[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LBGJ":3,"homepage-market-summary":30,"stock-historical-LBGJ":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LBGJ","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},"Li Bang International Corporation Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Li Bang International Corp Inc is a holding company. The firm through its subsidiaries engages in designing, developing, producing, and selling stainless steel commercial kitchen equipment in China under its own Libang brand. In addition, its subsidiaries provide customers with comprehensive services, from commercial kitchen design in the early stage to equipment installation and after-sales maintenance.","134",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},1.95,1.9747,1.98,1.9,2.03,-0.08,-3.94,42026.79939,413,1.9389,127,0.0172,8598444.922284912,1.5,487,{"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,[153,158,163,168],{"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":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},200,5889562,2149690226.571228,-98.38,"2025-04-22",[183,184,193,202,213,221,230,240,249,260,267,274,282,289,297,306,314,325,333,342,352,361,371,381,392,402,410,420,430,438,447,457,465,474,485,495,504,512,520,528,536,545,555,562,571,581,592,601,610,619,628,636,647,658,667,676,682,690,697,703,709,715,722,729,734,739,745,750,755,761,766,772,776,781,787,793,798,803,808,814,820,826,831,838,844,851,857,863,870,878,886,894,898,905,912,917,922,929,937,944,952,959,965,973,978,986,991,998,1005,1011,1018,1024,1027,1031,1035,1039,1042,1046,1049,1054,1057,1060,1063,1067,1070,1074,1077,1080,1083,1087,1092,1098,1105,1110,1114,1120,1125,1131,1136,1143,1150,1157,1164,1172,1179,1186,1191,1197,1205,1211,1217,1222,1231,1239,1246,1254,1261,1268,1272,1277,1280,1287,1292,1297,1304,1311,1317,1324,1330,1334,1337,1341,1347,1354,1361,1366,1372,1378,1387,1391,1397,1405,1412,1416,1420,1425,1429,1435,1443,1451,1459,1467,1475,1482,1489,1495,1502,1510,1517,1521,1526,1531,1537,1543,1548,1555,1562,1569,1573,1576,1581,1586,1591,1596,1601,1606,1612,1616,1619,1623,1629,1634,1640,1643,1647,1651,1657,1663,1666,1671,1676,1682,1690,1695,1699,1703,1709,1715,1721,1727,1733,1741,1746,1753,1759,1765,1771,1776,1782,1786,1792,1798,1803,1809,1812,1820,1823,1830,1837,1845,1851,1856,1864,1870,1875,1883,1891,1899,1906,1914,1919,1921,1926,1932,1937,1941,1946,1951,1954,1960,1963,1965,1969,1972,1976,1980,1985,1987,1991,1994,1997,2003,2008,2014,2020,2024,2027,2031,2036,2041,2046,2050,2053,2057,2060,2063,2070,2074,2080,2086,2089,2093,2098,2101,2106,2109,2114,2117,2122,2124,2129,2135,2140,2146,2150,2153,2158,2162,2166,2168,2174,2180,2184,2188,2191,2197,2202,2209,2214,2216,2219,2221,2226,2230,2233,2237,2240,2242,2246,2250,2253,2257,2260,2263,2265,2269,2273,2277,2281,2284,2286,2290,2294,2299,2302],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":19,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",1.94,1.91,0.07,3.57,27698.844,374,1.9656,{"date":194,"open":186,"high":195,"low":186,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",2.0399,1.96,-0.03,-1.51,20245.032697,239,1.9602,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",1.93,2.05,1.92,1.99,0.03,1.53,51488.3106,488,1.9807,{"date":214,"open":196,"high":215,"low":18,"close":196,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",2.0499,-0.04,-2,32045.407085,267,1.9589,{"date":222,"open":223,"high":223,"low":206,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",2.1,2,-0.11,-5.21,71371.8706,531,2.0204,{"date":231,"open":232,"high":233,"low":234,"close":232,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",2.11,2.61,2.021,-0.02,-0.94,559718.270962,4119,2.3063,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":235,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",2.27,2.02,2.13,-0.93,59877.797679,478,2.1741,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",2.06,2.2499,2.0408,2.15,0.1,4.88,91804.370117,805,2.1466,{"date":261,"open":204,"high":262,"low":187,"close":205,"change":255,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",2.14,5.13,76631.111246,646,2.0885,{"date":268,"open":204,"high":224,"low":206,"close":15,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",0.01,0.52,32805.738266,348,1.9461,{"date":275,"open":15,"high":276,"low":277,"close":186,"change":278,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",2.04,1.9101,0,24419.5656,331,1.9454,{"date":283,"open":205,"high":205,"low":284,"close":186,"change":225,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",1.86,-5.37,83762.7006,791,1.9496,{"date":290,"open":291,"high":292,"low":276,"close":205,"change":216,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",2.045,2.24,-1.91,112875.146419,1014,2.0909,{"date":298,"open":223,"high":299,"low":276,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",2.186,2.09,-0.05,-2.34,77252.214,905,2.092,{"date":307,"open":308,"high":309,"low":81,"close":262,"change":225,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",2.26,2.3499,-4.89,138116.092462,1485,2.2129,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",2.59,2.68,2.0201,2.25,0.31,15.98,6840233.623456,52230,2.4736,{"date":326,"open":223,"high":327,"low":187,"close":186,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",2.16,-0.18,-8.49,798524.9006,7678,2.3562,{"date":334,"open":335,"high":336,"low":337,"close":81,"change":338,"percent_change":206,"volume":339,"transactions":340,"vwap":341},"2026-09-09",2.08,2.2021,2.07,0.04,30787.6006,462,2.1276,{"date":343,"open":344,"high":345,"low":346,"close":335,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",2.21,2.38,2.055,-0.21,-9.17,48030.509971,643,2.1701,{"date":353,"open":242,"high":354,"low":327,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",2.4,2.29,-0.01,-0.43,63604.759868,963,2.2709,{"date":362,"open":363,"high":364,"low":223,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",3.09,3.11,2.3,-0.79,-25.57,300182.465303,2257,2.5219,{"date":372,"open":373,"high":374,"low":375,"close":363,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",3.115,3.35,3.0501,-0.06,-1.9,51135.608997,608,3.1708,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",3.01,3.2,2.91,3.15,0.12,3.96,132949.285078,1222,3.0893,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",3.08,2.9129,3.03,0.08,2.71,63768.233947,786,3.0341,{"date":403,"open":364,"high":364,"low":404,"close":405,"change":328,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",2.9,2.95,-5.75,76091.1208,1231,3.0036,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",3.54,3.12,3.13,-0.09,-2.8,99417.19575,1305,3.212,{"date":421,"open":422,"high":423,"low":414,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",3.29,3.7499,3.22,0.27,9.15,1422393.372265,15321,3.3906,{"date":431,"open":432,"high":405,"low":433,"close":405,"change":269,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",2.92,2.8501,0.34,607060.966673,7293,3.2875,{"date":439,"open":396,"high":440,"low":441,"close":442,"change":225,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",3.1091,2.86,2.94,-3.61,120282.937041,2447,2.9528,{"date":448,"open":449,"high":450,"low":396,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",3.14,3.19,3.05,-0.07,-2.24,86360.215187,4270,3.0931,{"date":458,"open":459,"high":459,"low":460,"close":413,"change":197,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",3.3,2.99,-0.95,173168.622394,8323,3.1695,{"date":466,"open":467,"high":467,"low":468,"close":386,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",3.45,3,-0.31,-8.96,158075.538684,2451,3.2058,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",3.31,3.59,3.1501,3.46,0.22,6.79,492078.216201,5811,3.4195,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":338,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",3.16,3.2904,3.02,3.24,1.25,247464.780773,4412,3.1412,{"date":496,"open":497,"high":498,"low":499,"close":384,"change":72,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",3.71,4.09,2.84,7.02,12230314.303234,152863,4.1424,{"date":505,"open":394,"high":394,"low":506,"close":460,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",2.81,-0.14,-4.47,215768.428928,2253,2.9066,{"date":513,"open":514,"high":515,"low":441,"close":414,"change":338,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",3.1,3.4489,1.29,361098.004342,4093,3.1716,{"date":521,"open":414,"high":522,"low":451,"close":363,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",3.33,-0.15,-4.63,157886.162092,1904,3.1996,{"date":529,"open":424,"high":530,"low":514,"close":490,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",3.49,-0.12,-3.57,130460.842211,1936,3.2938,{"date":537,"open":538,"high":538,"low":404,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",3.5,3.36,-0.76,-18.45,542449.212911,7608,3.277,{"date":546,"open":538,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",7.67,3.3501,4.12,0.58,16.38,7025336.528965,87458,5.4541,{"date":556,"open":459,"high":557,"low":459,"close":412,"change":235,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",3.95,-0.56,315589.405989,5326,3.6155,{"date":563,"open":564,"high":498,"low":383,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",3.44,3.56,-0.63,-15.04,493343.256675,10326,3.4642,{"date":572,"open":573,"high":574,"low":468,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",3.74,4.26,4.19,4.1713,22306.42,328074.934344,8122,3.7512,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",0.0282,0.0329,0.0174,0.0187,0.0007,3.89,925545031.884234,259494,0.0309,{"date":593,"open":594,"high":594,"low":26,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",0.0195,0.018,-0.006,-25,84648696.704024,42034,0.0192,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":596,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",0.0277,0.023,0.024,-20,54635614.633455,19564,0.0248,{"date":611,"open":612,"high":613,"low":604,"close":208,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",0.0268,0.0321,0.0023,8.3,103516117.819359,36287,0.0273,{"date":620,"open":603,"high":621,"low":622,"close":603,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",0.029,0.0233,-0.0032,-10.36,81563435.445402,29660,0.0286,{"date":629,"open":630,"high":631,"low":618,"close":591,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":208},"2026-07-24",0.028,0.0318,-0.0003,-0.96,125430496.670868,49714,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",0.0308,0.0328,0.0275,0.0312,-0.0033,-9.57,251198851.911917,100004,0.036,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",0.0469,0.05,0.0335,0.0345,-0.0254,-42.4,169640165.747247,79741,0.0404,{"date":659,"open":255,"high":255,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",0.0527,0.0599,-0.1624,-73.05,169207427.275875,139309,0.0761,{"date":668,"open":327,"high":327,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",0.202,0.2223,-2.1877,-90.78,91934615.173845,191964,0.3868,{"date":677,"open":95,"high":678,"low":223,"close":679,"change":480,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-17",2.525,2.41,10.05,1075500,{"date":683,"open":684,"high":354,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-16",1.81,1.4,2.19,0.36,19.67,3211500,{"date":691,"open":692,"high":224,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-15",1.27,1.83,0.51,38.64,4350700,{"date":698,"open":136,"high":699,"low":700,"close":701,"change":278,"percent_change":278,"volume":702,"transactions":9,"vwap":701},"2026-07-14",1.34,1.28,1.32,15800,{"date":704,"open":705,"high":705,"low":706,"close":701,"change":269,"percent_change":707,"volume":708,"transactions":9,"vwap":701},"2026-07-13",1.33,1.23,0.76,16000,{"date":710,"open":711,"high":685,"low":712,"close":136,"change":131,"percent_change":713,"volume":714,"transactions":9,"vwap":136},"2026-07-10",1.22,1.12,7.38,116500,{"date":716,"open":717,"high":718,"low":719,"close":711,"change":376,"percent_change":720,"volume":721,"transactions":9,"vwap":711},"2026-07-09",1.297,1.363,1.211,-4.69,69400,{"date":723,"open":724,"high":725,"low":724,"close":700,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":700},"2026-07-08",1.24,1.3,0.02,1.59,11700,{"date":730,"open":491,"high":731,"low":491,"close":732,"change":278,"percent_change":278,"volume":733,"transactions":9,"vwap":732},"2026-07-07",1.35,1.26,12300,{"date":735,"open":700,"high":725,"low":736,"close":732,"change":301,"percent_change":737,"volume":738,"transactions":9,"vwap":732},"2026-07-06",1.234,-3.82,12800,{"date":740,"open":741,"high":742,"low":743,"close":136,"change":338,"percent_change":386,"volume":744,"transactions":9,"vwap":136},"2026-07-02",1.229,1.44,1.226,52500,{"date":746,"open":747,"high":692,"low":747,"close":692,"change":255,"percent_change":748,"volume":749,"transactions":9,"vwap":692},"2026-07-01",1.13,8.55,37000,{"date":751,"open":752,"high":706,"low":753,"close":150,"change":278,"percent_change":278,"volume":754,"transactions":9,"vwap":150},"2026-06-30",1.15,1.08,52200,{"date":756,"open":753,"high":757,"low":758,"close":150,"change":131,"percent_change":759,"volume":760,"transactions":9,"vwap":150},"2026-06-29",1.54,1.07,8.33,538100,{"date":762,"open":753,"high":763,"low":753,"close":753,"change":356,"percent_change":764,"volume":765,"transactions":9,"vwap":753},"2026-06-26",1.133,-0.92,28900,{"date":767,"open":768,"high":768,"low":753,"close":769,"change":216,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-25",1.14,1.09,-3.54,25100,{"date":773,"open":752,"high":150,"low":747,"close":747,"change":216,"percent_change":774,"volume":775,"transactions":9,"vwap":747},"2026-06-24",-3.42,11800,{"date":777,"open":778,"high":778,"low":758,"close":150,"change":301,"percent_change":779,"volume":780,"transactions":9,"vwap":150},"2026-06-23",1.185,-4.1,22700,{"date":782,"open":752,"high":491,"low":783,"close":711,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":711},"2026-06-22",1.102,0.06,5.17,35800,{"date":788,"open":692,"high":789,"low":747,"close":790,"change":507,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-18",1.285,1.16,-10.77,97900,{"date":794,"open":706,"high":705,"low":795,"close":725,"change":131,"percent_change":796,"volume":797,"transactions":9,"vwap":725},"2026-06-17",1.19,7.44,86300,{"date":799,"open":516,"high":516,"low":150,"close":800,"change":301,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-16",1.21,-3.97,59000,{"date":804,"open":805,"high":516,"low":805,"close":732,"change":188,"percent_change":806,"volume":807,"transactions":9,"vwap":732},"2026-06-15",1.1,5.88,218400,{"date":809,"open":752,"high":810,"low":811,"close":795,"change":397,"percent_change":812,"volume":813,"transactions":9,"vwap":795},"2026-06-12",1.41,1.101,7.21,510400,{"date":815,"open":769,"high":752,"low":816,"close":817,"change":452,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-11",1.06,1.11,-5.93,80300,{"date":821,"open":822,"high":725,"low":174,"close":823,"change":216,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-10",1.01,1.18,-3.28,2293100,{"date":827,"open":828,"high":699,"low":805,"close":711,"change":235,"percent_change":829,"volume":830,"transactions":9,"vwap":711},"2026-06-09",1.2,-1.61,260400,{"date":832,"open":833,"high":742,"low":834,"close":724,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":724},"2026-06-08",1.04,0.986,0.11,9.73,302600,{"date":839,"open":840,"high":724,"low":46,"close":747,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":747},"2026-06-05",0.93000001,0.198,21.24,447800,{"date":845,"open":840,"high":846,"low":840,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-04",0.95300001,0.93199998,-0.021,-2.2,8600,{"date":852,"open":853,"high":853,"low":840,"close":846,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":846},"2026-06-03",0.99000001,-0.087,-8.37,9000,{"date":858,"open":833,"high":859,"low":860,"close":833,"change":269,"percent_change":861,"volume":862,"transactions":9,"vwap":833},"2026-06-02",1.121,1.03,0.97,35300,{"date":864,"open":865,"high":817,"low":866,"close":860,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":860},"2026-06-01",0.99900001,0.92000002,0.038,3.83,44700,{"date":871,"open":872,"high":60,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-29",0.92500001,0.85000002,0.99199998,0.092,10.22,54400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":702,"transactions":9,"vwap":883},"2026-05-28",0.90399998,0.95599997,0.89300001,0.89999998,0.007,0.78,{"date":887,"open":888,"high":889,"low":890,"close":882,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":882},"2026-05-27",0.91000003,0.92900002,0.88499999,-0.017,-1.87,13400,{"date":895,"open":889,"high":896,"low":888,"close":888,"change":278,"percent_change":278,"volume":897,"transactions":9,"vwap":888},"2026-05-26",0.95899999,11900,{"date":899,"open":900,"high":901,"low":882,"close":888,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":888},"2026-05-22",0.921,0.95999998,-0.004,-0.44,18500,{"date":906,"open":883,"high":907,"low":883,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-21",0.96499997,0.91399997,-0.051,-5.28,27500,{"date":913,"open":901,"high":833,"low":914,"close":907,"change":915,"percent_change":916,"volume":771,"transactions":9,"vwap":907},"2026-05-20",0.94999999,-0.005,-0.52,{"date":918,"open":919,"high":919,"low":866,"close":919,"change":596,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-19",0.97000003,-0.61,42400,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":724,"volume":928,"transactions":9,"vwap":926},"2026-05-18",0.94,0.991,0.97600001,0.012,45000,{"date":930,"open":931,"high":822,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-15",0.93900001,0.85299999,0.96399999,-0.025,-2.53,146800,{"date":938,"open":939,"high":823,"low":940,"close":941,"change":53,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-14",0.86000001,0.82999998,0.98900002,22.25,794300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":902,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-13",0.78600001,0.82700002,0.77999997,0.80900002,-0.49,31800,{"date":953,"open":932,"high":883,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-12",0.81199998,0.81300002,-0.079,-8.86,24600,{"date":960,"open":961,"high":822,"low":940,"close":962,"change":848,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-11",0.88099998,0.89200002,-2.3,59300,{"date":966,"open":967,"high":968,"low":883,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-08",0.94800001,0.99400002,0.91299999,-0.035,-3.69,43700,{"date":974,"open":914,"high":822,"low":888,"close":967,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":967},"2026-05-07",-0.072,-7.06,138400,{"date":979,"open":980,"high":692,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-06",0.85600001,0.82499999,1.02,0.23,29.11,6493200,{"date":987,"open":988,"high":873,"low":948,"close":988,"change":726,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-05",0.79000002,2.6,45300,{"date":992,"open":988,"high":993,"low":994,"close":995,"change":970,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-04",0.80000001,0.755,0.76999998,-4.35,44200,{"date":999,"open":1000,"high":162,"low":1001,"close":1002,"change":20,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-01",0.84899998,0.75199997,0.80500001,-9.04,46400,{"date":1006,"open":1007,"high":883,"low":162,"close":890,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":890},"2026-04-30",0.88999999,-0.028,-3.07,24500,{"date":1012,"open":967,"high":1013,"low":1014,"close":969,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":969},"2026-04-29",0.949,0.824,-0.055,-5.68,29700,{"date":1019,"open":823,"high":823,"low":840,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-28",0.96799999,-0.232,-19.33,180100,{"date":1025,"open":800,"high":706,"low":768,"close":828,"change":278,"percent_change":278,"volume":1026,"transactions":9,"vwap":828},"2026-04-27",46300,{"date":1028,"open":150,"high":711,"low":817,"close":828,"change":376,"percent_change":1029,"volume":1030,"transactions":9,"vwap":828},"2026-04-24",-4.76,75900,{"date":1032,"open":752,"high":516,"low":752,"close":732,"change":255,"percent_change":1033,"volume":1034,"transactions":9,"vwap":732},"2026-04-23",8.62,159000,{"date":1036,"open":753,"high":491,"low":60,"close":790,"change":784,"percent_change":1037,"volume":1038,"transactions":9,"vwap":790},"2026-04-22",5.45,186600,{"date":1040,"open":753,"high":747,"low":833,"close":805,"change":278,"percent_change":278,"volume":1041,"transactions":9,"vwap":805},"2026-04-21",80100,{"date":1043,"open":769,"high":768,"low":816,"close":805,"change":356,"percent_change":1044,"volume":1045,"transactions":9,"vwap":805},"2026-04-20",-0.9,75800,{"date":1047,"open":769,"high":768,"low":753,"close":817,"change":726,"percent_change":693,"volume":1048,"transactions":9,"vwap":817},"2026-04-17",42300,{"date":1050,"open":833,"high":1051,"low":833,"close":769,"change":650,"percent_change":1052,"volume":1053,"transactions":9,"vwap":769},"2026-04-16",1.197,4.81,221600,{"date":1055,"open":833,"high":816,"low":860,"close":833,"change":269,"percent_change":861,"volume":1056,"transactions":9,"vwap":833},"2026-04-15",69900,{"date":1058,"open":758,"high":805,"low":982,"close":860,"change":301,"percent_change":524,"volume":1059,"transactions":9,"vwap":860},"2026-04-14",93400,{"date":1061,"open":758,"high":768,"low":60,"close":753,"change":356,"percent_change":764,"volume":1062,"transactions":9,"vwap":753},"2026-04-13",92500,{"date":1064,"open":60,"high":752,"low":860,"close":769,"change":338,"percent_change":1065,"volume":1066,"transactions":9,"vwap":769},"2026-04-10",3.81,112700,{"date":1068,"open":174,"high":60,"low":174,"close":60,"change":338,"percent_change":388,"volume":1069,"transactions":9,"vwap":60},"2026-04-09",125100,{"date":1071,"open":982,"high":816,"low":174,"close":822,"change":235,"percent_change":1072,"volume":1073,"transactions":9,"vwap":822},"2026-04-08",-1.94,135600,{"date":1075,"open":982,"high":816,"low":822,"close":860,"change":726,"percent_change":17,"volume":1076,"transactions":9,"vwap":860},"2026-04-07",130700,{"date":1078,"open":860,"high":60,"low":174,"close":822,"change":235,"percent_change":1072,"volume":1079,"transactions":9,"vwap":822},"2026-04-06",176200,{"date":1081,"open":822,"high":753,"low":174,"close":860,"change":301,"percent_change":524,"volume":1082,"transactions":9,"vwap":860},"2026-04-02",153600,{"date":1084,"open":860,"high":150,"low":174,"close":753,"change":650,"percent_change":1085,"volume":1086,"transactions":9,"vwap":753},"2026-04-01",4.85,222600,{"date":1088,"open":1089,"high":60,"low":866,"close":860,"change":216,"percent_change":1090,"volume":1091,"transactions":9,"vwap":860},"2026-03-31",0.94700003,-3.74,271300,{"date":1093,"open":873,"high":805,"low":1094,"close":758,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":758},"2026-03-30",0.75,0.134,14.32,991400,{"date":1099,"open":860,"high":817,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-27",0.81999999,0.93599999,-0.064,-6.4,3711100,{"date":1106,"open":828,"high":725,"low":174,"close":174,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":174},"2026-03-26",-0.5,-33.33,1134315,{"date":1111,"open":1112,"high":1112,"low":725,"close":28,"change":1107,"percent_change":597,"volume":1113,"transactions":9,"vwap":28},"2026-03-25",1.6,1284747,{"date":1115,"open":1116,"high":989,"low":1112,"close":224,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":224},"2026-03-24",2.5,-0.6,-23.08,1121394,{"date":1121,"open":468,"high":468,"low":354,"close":989,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":989},"2026-03-23",-0.4,-13.33,1407823,{"date":1126,"open":468,"high":514,"low":1127,"close":468,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":468},"2026-03-20",2.8,-0.2,-6.25,1689313,{"date":1132,"open":1133,"high":1133,"low":1127,"close":384,"change":167,"percent_change":1134,"volume":1135,"transactions":9,"vwap":384},"2026-03-19",3.9,6.67,5219203,{"date":1137,"open":1138,"high":1139,"low":1127,"close":468,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":468},"2026-03-18",7.8,11,-0.1,-3.23,13110437,{"date":1144,"open":1145,"high":1146,"low":468,"close":514,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":514},"2026-03-17",8.6,9,-5.2,-62.65,1035353,{"date":1151,"open":1152,"high":1153,"low":615,"close":615,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":615},"2026-03-16",9.1,9.2,-1.8,-17.82,28252,{"date":1158,"open":1159,"high":1160,"low":1145,"close":1161,"change":828,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-13",8.8,12,10.1,13.48,79853,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1166,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1166},"2026-03-12",8.9,10,8.5,-1,-10.1,48547,{"date":1173,"open":1166,"high":1174,"low":1166,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-11",10.9,9.9,0.4,4.21,102678,{"date":1180,"open":1181,"high":1182,"low":1159,"close":1183,"change":1128,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-10",9.4,10.3,9.5,-2.06,54136,{"date":1187,"open":1153,"high":1167,"low":1168,"close":1188,"change":1189,"percent_change":450,"volume":1190,"transactions":9,"vwap":1188},"2026-03-09",9.7,0.3,47572,{"date":1192,"open":1145,"high":1193,"low":1194,"close":1181,"change":1122,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1181},"2026-03-06",13.3,8.4,-4.08,365499,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":87,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-05",10.8,11.2,9.6,9.8,-7.55,229690,{"date":1206,"open":1152,"high":1207,"low":1159,"close":1208,"change":805,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-04",12.4,10.6,11.58,86381,{"date":1212,"open":615,"high":1213,"low":94,"close":1183,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1183},"2026-03-03",10.2,-0.7,-6.86,56407,{"date":1218,"open":1160,"high":1160,"low":1183,"close":1213,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1213},"2026-03-02",-91.8,-90,203918,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-26",100,110,91.5,102,5,5.15,3980,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-25",92,109,97,4,4.3,3162,{"date":1240,"open":1241,"high":1225,"low":1242,"close":1243,"change":1228,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-24",86.7,82,93,5.68,3121,{"date":1247,"open":1248,"high":1235,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-23",90,81,88,-4.5,-4.86,568,{"date":1255,"open":1256,"high":1257,"low":1248,"close":1258,"change":1259,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-20",94.5,97.3,92.5,-7.5,1402,{"date":1262,"open":1263,"high":25,"low":1264,"close":1224,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1224},"2026-02-19",85,83.3,15,17.65,31163,{"date":1269,"open":1270,"high":1263,"low":1270,"close":1263,"change":805,"percent_change":136,"volume":1271,"transactions":9,"vwap":1263},"2026-02-18",80.9,165,{"date":1273,"open":1270,"high":1274,"low":1270,"close":1275,"change":1112,"percent_change":186,"volume":1276,"transactions":9,"vwap":1275},"2026-02-17",84,83.9,37,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":278,"percent_change":278,"volume":468,"transactions":9,"vwap":1279},"2026-02-13",82.3,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1279,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1279},"2026-02-12",79,82.4,2.7,3.39,38,{"date":1288,"open":1289,"high":1289,"low":1282,"close":1290,"change":1291,"percent_change":779,"volume":1243,"transactions":9,"vwap":1290},"2026-02-11",84.7,79.6,-3.4,{"date":1293,"open":1242,"high":1289,"low":1242,"close":1294,"change":828,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-10",83,1.47,119,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":28,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-09",77.8,84.6,81.8,1.87,243,{"date":1305,"open":1282,"high":1306,"low":1307,"close":1308,"change":1189,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-06",84.5,75,80.3,0.38,466,{"date":1312,"open":1313,"high":1314,"low":1282,"close":1315,"change":87,"percent_change":1316,"volume":1243,"transactions":9,"vwap":1315},"2026-02-05",79.5,87.5,80,-0.99,{"date":1318,"open":1249,"high":1319,"low":1282,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-04",88.9,80.8,-3.9,-4.6,412,{"date":1325,"open":1326,"high":1327,"low":1299,"close":1289,"change":167,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1289},"2026-02-03",87,89,0.24,516,{"date":1331,"open":1332,"high":1327,"low":1332,"close":1306,"change":828,"percent_change":742,"volume":1333,"transactions":9,"vwap":1306},"2026-02-02",79.3,790,{"date":1335,"open":1327,"high":1327,"low":1315,"close":1264,"change":459,"percent_change":549,"volume":1336,"transactions":9,"vwap":1264},"2026-01-30",491,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1315,"change":1154,"percent_change":849,"volume":1336,"transactions":9,"vwap":1315},"2026-01-29",88.8,72.099998,{"date":1342,"open":1343,"high":1294,"low":1344,"close":1301,"change":1208,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1301},"2026-01-28",74.099998,70,14.89,797,{"date":1348,"open":1349,"high":1350,"low":1344,"close":1351,"change":1169,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-27",71.099998,75.5,71.2,-1.39,61,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":87,"percent_change":1360,"volume":52,"transactions":9,"vwap":1359},"2026-01-26",70.2,75.6,69.2,72.2,-1.1,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1365,"change":278,"percent_change":278,"volume":1315,"transactions":9,"vwap":1365},"2026-01-23",74.5,76,73,{"date":1367,"open":1368,"high":1365,"low":1369,"close":1365,"change":224,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1365},"2026-01-22",70.8,67,2.82,36,{"date":1373,"open":1374,"high":1365,"low":1374,"close":1375,"change":1214,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-21",69.9,71,-0.98,186,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-20",72.3,76.9,70.6,71.7,-3.3,-4.4,108,{"date":1388,"open":1363,"high":1389,"low":1363,"close":1307,"change":989,"percent_change":477,"volume":1390,"transactions":9,"vwap":1307},"2026-01-16",79.9,265,{"date":1392,"open":1344,"high":1307,"low":1344,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-15",72.4,-1.2,-1.63,273,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1291,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-14",74,76.099998,71.5,73.6,-4.42,125,{"date":1406,"open":1407,"high":1313,"low":1340,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-13",73.5,77,6.2,8.76,695,{"date":1413,"open":1369,"high":1365,"low":1369,"close":1368,"change":849,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1368},"2026-01-12",-3.01,182,{"date":1417,"open":1344,"high":1364,"low":1418,"close":1365,"change":28,"percent_change":223,"volume":1419,"transactions":9,"vwap":1365},"2026-01-09",67.5,697,{"date":1421,"open":1422,"high":1401,"low":1423,"close":1401,"change":28,"percent_change":262,"volume":1424,"transactions":9,"vwap":1401},"2026-01-08",65.9,65.5,649,{"date":1426,"open":1375,"high":1375,"low":1427,"close":1344,"change":805,"percent_change":1112,"volume":1428,"transactions":9,"vwap":1344},"2026-01-07",65,968,{"date":1430,"open":1431,"high":1340,"low":1431,"close":1432,"change":1161,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-06",58.2,68.9,17.18,4969,{"date":1436,"open":1437,"high":1432,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-05",63.3,57,58.8,-4.9,-7.69,1947,{"date":1444,"open":1445,"high":1374,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-02",66.3,58.099998,63.7,-2.6,-3.92,4550,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1445,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1445},"2025-12-31",56.5,68,53,13.2,24.86,1506,{"date":1460,"open":1353,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-12-30",62,50.099998,53.099998,-7.8,-12.81,2099,{"date":1468,"open":1469,"high":1353,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-12-29",59.5,57.5,60.9,3.4,5.91,789,{"date":1476,"open":1477,"high":1353,"low":1478,"close":1470,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1470},"2025-12-26",52.3,52,1.8,3.23,377,{"date":1483,"open":1455,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1484},"2025-12-24",55.7,52.5,-0.3,-0.54,518,{"date":1490,"open":1491,"high":1461,"low":1455,"close":1492,"change":1493,"percent_change":1494,"volume":1390,"transactions":9,"vwap":1492},"2025-12-23",60,56,-2.9,-4.92,{"date":1496,"open":1497,"high":1497,"low":1438,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-12-22",63,58.9,-4.2,-6.66,1421,{"date":1503,"open":1497,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-12-19",63.2,61.5,63.099998,-1.4,-2.17,271,{"date":1511,"open":1512,"high":1513,"low":1461,"close":1514,"change":1122,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-18",64.099998,64.7,64.5,-0.62,269,{"date":1518,"open":1519,"high":1427,"low":1497,"close":1520,"change":1140,"percent_change":523,"volume":1274,"transactions":9,"vwap":1520},"2025-12-17",64,64.9,{"date":1522,"open":1427,"high":1427,"low":1523,"close":1427,"change":1448,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1427},"2025-12-16",61.099998,-3.85,402,{"date":1527,"open":1519,"high":1528,"low":1461,"close":1529,"change":989,"percent_change":1236,"volume":1530,"transactions":9,"vwap":1529},"2025-12-15",67.9,67.6,174,{"date":1532,"open":1528,"high":1528,"low":1533,"close":1427,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1427},"2025-12-12",63.5,-3,-4.41,390,{"date":1538,"open":1454,"high":1539,"low":1540,"close":1454,"change":1541,"percent_change":795,"volume":1542,"transactions":9,"vwap":1454},"2025-12-11",68.5,63.8,0.8,248,{"date":1544,"open":1427,"high":1545,"low":1353,"close":1546,"change":1112,"percent_change":1547,"volume":211,"transactions":9,"vwap":1546},"2025-12-10",68.099998,67.2,2.44,{"date":1549,"open":1550,"high":1551,"low":1519,"close":1552,"change":849,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-09",66.9,69,65.6,-3.24,627,{"date":1556,"open":1369,"high":1557,"low":1558,"close":1559,"change":468,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-08",69.6,66,67.8,4.63,295,{"date":1563,"open":1564,"high":1565,"low":1523,"close":1566,"change":1567,"percent_change":1568,"volume":1428,"transactions":9,"vwap":1566},"2025-12-05",69.5,72.5,64.8,-6.2,-8.73,{"date":1570,"open":1368,"high":1571,"low":1564,"close":1375,"change":1169,"percent_change":1352,"volume":1572,"transactions":9,"vwap":1375},"2025-12-04",72,637,{"date":1574,"open":1551,"high":1571,"low":1551,"close":1571,"change":224,"percent_change":441,"volume":1575,"transactions":9,"vwap":1571},"2025-12-03",747,{"date":1577,"open":1349,"high":1578,"low":1579,"close":1344,"change":1384,"percent_change":1251,"volume":1580,"transactions":9,"vwap":1344},"2025-12-02",73.099998,68.7,989,{"date":1582,"open":1365,"high":1307,"low":1369,"close":1583,"change":1584,"percent_change":363,"volume":1585,"transactions":9,"vwap":1583},"2025-12-01",73.3,2.2,2006,{"date":1587,"open":1588,"high":1307,"low":1551,"close":1349,"change":174,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1349},"2025-11-28",72.8,1.43,2434,{"date":1592,"open":1539,"high":1593,"low":1369,"close":1594,"change":514,"percent_change":1560,"volume":1595,"transactions":9,"vwap":1594},"2025-11-26",70.5,70.099998,1733,{"date":1597,"open":1539,"high":1368,"low":1598,"close":1369,"change":1599,"percent_change":1094,"volume":1600,"transactions":9,"vwap":1369},"2025-11-25",66.7,0.5,2543,{"date":1602,"open":1374,"high":1374,"low":1558,"close":1603,"change":1394,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-24",66.5,-1.77,1365,{"date":1607,"open":1427,"high":1608,"low":1497,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-21",67.7,4.7,7.46,417,{"date":1613,"open":1423,"high":1559,"low":1497,"close":1497,"change":1614,"percent_change":737,"volume":1615,"transactions":9,"vwap":1497},"2025-11-20",-2.5,289,{"date":1617,"open":1497,"high":1369,"low":1353,"close":1423,"change":1140,"percent_change":523,"volume":1618,"transactions":9,"vwap":1423},"2025-11-19",379,{"date":1620,"open":1528,"high":1528,"low":1621,"close":1552,"change":1112,"percent_change":1116,"volume":1622,"transactions":9,"vwap":1552},"2025-11-18",62.5,314,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1519,"change":1360,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1519},"2025-11-17",59.6,68.4,-1.69,736,{"date":1630,"open":1631,"high":1539,"low":1427,"close":1632,"change":1499,"percent_change":1633,"volume":1561,"transactions":9,"vwap":1632},"2025-11-14",66.099998,65.099998,-6.06,{"date":1635,"open":1529,"high":1636,"low":1632,"close":1637,"change":87,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-13",70.9,69.3,-1.14,1094,{"date":1641,"open":1608,"high":1594,"low":1427,"close":1594,"change":224,"percent_change":442,"volume":1642,"transactions":9,"vwap":1594},"2025-11-12",993,{"date":1644,"open":1645,"high":1344,"low":1369,"close":1545,"change":1291,"percent_change":1029,"volume":1646,"transactions":9,"vwap":1545},"2025-11-11",69.099998,615,{"date":1648,"open":1649,"high":1365,"low":1551,"close":1401,"change":28,"percent_change":262,"volume":1650,"transactions":9,"vwap":1401},"2025-11-10",71.8,1025,{"date":1652,"open":1369,"high":1653,"low":1558,"close":1344,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1344},"2025-11-07",76.3,4.6,7.03,2903,{"date":1658,"open":1593,"high":1565,"low":1519,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-06",65.4,-5.1,-7.23,2185,{"date":1664,"open":1344,"high":1365,"low":1546,"close":1593,"change":514,"percent_change":1654,"volume":1665,"transactions":9,"vwap":1593},"2025-11-05",1640,{"date":1667,"open":1551,"high":1365,"low":1369,"close":1668,"change":1448,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-04",67.4,-3.71,3280,{"date":1672,"open":1673,"high":1315,"low":1369,"close":1344,"change":468,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1344},"2025-11-03",68.8,4.48,9697,{"date":1677,"open":1603,"high":1678,"low":1679,"close":1369,"change":1237,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1369},"2025-10-31",74.7,62.8,6.86,6176,{"date":1683,"open":1684,"high":1550,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-30",58,55.8,62.7,-4.3,-6.42,54363,{"date":1691,"open":1533,"high":1365,"low":1533,"close":1369,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1369},"2025-10-29",4.1,6.52,3238,{"date":1696,"open":1427,"high":1632,"low":1697,"close":1697,"change":1698,"percent_change":1141,"volume":1536,"transactions":9,"vwap":1697},"2025-10-28",62.9,-2.1,{"date":1700,"open":1558,"high":1454,"low":1353,"close":1427,"change":174,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1427},"2025-10-27",1.56,752,{"date":1704,"open":1491,"high":1705,"low":1491,"close":1519,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1519},"2025-10-24",69.8,-1.3,-1.99,1031,{"date":1710,"open":1491,"high":1559,"low":1711,"close":1712,"change":1237,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-23",56.7,65.3,7.05,2325,{"date":1716,"open":1491,"high":1717,"low":1718,"close":1353,"change":87,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1353},"2025-10-22",62.099998,55.099998,-1.29,1278,{"date":1722,"open":1491,"high":1461,"low":1491,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-10-21",61.8,3.8,6.55,726,{"date":1728,"open":1684,"high":1729,"low":1730,"close":1684,"change":1394,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1684},"2025-10-20",62.2,57.4,-2.03,886,{"date":1734,"open":1735,"high":1736,"low":1455,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-17",54,59.7,59.2,4.2,7.64,910,{"date":1742,"open":1684,"high":1625,"low":1743,"close":1743,"change":779,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-16",55,-6.94,187,{"date":1747,"open":1748,"high":1491,"low":1749,"close":1750,"change":1751,"percent_change":828,"volume":1752,"transactions":9,"vwap":1750},"2025-10-15",59.9,57.6,59.099998,0.7,34,{"date":1754,"open":1755,"high":1497,"low":1756,"close":1757,"change":1116,"percent_change":1758,"volume":173,"transactions":9,"vwap":1757},"2025-10-14",53.5,50.2,58.4,4.47,{"date":1760,"open":1761,"high":1711,"low":1762,"close":1763,"change":725,"percent_change":345,"volume":1764,"transactions":9,"vwap":1763},"2025-10-13",50.6,50,55.9,485,{"date":1766,"open":1492,"high":1438,"low":1767,"close":1768,"change":1706,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-10",51,54.6,-2.33,449,{"date":1772,"open":1497,"high":1497,"low":1763,"close":1763,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1763},"2025-10-09",-5.3,-8.66,473,{"date":1777,"open":1778,"high":1369,"low":1750,"close":1779,"change":384,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-08",63.9,61.2,5.52,1384,{"date":1783,"open":1446,"high":1353,"low":1684,"close":1684,"change":1507,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1684},"2025-10-07",-2.36,1070,{"date":1787,"open":1711,"high":1788,"low":1455,"close":1789,"change":1790,"percent_change":757,"volume":1791,"transactions":9,"vwap":1789},"2025-10-06",60.8,59.4,0.9,1028,{"date":1793,"open":1723,"high":1497,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-03",58.5,-3.5,-5.65,715,{"date":1799,"open":1800,"high":1621,"low":1800,"close":1461,"change":1237,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1461},"2025-10-02",58.3,7.45,967,{"date":1804,"open":1735,"high":1684,"low":1805,"close":1806,"change":1609,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-01",53.7,57.7,8.87,543,{"date":1810,"open":1492,"high":1684,"low":1478,"close":1455,"change":805,"percent_change":81,"volume":1811,"transactions":9,"vwap":1455},"2025-09-30",554,{"date":1813,"open":1471,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-09-29",61.4,42,51.9,-13.6,-20.76,4347,{"date":1821,"open":1431,"high":1344,"low":1431,"close":1423,"change":1107,"percent_change":540,"volume":1822,"transactions":9,"vwap":1423},"2025-09-26",3923,{"date":1824,"open":1825,"high":1826,"low":1478,"close":1558,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1558},"2025-09-25",133.5,154.5,-68.5,-50.93,33677,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1360,"volume":1836,"transactions":9,"vwap":1834},"2025-09-24",135,140,134.5,-1.5,28,{"date":1838,"open":1839,"high":1833,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-09-23",131,130,136,7,5.43,272,{"date":1846,"open":1847,"high":1847,"low":25,"close":1848,"change":217,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-09-22",133,129,-1.53,590,{"date":1852,"open":1840,"high":1853,"low":1854,"close":1839,"change":1534,"percent_change":453,"volume":1855,"transactions":9,"vwap":1839},"2025-09-19",140.5,124,489,{"date":1857,"open":1858,"high":1832,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-09-18",123,120,134,8,6.35,142,{"date":1865,"open":1866,"high":1832,"low":1858,"close":1867,"change":1861,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-09-17",128,126,6.78,309,{"date":1871,"open":1872,"high":1840,"low":1873,"close":1873,"change":1874,"percent_change":824,"volume":1274,"transactions":9,"vwap":1873},"2025-09-16",127.6,118,-4,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-09-15",141,146,122,-23,-15.86,587,{"date":1884,"open":1885,"high":1886,"low":1863,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-09-12",153,167,145,-15,-9.38,225,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-09-11",143.5,169,160,18,12.68,1101,{"date":1900,"open":1901,"high":1902,"low":1832,"close":1863,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1863},"2025-09-10",143,156.39999,-7,-4.7,398,{"date":1907,"open":1296,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-09-09",177,116,149,21,16.41,1255,{"date":1915,"open":1858,"high":1866,"low":1859,"close":1866,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1866},"2025-09-08",-5,-3.76,572,{"date":1920,"open":1847,"high":1847,"low":1404,"close":1847,"change":278,"percent_change":278,"volume":1225,"transactions":9,"vwap":1847},"2025-09-05",{"date":1922,"open":1879,"high":1923,"low":1296,"close":1847,"change":1861,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1847},"2025-09-04",138.89999,6.4,514,{"date":1927,"open":1928,"high":1840,"low":1928,"close":1404,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1404},"2025-09-03",121,-10,-7.41,212,{"date":1933,"open":1848,"high":1934,"low":1866,"close":1832,"change":1935,"percent_change":1936,"volume":1224,"transactions":9,"vwap":1832},"2025-09-02",139,6,4.65,{"date":1938,"open":1879,"high":1840,"low":1928,"close":1848,"change":1861,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1848},"2025-08-29",6.61,35,{"date":1942,"open":1858,"high":1839,"low":1296,"close":1928,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1928},"2025-08-28",-9,-6.92,181,{"date":1947,"open":1948,"high":1887,"low":1928,"close":1840,"change":1935,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1840},"2025-08-27",125.5,4.84,469,{"date":1952,"open":1873,"high":1854,"low":1873,"close":1854,"change":1935,"percent_change":1953,"volume":1752,"transactions":9,"vwap":1854},"2025-08-26",5.08,{"date":1955,"open":1956,"high":1854,"low":1956,"close":1873,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1873},"2025-08-25",115,-6,-4.84,249,{"date":1961,"open":1962,"high":1854,"low":1962,"close":1854,"change":1935,"percent_change":1953,"volume":1743,"transactions":9,"vwap":1854},"2025-08-22",113,{"date":1964,"open":1909,"high":1873,"low":1909,"close":1873,"change":1116,"percent_change":327,"volume":1861,"transactions":9,"vwap":1873},"2025-08-21",{"date":1966,"open":1296,"high":1859,"low":1967,"close":1967,"change":1795,"percent_change":1968,"volume":1139,"transactions":9,"vwap":1967},"2025-08-20",115.5,-2.94,{"date":1970,"open":1971,"high":1296,"low":1956,"close":1296,"change":468,"percent_change":316,"volume":1371,"transactions":9,"vwap":1296},"2025-08-19",117,{"date":1973,"open":1873,"high":1873,"low":1909,"close":1909,"change":1534,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1909},"2025-08-18",-2.52,22,{"date":1977,"open":1859,"high":1859,"low":1978,"close":1296,"change":1236,"percent_change":1979,"volume":1294,"transactions":9,"vwap":1296},"2025-08-15",112.5,3.48,{"date":1981,"open":1859,"high":1858,"low":1956,"close":1956,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1956},"2025-08-14",-8,-6.5,23,{"date":1986,"open":1873,"high":1858,"low":1873,"close":1858,"change":468,"percent_change":1116,"volume":1146,"transactions":9,"vwap":1858},"2025-08-13",{"date":1988,"open":1989,"high":1847,"low":1859,"close":1859,"change":278,"percent_change":278,"volume":1990,"transactions":9,"vwap":1859},"2025-08-12",127.099998,44,{"date":1992,"open":1962,"high":1859,"low":1962,"close":1859,"change":1874,"percent_change":1141,"volume":1993,"transactions":9,"vwap":1859},"2025-08-11",1015,{"date":1995,"open":1854,"high":1854,"low":1854,"close":1854,"change":1996,"percent_change":785,"volume":468,"transactions":9,"vwap":1854},"2025-08-08",6.1,{"date":1998,"open":1999,"high":1296,"low":2000,"close":2001,"change":18,"percent_change":2002,"volume":1735,"transactions":9,"vwap":2001},"2025-08-07",117.6,116.5,117.9,1.64,{"date":2004,"open":1873,"high":2005,"low":1225,"close":1909,"change":1916,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1909},"2025-08-06",118.6,-4.13,20,{"date":2009,"open":1867,"high":2010,"low":2011,"close":1928,"change":2012,"percent_change":2013,"volume":1491,"transactions":9,"vwap":1928},"2025-08-05",128.8,114,-6.7,-5.25,{"date":2015,"open":1860,"high":1860,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-08-04",127.7,-12.3,-8.79,29,{"date":2021,"open":1833,"high":1833,"low":1833,"close":1833,"change":1139,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1833},"2025-08-01",8.53,453,{"date":2025,"open":1839,"high":2026,"low":25,"close":1848,"change":278,"percent_change":278,"volume":1369,"transactions":9,"vwap":1848},"2025-07-31",138.5,{"date":2028,"open":2029,"high":1833,"low":1866,"close":1848,"change":1888,"percent_change":2030,"volume":1877,"transactions":9,"vwap":1848},"2025-07-30",137,-10.42,{"date":2032,"open":2033,"high":2034,"low":1840,"close":2035,"change":1236,"percent_change":441,"volume":1571,"transactions":9,"vwap":2035},"2025-07-29",138,150,144,{"date":2037,"open":1833,"high":2038,"low":1833,"close":1833,"change":1360,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1833},"2025-07-28",159,-0.78,151,{"date":2042,"open":1887,"high":1887,"low":2043,"close":2043,"change":1472,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-07-25",141.10001,2.47,49,{"date":2047,"open":1841,"high":2035,"low":1841,"close":2048,"change":2049,"percent_change":491,"volume":1684,"transactions":9,"vwap":2048},"2025-07-24",137.7,1.7,{"date":2051,"open":2052,"high":1841,"low":2052,"close":1841,"change":278,"percent_change":278,"volume":1139,"transactions":9,"vwap":1841},"2025-07-23",132.10001,{"date":2054,"open":1840,"high":1833,"low":1840,"close":1841,"change":1916,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1841},"2025-07-22",-3.55,32,{"date":2058,"open":1863,"high":2059,"low":1853,"close":1877,"change":1982,"percent_change":285,"volume":1286,"transactions":9,"vwap":1877},"2025-07-21",146.39999,{"date":2061,"open":1877,"high":1910,"low":1841,"close":1910,"change":1842,"percent_change":2062,"volume":1873,"transactions":9,"vwap":1910},"2025-07-18",4.93,{"date":2064,"open":2065,"high":2066,"low":1863,"close":1863,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1863},"2025-07-17",154,170,-13,-8.39,1078,{"date":2071,"open":2072,"high":2073,"low":2034,"close":2072,"change":224,"percent_change":136,"volume":1561,"transactions":9,"vwap":2072},"2025-07-16",155,158,{"date":2075,"open":2065,"high":2065,"low":2076,"close":1885,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1885},"2025-07-15",132,11.7,8.28,411,{"date":2081,"open":1848,"high":1910,"low":1858,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-07-14",141.3,15.3,12.14,1356,{"date":2087,"open":1879,"high":1848,"low":1859,"close":1867,"change":1133,"percent_change":450,"volume":2088,"transactions":9,"vwap":1867},"2025-07-11",388,{"date":2090,"open":1866,"high":1848,"low":2091,"close":2091,"change":805,"percent_change":2092,"volume":1815,"transactions":9,"vwap":2091},"2025-07-10",122.099998,0.91,{"date":2094,"open":2095,"high":1848,"low":2095,"close":1928,"change":1874,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1928},"2025-07-09",118.099998,-3.2,156,{"date":2099,"open":1404,"high":2076,"low":1928,"close":1404,"change":278,"percent_change":278,"volume":2100,"transactions":9,"vwap":1404},"2025-07-08",95,{"date":2102,"open":1860,"high":2103,"low":1404,"close":1404,"change":2104,"percent_change":2105,"volume":1879,"transactions":9,"vwap":1404},"2025-07-07",135.5,-16,-11.35,{"date":2107,"open":2033,"high":1885,"low":1879,"close":1877,"change":1874,"percent_change":2108,"volume":1959,"transactions":9,"vwap":1877},"2025-07-03",-2.76,{"date":2110,"open":1901,"high":2111,"low":2112,"close":1887,"change":1169,"percent_change":2113,"volume":1848,"transactions":9,"vwap":1887},"2025-07-02",145.3,142.10001,-0.68,{"date":2115,"open":1863,"high":2034,"low":1863,"close":1878,"change":1169,"percent_change":2113,"volume":2116,"transactions":9,"vwap":1878},"2025-07-01",14,{"date":2118,"open":2119,"high":2119,"low":1833,"close":2120,"change":1534,"percent_change":217,"volume":2121,"transactions":9,"vwap":2120},"2025-06-30",152,147,45,{"date":2123,"open":2065,"high":2072,"low":1910,"close":2034,"change":1874,"percent_change":1448,"volume":1371,"transactions":9,"vwap":2034},"2025-06-27",{"date":2125,"open":1895,"high":1895,"low":2065,"close":2065,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2065},"2025-06-26",-14,-8.33,47,{"date":2130,"open":2131,"high":2132,"low":1885,"close":2132,"change":174,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-06-25",163,168,0.6,13,{"date":2136,"open":2073,"high":2137,"low":2138,"close":1886,"change":1167,"percent_change":2139,"volume":2132,"transactions":9,"vwap":1886},"2025-06-24",171.3,151.3,6.37,{"date":2141,"open":2142,"high":2143,"low":2097,"close":2144,"change":1957,"percent_change":2145,"volume":1296,"transactions":9,"vwap":2144},"2025-06-23",166.5,167.5,157,-3.68,{"date":2147,"open":2148,"high":1894,"low":1895,"close":2131,"change":217,"percent_change":2149,"volume":1353,"transactions":9,"vwap":2131},"2025-06-20",164,-1.21,{"date":2151,"open":1271,"high":1271,"low":1271,"close":1271,"change":1943,"percent_change":2152,"volume":1935,"transactions":9,"vwap":1271},"2025-06-18",-5.17,{"date":2154,"open":2040,"high":1530,"low":2040,"close":1530,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1530},"2025-06-17",16,10.13,361,{"date":2159,"open":1271,"high":2160,"low":1902,"close":2073,"change":217,"percent_change":2161,"volume":1274,"transactions":9,"vwap":2073},"2025-06-16",180.60001,-1.25,{"date":2163,"open":2164,"high":1895,"low":2120,"close":1895,"change":1935,"percent_change":1133,"volume":2165,"transactions":9,"vwap":1895},"2025-06-13",158.5,148,{"date":2167,"open":2072,"high":2097,"low":2065,"close":2065,"change":1903,"percent_change":996,"volume":1427,"transactions":9,"vwap":2065},"2025-06-12",{"date":2169,"open":2170,"high":2170,"low":1885,"close":2171,"change":2172,"percent_change":2173,"volume":1478,"transactions":9,"vwap":2171},"2025-06-11",162.8,161,7.4,4.82,{"date":2175,"open":2066,"high":2176,"low":2034,"close":2177,"change":2133,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-06-10",172,153.60001,0.39,329,{"date":2181,"open":2097,"high":1271,"low":1833,"close":1885,"change":1903,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1885},"2025-06-09",-4.38,418,{"date":2185,"open":2186,"high":2186,"low":2144,"close":1895,"change":224,"percent_change":692,"volume":2187,"transactions":9,"vwap":1895},"2025-06-06",166,103,{"date":2189,"open":2072,"high":2171,"low":2072,"close":2073,"change":217,"percent_change":2161,"volume":2190,"transactions":9,"vwap":2073},"2025-06-05",301,{"date":2192,"open":2193,"high":2193,"low":1895,"close":1895,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1895},"2025-06-04",183,-22,-12.09,346,{"date":2198,"open":2199,"high":177,"low":2131,"close":1415,"change":1935,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1415},"2025-06-03",171,3.41,4352,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":2134,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-06-02",162,176,151.5,7.98,656,{"date":2210,"open":2065,"high":177,"low":2165,"close":2131,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2131},"2025-05-30",19,13.19,6750,{"date":2215,"open":2052,"high":2035,"low":2052,"close":2035,"change":278,"percent_change":278,"volume":1571,"transactions":9,"vwap":2035},"2025-05-29",{"date":2217,"open":2165,"high":2165,"low":1867,"close":2035,"change":1842,"percent_change":2218,"volume":1745,"transactions":9,"vwap":2035},"2025-05-28",5.11,{"date":2220,"open":2029,"high":2029,"low":2029,"close":2029,"change":278,"percent_change":278,"volume":278,"transactions":9,"vwap":2029},"2025-05-27",{"date":2222,"open":2223,"high":2224,"low":2029,"close":2029,"change":1916,"percent_change":2225,"volume":1139,"transactions":9,"vwap":2029},"2025-05-23",137.10001,137.89999,-3.52,{"date":2227,"open":1833,"high":2035,"low":2228,"close":1863,"change":174,"percent_change":2229,"volume":1265,"transactions":9,"vwap":1863},"2025-05-22",139.5,0.71,{"date":2231,"open":2232,"high":1877,"low":1839,"close":1877,"change":1874,"percent_change":2108,"volume":2045,"transactions":9,"vwap":1877},"2025-05-21",138.8,{"date":2234,"open":1840,"high":2164,"low":1840,"close":1887,"change":2116,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1887},"2025-05-20",10.69,636,{"date":2238,"open":25,"high":2228,"low":25,"close":1839,"change":278,"percent_change":278,"volume":2239,"transactions":9,"vwap":1839},"2025-05-19",30,{"date":2241,"open":1833,"high":1833,"low":1839,"close":1839,"change":217,"percent_change":1835,"volume":1896,"transactions":9,"vwap":1839},"2025-05-16",{"date":2243,"open":2076,"high":1887,"low":2076,"close":1847,"change":2244,"percent_change":2245,"volume":1497,"transactions":9,"vwap":1847},"2025-05-15",-6.3,-4.52,{"date":2247,"open":2029,"high":2248,"low":2029,"close":2248,"change":459,"percent_change":2249,"volume":1265,"transactions":9,"vwap":2248},"2025-05-14",139.3,2.43,{"date":2251,"open":1910,"high":2040,"low":1832,"close":1841,"change":1929,"percent_change":2252,"volume":2144,"transactions":9,"vwap":1841},"2025-05-13",-6.85,{"date":2254,"open":1895,"high":1895,"low":1863,"close":1878,"change":1228,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1878},"2025-05-12",3.55,192,{"date":2258,"open":1877,"high":2259,"low":1877,"close":1877,"change":1169,"percent_change":1214,"volume":1911,"transactions":9,"vwap":1877},"2025-05-09",147.5,{"date":2261,"open":2035,"high":2097,"low":1832,"close":1863,"change":217,"percent_change":1352,"volume":2262,"transactions":9,"vwap":1863},"2025-05-08",330,{"date":2264,"open":1885,"high":2072,"low":1832,"close":2035,"change":224,"percent_change":810,"volume":2204,"transactions":9,"vwap":2035},"2025-05-07",{"date":2266,"open":2120,"high":2072,"low":2033,"close":1863,"change":2267,"percent_change":2268,"volume":2011,"transactions":9,"vwap":1863},"2025-05-06",-12,-7.79,{"date":2270,"open":1887,"high":2065,"low":1833,"close":2065,"change":2271,"percent_change":2272,"volume":2121,"transactions":9,"vwap":2065},"2025-05-05",13.8,9.84,{"date":2274,"open":1910,"high":2073,"low":2275,"close":2275,"change":1154,"percent_change":2276,"volume":1326,"transactions":9,"vwap":2275},"2025-05-02",140.2,-1.27,{"date":2278,"open":1934,"high":2072,"low":1839,"close":1863,"change":1935,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1863},"2025-05-01",4.41,1196,{"date":2282,"open":1840,"high":1833,"low":1854,"close":1841,"change":1236,"percent_change":396,"volume":2283,"transactions":9,"vwap":1841},"2025-04-30",408,{"date":2285,"open":1841,"high":1841,"low":1866,"close":2076,"change":1957,"percent_change":996,"volume":1491,"transactions":9,"vwap":2076},"2025-04-29",{"date":2287,"open":1847,"high":2026,"low":1404,"close":2033,"change":1935,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2033},"2025-04-28",4.55,111,{"date":2291,"open":1866,"high":2029,"low":1866,"close":2076,"change":1440,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2076},"2025-04-25",-3.58,432,{"date":2295,"open":1873,"high":2296,"low":1971,"close":2296,"change":2297,"percent_change":2298,"volume":1307,"transactions":9,"vwap":2296},"2025-04-24",136.89999,13.9,11.3,{"date":2300,"open":1928,"high":2033,"low":1909,"close":1858,"change":468,"percent_change":1116,"volume":2301,"transactions":9,"vwap":1858},"2025-04-23",344,{"date":181,"open":2289,"high":1928,"low":2289,"close":1859,"change":1146,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1859},8.11,27]