"2025-12-03",54.48,{"date":1577,"open":1523,"high":1570,"low":1578,"close":1575,"change":818,"percent_change":738,"volume":1579,"transactions":9,"vwap":1575},"2025-12-02",53.040001,660,{"date":1581,"open":1582,"high":1582,"low":1424,"close":1553,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1553},"2025-12-01",62.4,-4.8,-7.94,6800,{"date":1587,"open":1588,"high":1588,"low":777,"close":1589,"change":1333,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-11-28",64.8,60.48,-3.82,764,{"date":1593,"open":1582,"high":1594,"low":1394,"close":1594,"change":448,"percent_change":448,"volume":1595,"transactions":9,"vwap":1594},"2025-11-26",62.88,844,{"date":1597,"open":1588,"high":1588,"low":1598,"close":1594,"change":1333,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1594},"2025-11-25",62.64,-3.68,794,{"date":1602,"open":1603,"high":1604,"low":1385,"close":1604,"change":874,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-24",61.92,65.28,2.64,845,{"date":1608,"open":1535,"high":1609,"low":1535,"close":1609,"change":448,"percent_change":448,"volume":1610,"transactions":9,"vwap":1609},"2025-11-21",63.6,463,{"date":1612,"open":1385,"high":1613,"low":1385,"close":1609,"change":1213,"percent_change":276,"volume":1614,"transactions":9,"vwap":1609},"2025-11-20",63.84,1306,{"date":1616,"open":1394,"high":1594,"low":1385,"close":1391,"change":1159,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1391},"2025-11-19",-2.3,1196,{"date":1620,"open":1385,"high":1588,"low":1385,"close":1598,"change":1226,"percent_change":890,"volume":1621,"transactions":9,"vwap":1598},"2025-11-18",1715,{"date":1623,"open":1536,"high":1624,"low":1394,"close":1625,"change":1226,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-17",65.52,63.36,-1.12,1668,{"date":1629,"open":1630,"high":1631,"low":1394,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-11-14",67.2,72,64.080002,-9.6,-13.03,2665,{"date":1637,"open":1630,"high":1638,"low":1630,"close":1400,"change":1466,"percent_change":571,"volume":1639,"transactions":9,"vwap":1400},"2025-11-13",73.92,3215,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1085,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-12",70.080002,71.52,69.6,69.84,-2.35,1174,{"date":1649,"open":1631,"high":1631,"low":1644,"close":1643,"change":1038,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1643},"2025-11-11",0.34,1147,{"date":1653,"open":1630,"high":1631,"low":1630,"close":1654,"change":1153,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-10",71.28,0.68,1655,{"date":1658,"open":1659,"high":1631,"low":1660,"close":1661,"change":1180,"percent_change":225,"volume":1662,"transactions":9,"vwap":1661},"2025-11-07",70.56,69.36,70.8,2270,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":484,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-06",74.4,83.040001,72.48,72.72,-8.18,5563,{"date":1672,"open":1642,"high":1673,"low":1674,"close":1673,"change":491,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-05",79.2,68.16,5.77,3799,{"date":1678,"open":1631,"high":1679,"low":1644,"close":1679,"change":818,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-04",74.88,-1.58,1431,{"date":1683,"open":1684,"high":1685,"low":1679,"close":1686,"change":1226,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-03",76.8,77.76,76.080002,-0.94,1185,{"date":1690,"open":1691,"high":1692,"low":1665,"close":1684,"change":88,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1684},"2025-10-31",77.040001,77.52,-0.31,1479,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1691,"change":1333,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1691},"2025-10-30",78,79.44,75.6,-3.02,1990,{"date":1703,"open":1704,"high":1392,"low":1684,"close":1698,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1698},"2025-10-29",86.4,-10.8,-11.97,8668,{"date":1709,"open":1710,"high":1711,"low":1673,"close":1712,"change":902,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-28",96.72,110.4,90.24,27.03,202079,{"date":1716,"open":1717,"high":1718,"low":1674,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-10-27",73.2,75.36,71.040001,-4.32,-5.73,31208,{"date":1724,"open":1631,"high":1725,"low":1631,"close":1718,"change":1066,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1718},"2025-10-24",75.84,-0.63,1549,{"date":1729,"open":1668,"high":1697,"low":1668,"close":1725,"change":1473,"percent_change":260,"volume":1730,"transactions":9,"vwap":1725},"2025-10-23",1684,{"date":1732,"open":1733,"high":1698,"low":1643,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-22",78.72,72.96,-11.04,-13.14,4334,{"date":1739,"open":1673,"high":1740,"low":1692,"close":1741,"change":1742,"percent_change":515,"volume":1743,"transactions":9,"vwap":1741},"2025-10-21",106.56,84,3.12,14279,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":448,"percent_change":448,"volume":1749,"transactions":9,"vwap":1748},"2025-10-20",78.24,81.84,80.88,865,{"date":1751,"open":1741,"high":1752,"low":1746,"close":1748,"change":1583,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1748},"2025-10-17",85.44,-5.6,1428,{"date":1756,"open":1757,"high":1758,"low":1666,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-16",87.6,92.4,85.68,-5.76,-6.3,3610,{"date":1764,"open":1679,"high":1765,"low":1679,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-15",115.2,91.44,13.2,16.87,58991,{"date":1771,"open":1684,"high":1772,"low":1631,"close":1746,"change":818,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1746},"2025-10-14",80.16,-1.51,2522,{"date":1776,"open":1697,"high":1777,"low":1725,"close":1698,"change":1720,"percent_change":1778,"volume":1621,"transactions":9,"vwap":1698},"2025-10-13",82.32,-5.16,{"date":1780,"open":1741,"high":1781,"low":1782,"close":1783,"change":555,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-10",90.48,82.56,83.76,-3.32,2280,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":912,"percent_change":1425,"volume":1791,"transactions":9,"vwap":1790},"2025-10-09",81.12,102.24,86.64,9145,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":912,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-10-08",81.6,87.84,85.2,1.72,2165,{"date":1800,"open":1704,"high":1781,"low":1782,"close":1783,"change":1366,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1783},"2025-10-07",-6.93,3108,{"date":1804,"open":1781,"high":1805,"low":1757,"close":1806,"change":1306,"percent_change":746,"volume":1807,"transactions":9,"vwap":1806},"2025-10-06",93.12,90,2520,{"date":1809,"open":1758,"high":1810,"low":1766,"close":1811,"change":88,"percent_change":293,"volume":1812,"transactions":9,"vwap":1811},"2025-10-03",95.76,93.36,2448,{"date":1814,"open":1392,"high":1815,"low":1816,"close":1817,"change":818,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-02",94.8,88.32,93.6,-1.27,2623,{"date":1821,"open":1822,"high":1823,"low":1817,"close":1815,"change":738,"percent_change":196,"volume":1824,"transactions":9,"vwap":1815},"2025-10-01",96,96.24,2852,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1170,"percent_change":172,"volume":1831,"transactions":9,"vwap":1830},"2025-09-30",93.84,99.84,92.64,96.96,3119,{"date":1833,"open":1822,"high":1834,"low":1815,"close":1822,"change":968,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1822},"2025-09-29",100.8,-6.98,2830,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":555,"percent_change":1843,"volume":1080,"transactions":9,"vwap":1842},"2025-09-26",99.6,104.88,97.2,103.2,-2.71,{"date":1845,"open":1834,"high":1846,"low":1828,"close":1847,"change":1848,"percent_change":185,"volume":1849,"transactions":9,"vwap":1847},"2025-09-25",108.72,106.080002,3.6,2865,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-09-24",105.6,105.84,100.32,102.48,-6.96,-6.36,3187,{"date":1860,"open":1861,"high":1862,"low":1852,"close":1863,"change":1078,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-23",109.2,111.6,109.44,-0.87,2117,{"date":1867,"open":1868,"high":1869,"low":1847,"close":1711,"change":1306,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1711},"2025-09-22",110.16,112.32,-2.95,3269,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1085,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-19",108,121.44,113.76,-1.46,4373,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":728,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-09-18",106.8,122.16,104.64,115.44,11.86,15571,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1842,"change":1226,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1842},"2025-09-17",97.68,104.16,-0.69,3972,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1742,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-16",98.4,115.68,103.92,3.1,6253,{"date":1901,"open":1902,"high":1881,"low":1828,"close":1834,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1834},"2025-09-15",101.28,-14.88,-12.86,5743,{"date":1907,"open":1852,"high":1896,"low":1908,"close":1896,"change":1720,"percent_change":746,"volume":1909,"transactions":9,"vwap":1896},"2025-09-12",100.080002,7486,{"date":1911,"open":1912,"high":1913,"low":1852,"close":1912,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1912},"2025-09-11",120,122.64,-14.4,-10.71,14380,{"date":1918,"open":1919,"high":1920,"low":1912,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-09-10",132.96001,148.080002,134.39999,-28.8,-17.65,34596,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1758,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-09",168.72,230.39999,108.96,163.2,130.51,1068392,{"date":1934,"open":1674,"high":1747,"low":1137,"close":1661,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1661},"2025-09-08",-8.4,-10.61,14962,{"date":1939,"open":1817,"high":1817,"low":1603,"close":1673,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1673},"2025-09-05",-21.6,-21.43,47420,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1834,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1834},"2025-09-04",139.2,89.76,-432,-81.08,53309,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1583,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-09-02",528,590.40002,487.20001,532.79999,-0.89,2044,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-08-29",482.39999,572.40002,480,537.59998,9.6,1.82,3050,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1952,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1952},"2025-08-28",475.20001,564,362.39999,-36,-6.38,3849,{"date":1976,"open":1977,"high":1978,"low":1952,"close":1970,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1970},"2025-08-27",619.20001,633.59998,-57.6,-9.27,1993,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":968,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-26",588,662.15997,578.40002,621.59998,-1.15,1653,{"date":1991,"open":1992,"high":323,"low":1993,"close":1992,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1992},"2025-08-25",628.79999,565.20001,-33.6,-5.07,1678,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-08-22",840,897.59998,607.20001,662.40002,-232.8,-26.01,1353,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1994,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-08-21",868.79999,960,828,895.20001,-3.62,3583,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1852,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-08-20",823.20001,1015.44,732,928.79999,12.83,5524,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2016,"change":1213,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2016},"2025-08-19",888,816,0.29,1276,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-08-18",912,720,820.79999,-79.2,-8.8,491,{"date":2037,"open":2009,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-08-15",1065.59998,626.40002,900,-86.4,-8.76,1101,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-08-14",1536,842.40002,986.40002,-223.2,-18.45,3210,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-08-13",1356,1560,1123.19995,1209.59998,-170.4,-12.35,10315,{"date":2062,"open":1176,"high":2063,"low":1176,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-08-12",1420.80005,1380,196.8001,16.63,3878,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2013,"transactions":9,"vwap":2073},"2025-08-11",1492.80005,1581.59998,1061.76001,1183.19995,-319.2001,-21.25,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1633,"percent_change":1726,"volume":2082,"transactions":9,"vwap":2081},"2025-08-08",1495.19995,1620,1396.80005,1502.40002,1992,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-07",1557.59998,1562.40002,1497.12,1512,-52.8001,-3.37,1319,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":612,"volume":2099,"transactions":9,"vwap":2097},"2025-08-06",1524,1567.19995,1473.35999,1564.80005,76.8001,1058,{"date":2101,"open":2102,"high":2103,"low":2064,"close":1346,"change":2104,"percent_change":1518,"volume":2105,"transactions":9,"vwap":1346},"2025-08-05",1440,1573.19995,-28.8001,896,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-08-04",1473.59998,1561.19995,1382.40002,1516.80005,-4.7999,-0.32,515,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1644,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-01",1384.80005,1548,1370.40002,1521.59998,4.79,175,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":763,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-07-31",1399.19995,1574.40002,1293.59998,1452,1.94,931,{"date":2132,"open":2133,"high":2088,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-07-30",1056,1010.40002,1424.40002,416.4,41.31,2115,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1456,"percent_change":623,"volume":2145,"transactions":9,"vwap":2144},"2025-07-29",1003.20001,1022.15997,972,1008,136,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2009,"change":1630,"percent_change":2150,"volume":1806,"transactions":9,"vwap":2009},"2025-07-28",914.40002,984,7.53,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-07-25",962.15997,964.79999,832.79999,892.79999,-16.8,-1.85,3920,{"date":2161,"open":2162,"high":2009,"low":2163,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-07-24",948,909.59998,-52.8,-5.49,69,{"date":2168,"open":2169,"high":2170,"low":2030,"close":2171,"change":1914,"percent_change":509,"volume":2172,"transactions":9,"vwap":2171},"2025-07-23",957.59998,969.59998,962.40002,56,{"date":2174,"open":2162,"high":2175,"low":2030,"close":2176,"change":902,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-22",996,976.79999,2.01,172,{"date":2180,"open":2181,"high":2175,"low":2182,"close":2169,"change":1213,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2169},"2025-07-21",960.23999,943.20001,0.25,122,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":1424,"percent_change":532,"volume":2190,"transactions":9,"vwap":2189},"2025-07-18",890.40002,979.20001,955.20001,206,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2030,"change":1179,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2030},"2025-07-17",885.59998,976.080017,864,2.98,214,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2193,"change":872,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2193},"2025-07-16",856.79999,891.59998,2.5,66,{"date":2205,"open":2206,"high":2207,"low":2047,"close":2195,"change":902,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2195},"2025-07-15",847.44,907.20001,2.27,49,{"date":2211,"open":2008,"high":2212,"low":1999,"close":2213,"change":2214,"percent_change":1108,"volume":2215,"transactions":9,"vwap":2213},"2025-07-14",902.40002,844.79999,-50.4,43,{"date":2217,"open":2010,"high":2218,"low":2010,"close":2011,"change":1673,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2011},"2025-07-11",946.79999,9.71,156,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2025,"change":1145,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2025},"2025-07-10",782.40002,936,780,3.03,741,{"date":2229,"open":2230,"high":2231,"low":2018,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-07-09",924,1092,792,-136.8,-14.73,820,{"date":2237,"open":2169,"high":2175,"low":2207,"close":2019,"change":746,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2019},"2025-07-08",-0.39,34,{"date":2241,"open":2242,"high":2243,"low":2230,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-07-07",1089.59998,1224,932.40002,-246,-20.88,465,{"date":2249,"open":2250,"high":2251,"low":2182,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-07-03",978.47998,1272,1178.40002,243.6,26.06,752,{"date":2257,"open":2258,"high":2259,"low":2230,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-07-02",1113.59998,1198.31995,934.79999,-174.0001,-15.69,1473,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-07-01",1274.40002,1029.59998,1108.80005,-134.3999,-10.81,592,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-06-30",1465.19995,1243.19995,-268.8001,-17.78,722,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2088,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2088},"2025-06-27",1600.80005,1377.59998,136.8001,9.95,118,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-06-26",1598.40002,1728,1346.40002,1375.19995,-292.8001,-17.55,420,{"date":2296,"open":2297,"high":175,"low":2297,"close":1627,"change":2298,"percent_change":1021,"volume":2299,"transactions":9,"vwap":1627},"2025-06-25",1468.56006,216,2098,{"date":2301,"open":2302,"high":2094,"low":2303,"close":2128,"change":2304,"percent_change":1509,"volume":2305,"transactions":9,"vwap":2128},"2025-06-24",1471.19995,1380.71997,7.1999,1202,{"date":2307,"open":2308,"high":2094,"low":2309,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-06-23",1466.40002,1444.80005,-60,-3.99,698,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":81,"volume":2319,"transactions":9,"vwap":2317},"2025-06-20",1442.40002,1555.19995,1504.80005,31.2001,848,{"date":2321,"open":2322,"high":2108,"low":2064,"close":2108,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2108},"2025-06-18",1432.80005,46.7999,3.28,269,{"date":2327,"open":2125,"high":1754,"low":2290,"close":2328,"change":2329,"percent_change":2202,"volume":2330,"transactions":9,"vwap":2328},"2025-06-17",1426.80005,34.8001,803,{"date":2332,"open":2117,"high":2322,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-06-16",1286.40002,1392,40.8001,3.02,1785,{"date":2339,"open":2340,"high":2102,"low":2340,"close":2341,"change":2342,"percent_change":484,"volume":2343,"transactions":9,"vwap":2341},"2025-06-13",1305.59998,1351.19995,-93.6001,2558,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2309,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2309},"2025-06-12",1483.19995,1608,1322.88,-220.7999,-13.26,1720,{"date":2353,"open":2149,"high":2354,"low":2149,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-06-11",1795.19995,1665.59998,703.2,73.07,20275,{"date":2360,"open":2224,"high":2143,"low":2024,"close":2171,"change":1327,"percent_change":379,"volume":2361,"transactions":9,"vwap":2171},"2025-06-10",825,{"date":179,"open":2189,"high":2363,"low":2018,"close":2230,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2230},1173.59998,-31.2,-3.27,4171]