[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LNKS":3,"homepage-market-summary":30,"stock-historical-LNKS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LNKS","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},"Linkers Industries Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Linkers Industries Ltd is a company that acts as both a manufacturer and supplier of wire and cable harnesses (an assembly of wires\u002Fcables bound together with straps, cable ties, and electrical tape to transmit signals or electrical power), with its manufacturing operations based in Malaysia. Its customers are mainly manufacturers and original equipment manufacturers (OEMs) in the home appliances, industrial products, and automotive industries that are mainly based in the Asia Pacific Region. The company works closely with customers in each stage of a product's life cycle, including design, prototyping, and production. Geographically, it generates maximum revenue from Thailand, followed by Malaysia, Switzerland, the United States of America, and other regions.","190",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},0.98,0.9646,1,0.96,1.005,-0.025,-2.49,5457.835038,98,0.9683,420,0.7611,783927.8708097171,0.1,458,{"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":17,"page_size":174,"total_pages":17,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},539338,196858234.573239,-99.41,"2025-04-23",[181,182,191,202,213,222,233,242,252,260,268,276,284,291,300,308,316,324,332,338,346,356,364,373,384,395,406,414,422,432,443,451,461,471,479,488,498,507,515,523,532,540,549,556,565,573,581,589,598,605,613,621,630,639,647,655,662,669,674,678,686,692,697,701,708,714,719,726,732,739,748,754,762,770,778,785,791,798,804,810,815,821,826,833,839,842,847,852,858,864,870,876,881,887,891,896,902,907,912,919,923,927,931,935,939,943,947,951,955,959,963,968,973,978,984,988,992,997,1003,1010,1015,1022,1029,1035,1041,1048,1053,1059,1064,1071,1080,1087,1091,1098,1104,1112,1120,1129,1138,1147,1155,1162,1171,1178,1184,1191,1197,1205,1214,1221,1229,1237,1243,1246,1251,1256,1261,1268,1272,1277,1282,1286,1292,1297,1302,1308,1315,1320,1325,1331,1335,1341,1349,1358,1366,1373,1379,1387,1394,1400,1407,1413,1418,1423,1426,1430,1433,1437,1442,1449,1455,1461,1465,1471,1476,1483,1491,1496,1500,1505,1512,1519,1522,1527,1531,1534,1540,1545,1547,1553,1557,1562,1567,1573,1578,1581,1587,1590,1597,1600,1606,1611,1614,1620,1625,1634,1638,1642,1648,1656,1661,1665,1672,1679,1685,1692,1699,1704,1711,1718,1724,1732,1740,1744,1749,1753,1757,1764,1769,1772,1776,1780,1785,1790,1795,1800,1804,1807,1811,1815,1821,1828,1834,1841,1847,1854,1862,1867,1871,1879,1884,1887,1892,1896,1900,1905,1908,1913,1918,1922,1926,1929,1932,1936,1939,1942,1944,1950,1955,1959,1962,1965,1969,1974,1979,1983,1987,1991,1996,2002,2007,2013,2018,2025,2030,2034,2039,2043,2047,2052,2057,2060,2065,2069,2074,2077,2079,2084,2089,2096,2102,2107,2111,2117,2121,2125,2128,2132,2136,2141,2143,2146,2152,2156,2164,2171,2176,2180,2183,2188,2192,2198,2203,2208,2213,2217,2220,2223,2227,2231,2234,2238,2242,2246,2248,2253,2257,2261,2264,2268,2272,2277,2280,2282,2287],{"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",0.9242,0.9131,0.0807,8.73,23222.4762,179,0.9644,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",0.9102,0.977,0.9101,0.9243,-0.064,-6.48,7028.0034,103,0.9292,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",0.97,1.01,0.9,0.9883,0.0582,6.26,16558.7516,167,0.9612,{"date":214,"open":215,"high":216,"low":215,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",0.9301,0.97505,-0.0001,-0.01,9900.3534,105,0.9311,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",0.9706,0.975,0.93,0.9302,-0.0404,-4.16,9605.274392,228,0.9602,{"date":234,"open":225,"high":235,"low":236,"close":224,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",0.9897,0.9595,-0.0288,-2.88,6188.321844,118,0.9767,{"date":243,"open":244,"high":245,"low":18,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",0.9945,1.02,0.9994,-0.0206,-2.02,4845.238931,137,0.9927,{"date":253,"open":126,"high":254,"low":255,"close":245,"change":218,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",1.03,0.9875,-0.97,15936.0534,218,1.0035,{"date":261,"open":262,"high":254,"low":262,"close":254,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",0.9399,0.08,8.42,26419.15441,328,0.9692,{"date":269,"open":270,"high":245,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",0.95,-0.05,-5,14181.0534,184,0.9724,{"date":277,"open":245,"high":245,"low":278,"close":17,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.9749,-0.02,-1.96,4022.6934,111,0.9898,{"date":285,"open":245,"high":245,"low":270,"close":245,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",0.0501,5.17,26257.0274,185,0.9779,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":254,"volume":297,"transactions":298,"vwap":299},"2026-09-16",0.9517,1.0513,0.9699,0.0099,17579.407005,165,0.9826,{"date":301,"open":126,"high":17,"low":302,"close":18,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",0.9591,-0.07,-6.8,13351.607613,128,0.9705,{"date":309,"open":205,"high":254,"low":310,"close":254,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",0.9999,0.03,3,12440.1714,222,1.0145,{"date":317,"open":245,"high":245,"low":318,"close":17,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",0.9628,0.0124,1.26,17633.0634,144,1.0083,{"date":325,"open":17,"high":245,"low":18,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",0.9876,0.0076,0.78,28056.2234,147,0.9956,{"date":333,"open":18,"high":205,"low":270,"close":15,"change":279,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",-2,35352.8894,162,0.9857,{"date":339,"open":17,"high":340,"low":15,"close":17,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",1.0199,-0.03,-2.91,17703.6294,191,0.9951,{"date":347,"open":348,"high":349,"low":350,"close":254,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",0.8901,1.06,0.89,0.0617,6.37,81910.6009,562,0.999,{"date":357,"open":358,"high":204,"low":358,"close":24,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",0.81,0.1093,12.72,92718.960866,422,0.9172,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",0.781,0.859,0.0191,2.27,19483.560866,156,0.8218,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",0.8152,0.8598,0.7805,0.8399,0.0266,3.27,28787.3329,198,0.8252,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",0.82,0.82001,0.7678,0.8133,-0.0064,-0.78,25970.1097,311,0.7959,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",0.8208,0.8772,0.8011,0.8197,-0.0203,-2.42,33680.0534,303,0.8408,{"date":407,"open":328,"high":408,"low":328,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",0.84,0.0419,5.25,20513.02597,234,0.8149,{"date":415,"open":408,"high":408,"low":26,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",0.7981,-0.033,-3.97,30898.870696,394,0.8072,{"date":423,"open":424,"high":425,"low":358,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",0.8811,0.895,0.83111,-0.0571,-6.43,56106.604454,497,0.8574,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",0.907,0.9109,0.8616,0.8882,-0.0361,-3.91,40782.848534,229,0.8846,{"date":444,"open":193,"high":445,"low":162,"close":196,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",0.9294,-0.0051,-0.55,27330.835725,200,0.9049,{"date":452,"open":453,"high":454,"low":455,"close":445,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",0.9347,0.9383,0.90555,-0.009,-0.96,35676.8574,238,0.9208,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",0.987,0.857,0.9384,-0.0547,-5.51,203059.2188,995,0.9401,{"date":472,"open":60,"high":349,"low":18,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",0.9931,-0.0969,-8.89,205579.2574,1257,1.011,{"date":480,"open":254,"high":481,"low":482,"close":483,"change":271,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",1.24,0.955,1.09,-4.39,563357.6534,2659,1.0575,{"date":489,"open":483,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",1.45,0.9858,1.14,0.05,4.59,3157357.157284,19207,1.2248,{"date":499,"open":500,"high":501,"low":245,"close":483,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",1.07,1.12,0.02,1.87,150386.3774,973,1.081,{"date":508,"open":509,"high":509,"low":510,"close":500,"change":271,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",1.11,1.045,-4.46,54842.3814,251,1.0704,{"date":516,"open":483,"high":517,"low":60,"close":501,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",1.1585,0.06,5.66,134113.3534,916,1.1069,{"date":524,"open":17,"high":525,"low":526,"close":349,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",1.0993,0.9802,0.04,3.92,74639.745252,464,1.0447,{"date":533,"open":15,"high":534,"low":535,"close":245,"change":379,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",1.1399,0.9421,2.68,141090.1854,701,1.0406,{"date":541,"open":245,"high":542,"low":215,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",1.0296,0.9934,-0.0566,-5.39,56269.332551,318,0.9905,{"date":550,"open":205,"high":509,"low":205,"close":60,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",0.0511,5.12,126918.039582,603,1.056,{"date":557,"open":15,"high":558,"low":227,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",1.0299,0.9989,0.0298,3.08,95108.316129,659,0.9816,{"date":566,"open":60,"high":60,"low":226,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",0.9691,-0.1109,-10.27,169788.208129,736,0.9847,{"date":574,"open":60,"high":575,"low":60,"close":576,"change":527,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",1.56,1.08,3.85,1871870.829008,9691,1.2785,{"date":582,"open":254,"high":583,"low":254,"close":584,"change":279,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",1.055,1.04,-1.89,26183.1694,232,1.0439,{"date":590,"open":483,"high":591,"low":592,"close":349,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",1.1586,1.031,-0.11,-9.4,60009.579455,468,1.0955,{"date":599,"open":600,"high":600,"low":501,"close":150,"change":279,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",1.19,-1.68,31130.861353,268,1.1668,{"date":606,"open":607,"high":607,"low":608,"close":600,"change":271,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-27",1.27,1.16,-4.03,42653.796337,489,1.1966,{"date":614,"open":615,"high":615,"low":616,"close":481,"change":593,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-24",1.345,1.239,-8.15,40284.225855,310,1.289,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":518,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",1.3,1.36,1.35,4.65,29912.5826,429,1.3434,{"date":631,"open":632,"high":633,"low":607,"close":634,"change":341,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",1.33,1.331,1.29,-2.27,30917.2534,334,1.3039,{"date":640,"open":136,"high":632,"low":641,"close":642,"change":493,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",1.28,1.32,3.94,36134.42593,349,1.3053,{"date":648,"open":649,"high":649,"low":607,"close":607,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",1.41,-0.13,-9.29,31257.73393,423,1.3435,{"date":656,"open":649,"high":657,"low":658,"close":659,"change":271,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-07-17",1.44,1.348,1.4,-3.45,28000,{"date":663,"open":625,"high":664,"low":665,"close":490,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":490},"2026-07-16",1.46,1.34,0.12,9.02,215500,{"date":670,"open":671,"high":664,"low":634,"close":632,"change":593,"percent_change":672,"volume":673,"transactions":9,"vwap":632},"2026-07-15",1.43,-7.64,237700,{"date":675,"open":665,"high":490,"low":632,"close":657,"change":518,"percent_change":676,"volume":677,"transactions":9,"vwap":657},"2026-07-14",4.35,47200,{"date":679,"open":680,"high":649,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-13",1.39,1.325,1.38,-0.04,-2.82,50100,{"date":687,"open":649,"high":688,"low":659,"close":689,"change":218,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-10",1.51,1.42,-0.7,36900,{"date":693,"open":657,"high":694,"low":671,"close":671,"change":218,"percent_change":695,"volume":696,"transactions":9,"vwap":671},"2026-07-09",1.543,-0.69,31600,{"date":698,"open":659,"high":699,"low":623,"close":657,"change":502,"percent_change":649,"volume":700,"transactions":9,"vwap":657},"2026-07-08",1.48,61900,{"date":702,"open":703,"high":704,"low":624,"close":689,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":689},"2026-07-07",1.58,1.62,-0.2,-12.35,114100,{"date":709,"open":710,"high":704,"low":711,"close":704,"change":712,"percent_change":712,"volume":713,"transactions":9,"vwap":704},"2026-07-06",1.6,1.52,0,29000,{"date":715,"open":703,"high":704,"low":688,"close":704,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":704},"2026-07-02",0.01,0.62,84600,{"date":720,"open":721,"high":722,"low":575,"close":723,"change":271,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-01",1.66,1.69,1.61,-3.01,60100,{"date":727,"open":722,"high":728,"low":729,"close":721,"change":303,"percent_change":730,"volume":731,"transactions":9,"vwap":721},"2026-06-30",1.72,1.53,-4.05,133800,{"date":733,"open":734,"high":734,"low":710,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-29",1.86,1.73,-0.15,-7.98,118900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-26",2.02,2.04,1.78,1.88,-0.16,-7.84,89100,{"date":749,"open":81,"high":95,"low":750,"close":742,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":742},"2026-06-25",1.77,-0.17,-7.69,217300,{"date":755,"open":756,"high":757,"low":758,"close":756,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":756},"2026-06-24",2.21,2.49,2.15,-0.12,-5.15,202700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":341,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-23",2.08,2.57,2.07,2.33,-1.27,585600,{"date":771,"open":772,"high":757,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-22",2.34,1.92,2.36,-0.32,-11.94,1425800,{"date":779,"open":780,"high":781,"low":782,"close":536,"change":576,"percent_change":783,"volume":784,"transactions":9,"vwap":536},"2026-06-18",2.99,3.55,2.159,67.5,69879700,{"date":786,"open":787,"high":788,"low":659,"close":710,"change":271,"percent_change":789,"volume":790,"transactions":9,"vwap":710},"2026-06-17",1.64,2.29,-3.03,11497100,{"date":792,"open":793,"high":722,"low":794,"close":795,"change":218,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-16",1.665,1.57,1.65,-0.6,52600,{"date":799,"open":800,"high":801,"low":729,"close":721,"change":131,"percent_change":802,"volume":803,"transactions":9,"vwap":721},"2026-06-15",1.59,1.661,5.73,103700,{"date":805,"open":806,"high":806,"low":807,"close":794,"change":745,"percent_change":808,"volume":809,"transactions":9,"vwap":794},"2026-06-12",1.71,1.495,-9.25,160300,{"date":811,"open":710,"high":812,"low":729,"close":735,"change":28,"percent_change":813,"volume":814,"transactions":9,"vwap":735},"2026-06-11",1.81,6.13,181500,{"date":816,"open":800,"high":817,"low":575,"close":818,"change":527,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-10",1.68,1.63,2.52,109800,{"date":822,"open":575,"high":823,"low":575,"close":800,"change":705,"percent_change":824,"volume":825,"transactions":9,"vwap":800},"2026-06-09",1.94,-11.17,477200,{"date":827,"open":657,"high":828,"low":689,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-08",1.926,1.79,0.33,22.6,732100,{"date":834,"open":835,"high":836,"low":659,"close":664,"change":303,"percent_change":837,"volume":838,"transactions":9,"vwap":664},"2026-06-05",1.497,1.522,-4.58,123100,{"date":840,"open":711,"high":795,"low":664,"close":729,"change":712,"percent_change":712,"volume":841,"transactions":9,"vwap":729},"2026-06-04",205800,{"date":843,"open":844,"high":694,"low":699,"close":729,"change":279,"percent_change":845,"volume":846,"transactions":9,"vwap":729},"2026-06-03",1.5,-1.29,91500,{"date":848,"open":723,"high":723,"low":688,"close":849,"change":593,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-02",1.55,-6.63,172000,{"date":853,"open":575,"high":854,"low":575,"close":721,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":721},"2026-06-01",1.75,-0.08,-4.6,228000,{"date":859,"open":750,"high":860,"low":787,"close":861,"change":683,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-29",1.95,1.74,-2.25,607000,{"date":865,"open":849,"high":866,"low":699,"close":743,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":743},"2026-05-28",1.955,0.4,28.99,6258900,{"date":871,"open":872,"high":873,"low":625,"close":682,"change":759,"percent_change":874,"volume":875,"transactions":9,"vwap":682},"2026-05-27",1.47,1.478,-8,8268300,{"date":877,"open":878,"high":849,"low":664,"close":844,"change":683,"percent_change":879,"volume":880,"transactions":9,"vwap":844},"2026-05-26",1.54,-2.6,99500,{"date":882,"open":721,"high":883,"low":688,"close":878,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":878},"2026-05-22",1.7,-0.14,-8.33,81600,{"date":888,"open":795,"high":829,"low":818,"close":817,"change":889,"percent_change":660,"volume":890,"transactions":9,"vwap":817},"2026-05-21",-0.06,150200,{"date":892,"open":703,"high":829,"low":703,"close":861,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":861},"2026-05-20",0.15,9.43,175300,{"date":897,"open":898,"high":735,"low":898,"close":800,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":800},"2026-05-19",1.49,0.11,7.43,234200,{"date":903,"open":680,"high":806,"low":904,"close":699,"change":218,"percent_change":905,"volume":906,"transactions":9,"vwap":699},"2026-05-18",1.362,-0.67,427200,{"date":908,"open":861,"high":909,"low":898,"close":898,"change":884,"percent_change":910,"volume":911,"transactions":9,"vwap":898},"2026-05-15",1.899,-8.59,867800,{"date":913,"open":914,"high":915,"low":492,"close":818,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":818},"2026-05-14",1.76,2.45,0.28,20.74,32523800,{"date":920,"open":921,"high":649,"low":625,"close":625,"change":712,"percent_change":712,"volume":922,"transactions":9,"vwap":625},"2026-05-13",1.358,920500,{"date":924,"open":659,"high":872,"low":625,"close":625,"change":889,"percent_change":925,"volume":926,"transactions":9,"vwap":625},"2026-05-12",-4.26,59400,{"date":928,"open":73,"high":929,"low":632,"close":649,"change":218,"percent_change":690,"volume":930,"transactions":9,"vwap":649},"2026-05-11",1.469,143500,{"date":932,"open":575,"high":575,"low":689,"close":689,"change":593,"percent_change":933,"volume":934,"transactions":9,"vwap":689},"2026-05-08",-7.19,200800,{"date":936,"open":575,"high":723,"low":711,"close":729,"change":271,"percent_change":937,"volume":938,"transactions":9,"vwap":729},"2026-05-07",-3.16,66700,{"date":940,"open":710,"high":723,"low":688,"close":703,"change":279,"percent_change":941,"volume":942,"transactions":9,"vwap":703},"2026-05-06",-1.25,110400,{"date":944,"open":704,"high":817,"low":703,"close":710,"change":683,"percent_change":945,"volume":946,"transactions":9,"vwap":710},"2026-05-05",-2.44,90800,{"date":948,"open":704,"high":722,"low":794,"close":787,"change":518,"percent_change":949,"volume":950,"transactions":9,"vwap":787},"2026-05-04",3.8,117100,{"date":952,"open":953,"high":817,"low":688,"close":703,"change":493,"percent_change":380,"volume":954,"transactions":9,"vwap":703},"2026-05-01",1.591,327300,{"date":956,"open":878,"high":710,"low":688,"close":729,"change":341,"percent_change":957,"volume":958,"transactions":9,"vwap":729},"2026-04-30",-1.92,143300,{"date":960,"open":795,"high":795,"low":711,"close":575,"change":303,"percent_change":961,"volume":962,"transactions":9,"vwap":575},"2026-04-29",-4.29,159900,{"date":964,"open":806,"high":965,"low":849,"close":818,"change":855,"percent_change":966,"volume":967,"transactions":9,"vwap":818},"2026-04-28",1.729,-4.68,115200,{"date":969,"open":806,"high":970,"low":722,"close":806,"change":279,"percent_change":971,"volume":972,"transactions":9,"vwap":806},"2026-04-27",1.82,-1.16,193300,{"date":974,"open":975,"high":975,"low":735,"close":735,"change":303,"percent_change":976,"volume":977,"transactions":9,"vwap":735},"2026-04-24",1.85,-3.89,232500,{"date":979,"open":914,"high":980,"low":722,"close":981,"change":518,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-23",2.11,1.8,3.45,672600,{"date":985,"open":883,"high":861,"low":787,"close":861,"change":218,"percent_change":986,"volume":987,"transactions":9,"vwap":861},"2026-04-22",-0.57,202400,{"date":989,"open":773,"high":773,"low":817,"close":854,"change":751,"percent_change":990,"volume":991,"transactions":9,"vwap":854},"2026-04-21",-8.85,318900,{"date":993,"open":994,"high":994,"low":995,"close":773,"change":745,"percent_change":752,"volume":996,"transactions":9,"vwap":773},"2026-04-20",2.06,1.901,204200,{"date":998,"open":999,"high":81,"low":741,"close":764,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":764},"2026-04-17",2.03,-0.09,-4.15,198900,{"date":1004,"open":860,"high":1005,"low":823,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-16",2.23,2.17,0.14,6.9,392600,{"date":1011,"open":1012,"high":1013,"low":860,"close":999,"change":712,"percent_change":712,"volume":1014,"transactions":9,"vwap":999},"2026-04-15",2.1,2.2,597600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":999,"change":745,"percent_change":1020,"volume":1021,"transactions":9,"vwap":999},"2026-04-14",2.01,2.13,1.922,-7.31,538200,{"date":1023,"open":756,"high":1024,"low":1025,"close":1026,"change":502,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-13",2.26,1.84,2.19,0.92,835000,{"date":1030,"open":1031,"high":561,"low":1032,"close":1006,"change":72,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1006},"2026-04-10",2.61,2,10.71,22723100,{"date":1036,"open":970,"high":1037,"low":970,"close":1038,"change":279,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-09",2.038,1.96,-1.01,342500,{"date":1042,"open":735,"high":1043,"low":883,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-08",2.085,1.98,0.29,17.16,860700,{"date":1049,"open":860,"high":1032,"low":710,"close":722,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":722},"2026-04-07",-0.64,-27.47,1219100,{"date":1054,"open":1055,"high":1056,"low":688,"close":767,"change":830,"percent_change":1057,"volume":1058,"transactions":9,"vwap":767},"2026-04-06",2.8,2.87,16.5,6799400,{"date":1060,"open":1061,"high":1061,"low":1032,"close":1032,"change":941,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1032},"2026-04-02",2.5,-38.46,1277274,{"date":1065,"open":1066,"high":1066,"low":312,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-01",3.5,3.25,-2.75,-45.83,1970156,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-31",5.75,6.75,4.75,6,1.25,26.32,1685850,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1075,"change":1085,"percent_change":272,"volume":1086,"transactions":9,"vwap":1075},"2026-03-30",4.5,5,4,-0.25,1149805,{"date":1088,"open":1076,"high":1076,"low":1082,"close":1083,"change":941,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1083},"2026-03-27",-20,970807,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1093},"2026-03-26",6.25,5.5,-0.75,-10.71,880688,{"date":1099,"open":1100,"high":1101,"low":1074,"close":1100,"change":1102,"percent_change":1089,"volume":1103,"transactions":9,"vwap":1100},"2026-03-25",7,7.75,-1.75,1136885,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-24",17.5,6.5,8.75,-15.25,-63.54,1838304,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-23",36,21,24,-149.25,-86.15,387532,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-20",204.25,240,167.5,173.25,-46.75,-21.25,14124,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-19",179.5,241.75,157.75,220,74.75,51.46,396502,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-18",145,382.5,120,145.25,12.75,9.62,131970,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-17",260,127.5,132.5,-127.5,-49.04,2014,{"date":1156,"open":1157,"high":1158,"low":1134,"close":1149,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1149},"2026-03-16",245,275,13.5,5.48,272,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-13",242.5,246.75,231.5,246.5,-2.5,-1,27,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":844,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-12",238.5,249,222.5,0.61,60,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1180,"change":1102,"percent_change":690,"volume":1183,"transactions":9,"vwap":1180},"2026-03-11",247.5,249.5,226,212,{"date":1185,"open":1186,"high":1149,"low":1123,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-10",250,249.25,-8.25,-3.2,557,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1168,"percent_change":457,"volume":1196,"transactions":9,"vwap":1194},"2026-03-09",255,257.5,225,319,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1149,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1149},"2026-03-06",267.5,277.5,232.5,-12.5,-4.59,662,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-05",292.5,300,265,272.5,-32.5,-10.66,540,{"date":1215,"open":1207,"high":1216,"low":1209,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-04",315,305,-7.5,-2.4,1012,{"date":1222,"open":1223,"high":1224,"low":1200,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-03",322.5,325,312.5,55,21.36,8111,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1194,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1194},"2026-03-02",290,295.75,212.5,-37.5,-12.71,17355,{"date":1238,"open":1239,"high":1223,"low":1231,"close":1240,"change":1168,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-27",297.5,295,-0.84,274,{"date":1244,"open":1223,"high":1223,"low":1240,"close":1239,"change":1202,"percent_change":609,"volume":1245,"transactions":9,"vwap":1239},"2026-02-26",102,{"date":1247,"open":1248,"high":1249,"low":619,"close":619,"change":272,"percent_change":1250,"volume":344,"transactions":9,"vwap":619},"2026-02-25",317.5,337.5,-1.59,{"date":1252,"open":619,"high":1248,"low":1253,"close":1216,"change":1254,"percent_change":1083,"volume":1255,"transactions":9,"vwap":1216},"2026-02-24",287.5,15,362,{"date":1257,"open":1258,"high":1249,"low":1208,"close":1208,"change":1211,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1208},"2026-02-23",335,-9.77,278,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1226,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-20",280,362.5,332.5,19.82,1214,{"date":1269,"open":1217,"high":1217,"low":1200,"close":1200,"change":1211,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1200},"2026-02-19",-10.48,329,{"date":1273,"open":1274,"high":1223,"low":1158,"close":619,"change":1106,"percent_change":1275,"volume":1276,"transactions":9,"vwap":619},"2026-02-18",285,5.98,421,{"date":1278,"open":1263,"high":1239,"low":1263,"close":1207,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1207},"2026-02-17",12.5,4.46,181,{"date":1283,"open":1208,"high":1225,"low":1263,"close":1263,"change":1284,"percent_change":1285,"volume":1274,"transactions":9,"vwap":1263},"2026-02-13",-22.5,-7.44,{"date":1287,"open":1253,"high":1224,"low":1199,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-12",302.5,22.5,8.04,1033,{"date":1293,"open":1248,"high":1223,"low":1158,"close":1263,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1263},"2026-02-11",-45,-13.85,630,{"date":1298,"open":1217,"high":1299,"low":1263,"close":1224,"change":1289,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1224},"2026-02-10",357.5,7.44,1015,{"date":1303,"open":1149,"high":1304,"low":1149,"close":1288,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1288},"2026-02-09",342.5,42.5,16.35,2716,{"date":1309,"open":1310,"high":1311,"low":1186,"close":1149,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1149},"2026-02-06",267,304,-17.5,-6.31,510,{"date":1316,"open":1199,"high":1208,"low":1194,"close":1200,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1200},"2026-02-05",7.5,2.78,660,{"date":1321,"open":1253,"high":1225,"low":1209,"close":1322,"change":1089,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-04",270,-6.9,613,{"date":1326,"open":1149,"high":1304,"low":1327,"close":1231,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1231},"2026-02-03",210,32.5,12.62,4188,{"date":1332,"open":1253,"high":1223,"low":1194,"close":1194,"change":1312,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1194},"2026-02-02",-6.36,1878,{"date":1336,"open":1209,"high":25,"low":1337,"close":1158,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1158},"2026-01-30",245.75,-55,-16.67,10882,{"date":1342,"open":1343,"high":1258,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-29",172.25,170.5,330,137.5,71.43,22578,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-28",129.5,202.5,116.25,192.5,72.5,60.42,91712,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1142,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1142},"2026-01-27",90,135,86.75,33.25,38.33,47076,{"date":1367,"open":1368,"high":1362,"low":1369,"close":1362,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1362},"2026-01-26",77.5,75,9.25,11.94,1068,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1368,"change":1095,"percent_change":457,"volume":1378,"transactions":9,"vwap":1368},"2026-01-23",78.75,79.25,75.25,197,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1224,"transactions":9,"vwap":1384},"2026-01-22",77.75,80,76.5,78.25,-1.5,-1.88,{"date":1388,"open":1389,"high":1382,"low":1390,"close":1391,"change":410,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-21",78,74.5,79.75,7.05,618,{"date":1395,"open":1396,"high":1375,"low":1397,"close":1390,"change":272,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1390},"2026-01-20",74.25,72.75,-6.29,2017,{"date":1401,"open":1402,"high":1403,"low":1368,"close":1404,"change":272,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-16",80.75,82.75,79.5,-5.92,574,{"date":1408,"open":1382,"high":1409,"low":1377,"close":1410,"change":1082,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-15",88.25,84.5,5.62,1761,{"date":1414,"open":1402,"high":1415,"low":1381,"close":1382,"change":272,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1382},"2026-01-14",82.5,-5.88,159,{"date":1419,"open":1403,"high":1420,"low":1421,"close":1422,"change":712,"percent_change":712,"volume":240,"transactions":9,"vwap":1422},"2026-01-13",86.25,81,85,{"date":1424,"open":1425,"high":1422,"low":1382,"close":1422,"change":712,"percent_change":712,"volume":1281,"transactions":9,"vwap":1422},"2026-01-12",84.25,{"date":1427,"open":1422,"high":1420,"low":1415,"close":1422,"change":1168,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1422},"2026-01-09",-2.86,343,{"date":1431,"open":1425,"high":1432,"low":1415,"close":1432,"change":854,"percent_change":742,"volume":459,"transactions":9,"vwap":1432},"2026-01-08",87.5,{"date":1434,"open":1425,"high":1435,"low":1425,"close":1436,"change":712,"percent_change":712,"volume":1417,"transactions":9,"vwap":1436},"2026-01-07",87.25,85.75,{"date":1438,"open":1439,"high":1432,"low":1440,"close":1436,"change":1168,"percent_change":1441,"volume":1258,"transactions":9,"vwap":1436},"2026-01-06",85.25,83.25,-2.83,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1409,"change":1073,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1409},"2026-01-05",86.5,89.25,80.5,6.97,1122,{"date":1450,"open":1451,"high":1452,"low":1368,"close":1415,"change":1061,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1415},"2026-01-02",81.75,83.75,3.12,696,{"date":1456,"open":1383,"high":1457,"low":1458,"close":1382,"change":1095,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1382},"2025-12-31",83.5,71.75,-0.93,886,{"date":1462,"open":1415,"high":1422,"low":1382,"close":1402,"change":1463,"percent_change":272,"volume":1464,"transactions":9,"vwap":1402},"2025-12-30",-4.25,375,{"date":1466,"open":1467,"high":1436,"low":1467,"close":1422,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1422},"2025-12-29",75.75,-5.75,-6.34,2023,{"date":1472,"open":1473,"high":1473,"low":1362,"close":1474,"change":808,"percent_change":808,"volume":1475,"transactions":9,"vwap":1474},"2025-12-26",97.25,90.75,3484,{"date":1477,"open":1478,"high":1479,"low":1439,"close":1480,"change":1082,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-24",87.75,114.75,100,4.71,14522,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-12-23",74,110.25,95.5,19.25,25.25,34196,{"date":1492,"open":1368,"high":1382,"low":1467,"close":1493,"change":1494,"percent_change":484,"volume":1495,"transactions":9,"vwap":1493},"2025-12-22",76.25,-3.5,52,{"date":1497,"open":1493,"high":1402,"low":1493,"close":1391,"change":1085,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1391},"2025-12-19",-0.31,10,{"date":1501,"open":1485,"high":1421,"low":1485,"close":1382,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1382},"2025-12-18",4.25,5.61,69,{"date":1506,"open":1507,"high":1508,"low":1377,"close":1467,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1467},"2025-12-17",79,81.5,-3,-3.81,56,{"date":1513,"open":1514,"high":1415,"low":1515,"close":1375,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1375},"2025-12-16",81.25,77,0.5,0.64,64,{"date":1520,"open":1452,"high":1420,"low":1369,"close":1384,"change":1463,"percent_change":760,"volume":1521,"transactions":9,"vwap":1384},"2025-12-15",89,{"date":1523,"open":1524,"high":1525,"low":1415,"close":1415,"change":1168,"percent_change":1526,"volume":1521,"transactions":9,"vwap":1415},"2025-12-12",92,92.5,-2.94,{"date":1528,"open":1422,"high":1439,"low":1422,"close":1422,"change":1218,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1422},"2025-12-11",-8.11,14,{"date":1532,"open":1440,"high":1525,"low":1440,"close":1525,"change":1083,"percent_change":1533,"volume":1495,"transactions":9,"vwap":1525},"2025-12-10",5.71,{"date":1535,"open":1536,"high":1537,"low":1432,"close":1432,"change":1168,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1432},"2025-12-09",89.5,93.75,-2.78,110,{"date":1541,"open":1525,"high":1542,"low":1432,"close":1360,"change":1083,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1360},"2025-12-08",96.25,5.88,33,{"date":1546,"open":1446,"high":1525,"low":1446,"close":1422,"change":1102,"percent_change":248,"volume":1507,"transactions":9,"vwap":1422},"2025-12-05",{"date":1548,"open":1549,"high":1549,"low":1368,"close":1362,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1362},"2025-12-04",97,-10.25,-10.57,176,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1549,"change":1077,"percent_change":136,"volume":1360,"transactions":9,"vwap":1549},"2025-12-03",97.5,90.5,{"date":1558,"open":1409,"high":1555,"low":1432,"close":1559,"change":1100,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-02",95.75,7.89,183,{"date":1563,"open":1435,"high":1536,"low":1564,"close":1565,"change":17,"percent_change":492,"volume":1566,"transactions":9,"vwap":1565},"2025-12-01",85.5,88.75,211,{"date":1568,"open":1569,"high":1565,"low":1570,"close":1478,"change":1094,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1478},"2025-11-28",88,83,6.69,122,{"date":1574,"open":1452,"high":1422,"low":1404,"close":1575,"change":1066,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-26",82.25,4.44,256,{"date":1579,"open":1381,"high":1422,"low":1369,"close":1375,"change":1580,"percent_change":1083,"volume":362,"transactions":9,"vwap":1375},"2025-11-25",3.75,{"date":1582,"open":1583,"high":1410,"low":1583,"close":1369,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1369},"2025-11-24",70.25,2.25,3.09,57,{"date":1588,"open":783,"high":1507,"low":783,"close":1397,"change":844,"percent_change":980,"volume":1589,"transactions":9,"vwap":1397},"2025-11-21",208,{"date":1591,"open":1592,"high":1592,"low":783,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-20",95,71.25,-16.25,-18.57,542,{"date":1598,"open":1409,"high":1525,"low":1440,"close":1432,"change":1032,"percent_change":772,"volume":1599,"transactions":9,"vwap":1432},"2025-11-19",54,{"date":1601,"open":1602,"high":1432,"low":1415,"close":1564,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1564},"2025-11-18",84,-6.75,-7.32,41,{"date":1607,"open":1404,"high":1525,"low":1404,"close":1608,"change":1075,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-17",92.25,5.43,287,{"date":1612,"open":1360,"high":1592,"low":1415,"close":1432,"change":272,"percent_change":1613,"volume":1208,"transactions":9,"vwap":1432},"2025-11-14",-5.41,{"date":1615,"open":1480,"high":1616,"low":1521,"close":1525,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1525},"2025-11-13",106.75,-13.75,-12.94,847,{"date":1621,"open":1622,"high":1539,"low":1622,"close":1623,"change":17,"percent_change":270,"volume":1624,"transactions":9,"vwap":1623},"2025-11-12",102.25,106.25,143,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-11",107.5,112.25,102.5,105.25,-7,-6.24,700,{"date":1635,"open":1627,"high":1636,"low":1637,"close":1628,"change":712,"percent_change":712,"volume":1369,"transactions":9,"vwap":1628},"2025-11-10",112.5,106.5,{"date":1639,"open":1629,"high":1628,"low":1629,"close":1628,"change":1083,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1628},"2025-11-07",4.66,237,{"date":1643,"open":1627,"high":1353,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1255,"transactions":9,"vwap":1645},"2025-11-06",103.5,107.25,-5.25,-4.67,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1636,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1636},"2025-11-05",109,115,108.25,0.25,0.22,195,{"date":1657,"open":1539,"high":240,"low":1658,"close":1628,"change":1550,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1628},"2025-11-04",108,-8.37,474,{"date":1662,"open":1142,"high":1150,"low":1353,"close":1663,"change":712,"percent_change":712,"volume":1664,"transactions":9,"vwap":1663},"2025-11-03",122.5,247,{"date":1666,"open":1667,"high":1150,"low":1668,"close":1663,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1663},"2025-10-31",125,119.5,-4.5,-3.54,926,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1067,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-30",130,121.5,127,2.63,449,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1509,"percent_change":1684,"volume":530,"transactions":9,"vwap":1683},"2025-10-29",133.75,123.5,123.75,-2.37,{"date":1686,"open":1687,"high":1674,"low":1688,"close":1689,"change":1690,"percent_change":229,"volume":1691,"transactions":9,"vwap":1689},"2025-10-28",127.25,123.25,126.75,-5.5,543,{"date":1693,"open":1694,"high":1681,"low":1695,"close":1696,"change":1093,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-27",131.75,126,132.25,4.96,708,{"date":1700,"open":1674,"high":1701,"low":1682,"close":1695,"change":1502,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1695},"2025-10-24",137.25,3.49,1783,{"date":1705,"open":1706,"high":1663,"low":1707,"close":1708,"change":1066,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-23",117.5,113.75,121.75,2.96,826,{"date":1712,"open":1682,"high":1713,"low":1706,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-10-22",125.5,118.25,-11,-8.51,1473,{"date":1719,"open":1142,"high":1720,"low":1706,"close":1721,"change":1108,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-21",139.25,129.25,7.26,4290,{"date":1725,"open":1726,"high":1727,"low":1706,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-10-20",140.5,146.75,120.5,-62,-33.97,11408,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1305,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-17",150,221.25,131,182.5,30.36,204463,{"date":1741,"open":1701,"high":1742,"low":1150,"close":1742,"change":712,"percent_change":712,"volume":1743,"transactions":9,"vwap":1742},"2025-10-16",140,307,{"date":1745,"open":1663,"high":1140,"low":1663,"close":1742,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1742},"2025-10-15",14.75,11.78,563,{"date":1750,"open":1706,"high":1346,"low":1751,"close":1752,"change":1094,"percent_change":494,"volume":521,"transactions":9,"vwap":1752},"2025-10-14",112.75,125.25,{"date":1754,"open":1150,"high":1150,"low":1651,"close":1755,"change":17,"percent_change":408,"volume":1756,"transactions":9,"vwap":1755},"2025-10-13",119.75,263,{"date":1758,"open":1759,"high":1760,"low":1706,"close":1761,"change":1762,"percent_change":1763,"volume":1209,"transactions":9,"vwap":1761},"2025-10-10",122.75,126.25,118.75,-7.75,-6.13,{"date":1765,"open":1663,"high":1687,"low":1663,"close":1766,"change":1095,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-09",126.5,-0.59,148,{"date":1770,"open":1713,"high":1687,"low":1142,"close":1687,"change":1076,"percent_change":80,"volume":1771,"transactions":9,"vwap":1687},"2025-10-08",297,{"date":1773,"open":1667,"high":1667,"low":1714,"close":1774,"change":1775,"percent_change":1509,"volume":596,"transactions":9,"vwap":1774},"2025-10-07",121.25,-3.75,{"date":1777,"open":1760,"high":1778,"low":1683,"close":1667,"change":1077,"percent_change":205,"volume":1779,"transactions":9,"vwap":1667},"2025-10-06",131.5,364,{"date":1781,"open":1663,"high":1782,"low":1783,"close":1683,"change":1494,"percent_change":1068,"volume":1784,"transactions":9,"vwap":1683},"2025-10-03",128.5,120.25,1010,{"date":1786,"open":1675,"high":1151,"low":1651,"close":1687,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1687},"2025-10-02",12.25,10.65,7142,{"date":1791,"open":1651,"high":1792,"low":1636,"close":1651,"change":941,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1651},"2025-10-01",115.25,-1.08,19838,{"date":1796,"open":1797,"high":1663,"low":1798,"close":1353,"change":1077,"percent_change":483,"volume":1799,"transactions":9,"vwap":1353},"2025-09-30",110.5,108.75,116,{"date":1801,"open":1706,"high":1802,"low":1651,"close":1651,"change":712,"percent_change":712,"volume":1803,"transactions":9,"vwap":1651},"2025-09-29",119.25,46,{"date":1805,"open":1636,"high":1802,"low":1627,"close":1651,"change":1603,"percent_change":1806,"volume":1552,"transactions":9,"vwap":1651},"2025-09-26",-5.54,{"date":1808,"open":1636,"high":1708,"low":220,"close":1708,"change":1100,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1708},"2025-09-25",6.1,408,{"date":1812,"open":1813,"high":240,"low":1486,"close":1479,"change":1032,"percent_change":750,"volume":1814,"transactions":9,"vwap":1479},"2025-09-24",117.25,500,{"date":1816,"open":1752,"high":1674,"low":1817,"close":1751,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1751},"2025-09-23",100.25,-19,-14.42,1511,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1694,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1694},"2025-09-22",142.5,114,-10.5,-7.38,296,{"date":1829,"open":1830,"high":1823,"low":1674,"close":1831,"change":1385,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-19",136.5,142.25,-1.04,533,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":336,"transactions":9,"vwap":1838},"2025-09-18",144.25,130.5,143.75,-0.5,-0.35,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1836,"change":1502,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1836},"2025-09-17",146.25,135.25,3.04,142,{"date":1848,"open":1849,"high":1850,"low":1696,"close":1742,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1742},"2025-09-16",134.75,147.5,11,8.53,302,{"date":1855,"open":1856,"high":1742,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-09-15",128.75,127.75,129,-11.25,-8.02,1481,{"date":1863,"open":1850,"high":1850,"low":1150,"close":1864,"change":1530,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-12",140.25,11.09,850,{"date":1868,"open":1663,"high":1674,"low":1706,"close":1760,"change":1869,"percent_change":198,"volume":1870,"transactions":9,"vwap":1760},"2025-09-11",-8.75,732,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1361,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1361},"2025-09-10",149.75,152.5,102.75,-15,-10,3204,{"date":1880,"open":1849,"high":298,"low":1755,"close":1734,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1734},"2025-09-09",27.5,22.45,6894,{"date":1885,"open":1706,"high":1674,"low":1706,"close":1663,"change":1502,"percent_change":1886,"volume":1569,"transactions":9,"vwap":1663},"2025-09-08",3.59,{"date":1888,"open":1150,"high":1361,"low":1875,"close":1714,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1714},"2025-09-05",-15.5,-11.59,672,{"date":1893,"open":1894,"high":1894,"low":1675,"close":1681,"change":712,"percent_change":712,"volume":1895,"transactions":9,"vwap":1681},"2025-09-04",134,93,{"date":1897,"open":1150,"high":1894,"low":1898,"close":1681,"change":1083,"percent_change":1899,"volume":1360,"transactions":9,"vwap":1681},"2025-09-03",125.75,3.88,{"date":1901,"open":306,"high":1681,"low":1667,"close":1856,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1856},"2025-09-02",-6.25,-4.63,168,{"date":1906,"open":1681,"high":1742,"low":1667,"close":1361,"change":1077,"percent_change":226,"volume":1907,"transactions":9,"vwap":1361},"2025-08-29",161,{"date":1909,"open":1910,"high":1624,"low":306,"close":1681,"change":1869,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1681},"2025-08-28",138,-6.14,294,{"date":1914,"open":1346,"high":1140,"low":1151,"close":1823,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1823},"2025-08-27",11.25,8.57,355,{"date":1919,"open":1920,"high":1874,"low":1920,"close":1920,"change":1869,"percent_change":1902,"volume":1921,"transactions":9,"vwap":1920},"2025-08-26",131.25,1327,{"date":1923,"open":1683,"high":1742,"low":1759,"close":1742,"change":1279,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1742},"2025-08-25",9.8,6022,{"date":1927,"open":1774,"high":1150,"low":1774,"close":1150,"change":712,"percent_change":712,"volume":1928,"transactions":9,"vwap":1150},"2025-08-22",65,{"date":1930,"open":1695,"high":1150,"low":1783,"close":1150,"change":1580,"percent_change":1931,"volume":314,"transactions":9,"vwap":1150},"2025-08-21",3.03,{"date":1933,"open":1687,"high":1934,"low":1142,"close":1683,"change":1077,"percent_change":245,"volume":1935,"transactions":9,"vwap":1683},"2025-08-20",132,50,{"date":1937,"open":306,"high":1674,"low":1755,"close":1663,"change":272,"percent_change":1938,"volume":1186,"transactions":9,"vwap":1663},"2025-08-19",-3.92,{"date":1940,"open":1667,"high":1361,"low":1663,"close":1150,"change":1168,"percent_change":957,"volume":1941,"transactions":9,"vwap":1150},"2025-08-18",259,{"date":1943,"open":1361,"high":1346,"low":1667,"close":1674,"change":17,"percent_change":328,"volume":1572,"transactions":9,"vwap":1674},"2025-08-15",{"date":1945,"open":1946,"high":1947,"low":1667,"close":1858,"change":1516,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1858},"2025-08-14",134.25,135.5,0.39,62,{"date":1951,"open":1952,"high":1694,"low":1667,"close":1782,"change":1953,"percent_change":1954,"volume":1485,"transactions":9,"vwap":1782},"2025-08-13",129.75,-3.25,-2.47,{"date":1956,"open":1760,"high":1957,"low":1667,"close":1694,"change":854,"percent_change":625,"volume":1958,"transactions":9,"vwap":1694},"2025-08-12",134.5,86,{"date":1960,"open":1151,"high":1742,"low":1663,"close":1674,"change":1168,"percent_change":585,"volume":1961,"transactions":9,"vwap":1674},"2025-08-11",207,{"date":1963,"open":1837,"high":1681,"low":1674,"close":1151,"change":1584,"percent_change":735,"volume":1964,"transactions":9,"vwap":1151},"2025-08-08",26,{"date":1966,"open":1967,"high":1957,"low":1967,"close":1968,"change":1463,"percent_change":937,"volume":1515,"transactions":9,"vwap":1968},"2025-08-07",128.25,130.25,{"date":1970,"open":1849,"high":1971,"low":1351,"close":1957,"change":1972,"percent_change":1973,"volume":1504,"transactions":9,"vwap":1957},"2025-08-06",147.25,2.75,2.09,{"date":1975,"open":1976,"high":1701,"low":1858,"close":1694,"change":1085,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1694},"2025-08-05",130.75,-0.19,94,{"date":1980,"open":1838,"high":1836,"low":1934,"close":1934,"change":1859,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1934},"2025-08-04",-7.85,430,{"date":1984,"open":1734,"high":1985,"low":1151,"close":1986,"change":1839,"percent_change":1840,"volume":1961,"transactions":9,"vwap":1986},"2025-08-01",155,143.25,{"date":1988,"open":1989,"high":1417,"low":1838,"close":1838,"change":1889,"percent_change":1990,"volume":1907,"transactions":9,"vwap":1838},"2025-07-31",156.5,-9.73,{"date":1992,"open":371,"high":1993,"low":1874,"close":1994,"change":1067,"percent_change":764,"volume":1995,"transactions":9,"vwap":1994},"2025-07-30",159.5,159.25,124,{"date":1997,"open":1998,"high":1999,"low":2000,"close":371,"change":1494,"percent_change":2001,"volume":1674,"transactions":9,"vwap":371},"2025-07-29",152.25,157.5,147.75,-2.19,{"date":2003,"open":2004,"high":2004,"low":2005,"close":1993,"change":1839,"percent_change":1498,"volume":2006,"transactions":9,"vwap":1993},"2025-07-28",160,151.5,141,{"date":2008,"open":371,"high":2009,"low":2010,"close":2004,"change":1084,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2004},"2025-07-25",168.5,153,2.56,387,{"date":2014,"open":2015,"high":2015,"low":1873,"close":371,"change":1463,"percent_change":2016,"volume":2017,"transactions":9,"vwap":371},"2025-07-24",170,-2.65,688,{"date":2019,"open":1140,"high":2020,"low":1346,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-07-23",160.5,160.25,15.25,10.52,919,{"date":2026,"open":2027,"high":2028,"low":1346,"close":1140,"change":712,"percent_change":712,"volume":2029,"transactions":9,"vwap":1140},"2025-07-22",144.75,148.5,424,{"date":2031,"open":1151,"high":2032,"low":1151,"close":1140,"change":1093,"percent_change":1082,"volume":2033,"transactions":9,"vwap":1140},"2025-07-21",148.25,669,{"date":2035,"open":1674,"high":2036,"low":1674,"close":2037,"change":1093,"percent_change":2038,"volume":1964,"transactions":9,"vwap":2037},"2025-07-18",139,138.75,4.72,{"date":2040,"open":1721,"high":2041,"low":1150,"close":1151,"change":1077,"percent_change":270,"volume":2042,"transactions":9,"vwap":1151},"2025-07-17",139.75,439,{"date":2044,"open":2045,"high":1361,"low":1683,"close":1920,"change":1690,"percent_change":2046,"volume":1572,"transactions":9,"vwap":1920},"2025-07-16",132.75,-4.02,{"date":2048,"open":1823,"high":1823,"low":1150,"close":2049,"change":1073,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-15",136.75,4.39,369,{"date":2053,"open":2054,"high":1838,"low":1759,"close":1736,"change":1317,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1736},"2025-07-14",133,6.07,1104,{"date":2058,"open":1674,"high":1674,"low":1688,"close":1682,"change":2059,"percent_change":1176,"volume":1858,"transactions":9,"vwap":1682},"2025-07-11",0.75,{"date":2061,"open":1663,"high":1856,"low":1774,"close":1759,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1759},"2025-07-10",-6,-4.66,172,{"date":2066,"open":1766,"high":1858,"low":1761,"close":1856,"change":1084,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1856},"2025-07-09",3.21,158,{"date":2070,"open":1675,"high":306,"low":1751,"close":2071,"change":1953,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-07-08",124.75,-2.54,123,{"date":2075,"open":1967,"high":1361,"low":1706,"close":306,"change":1085,"percent_change":1977,"volume":2076,"transactions":9,"vwap":306},"2025-07-07",157,{"date":2078,"open":1142,"high":1894,"low":1142,"close":1967,"change":1653,"percent_change":167,"volume":298,"transactions":9,"vwap":1967},"2025-07-03",{"date":2080,"open":1706,"high":306,"low":1706,"close":306,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":306},"2025-07-02",8.25,6.89,112,{"date":2085,"open":1663,"high":1351,"low":2086,"close":1755,"change":1169,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1755},"2025-07-01",113,-0.83,455,{"date":2090,"open":2091,"high":1346,"low":1651,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-06-30",133.5,120.75,-16.5,-12.02,1843,{"date":2097,"open":2098,"high":1734,"low":1674,"close":1701,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1701},"2025-06-27",137.75,-4.75,-3.35,742,{"date":2103,"open":1346,"high":2104,"low":1151,"close":1846,"change":1068,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1846},"2025-06-26",151,-1.9,638,{"date":2108,"open":2109,"high":2104,"low":1346,"close":2027,"change":1084,"percent_change":2110,"volume":1624,"transactions":9,"vwap":2027},"2025-06-25",145.75,2.84,{"date":2112,"open":1361,"high":2113,"low":1151,"close":2114,"change":1509,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-06-24",156.75,140.75,-2.09,1185,{"date":2118,"open":1140,"high":1140,"low":1968,"close":1838,"change":2119,"percent_change":2120,"volume":459,"transactions":9,"vwap":1838},"2025-06-23",13.75,10.58,{"date":2122,"open":1346,"high":2027,"low":1674,"close":1674,"change":2123,"percent_change":2124,"volume":1742,"transactions":9,"vwap":1674},"2025-06-20",-14.75,-10.19,{"date":2126,"open":1910,"high":2027,"low":1150,"close":2027,"change":1074,"percent_change":2127,"volume":1361,"transactions":9,"vwap":2027},"2025-06-18",4.89,{"date":2129,"open":1844,"high":1140,"low":2091,"close":1910,"change":1690,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1910},"2025-06-17",-3.83,40,{"date":2133,"open":1934,"high":1140,"low":1934,"close":2134,"change":2135,"percent_change":94,"volume":603,"transactions":9,"vwap":2134},"2025-06-16",143.5,10.75,{"date":2137,"open":1910,"high":2138,"low":1151,"close":2045,"change":2139,"percent_change":2140,"volume":23,"transactions":9,"vwap":2045},"2025-06-13",142.75,-4,-2.93,{"date":2142,"open":1346,"high":1140,"low":1920,"close":2049,"change":1494,"percent_change":1168,"volume":1664,"transactions":9,"vwap":2049},"2025-06-12",{"date":2144,"open":1346,"high":1843,"low":1844,"close":1864,"change":1068,"percent_change":957,"volume":2145,"transactions":9,"vwap":1864},"2025-06-11",402,{"date":2147,"open":2148,"high":1850,"low":2149,"close":1624,"change":1669,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1624},"2025-06-10",144.5,138.5,-3.05,615,{"date":2153,"open":2154,"high":2154,"low":1910,"close":1850,"change":1385,"percent_change":1039,"volume":2155,"transactions":9,"vwap":1850},"2025-06-09",153.75,333,{"date":2157,"open":1873,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-06-06",162.5,141.5,149,-10.75,-6.73,493,{"date":2165,"open":1133,"high":2166,"low":2167,"close":2168,"change":1068,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-06-05",182,150.5,159.75,-1.69,2193,{"date":2172,"open":1999,"high":2173,"low":1734,"close":2158,"change":1083,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2158},"2025-06-04",252.5,3.17,13416,{"date":2177,"open":2178,"high":2179,"low":2178,"close":1999,"change":712,"percent_change":712,"volume":1114,"transactions":9,"vwap":1999},"2025-06-03",145.5,161.25,{"date":2181,"open":2154,"high":211,"low":1874,"close":1999,"change":941,"percent_change":2182,"volume":2068,"transactions":9,"vwap":1999},"2025-06-02",-0.79,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2187,"change":712,"percent_change":712,"volume":1650,"transactions":9,"vwap":2187},"2025-05-30",171.25,172.5,158.75,{"date":2189,"open":2190,"high":2190,"low":2187,"close":2187,"change":1218,"percent_change":2191,"volume":441,"transactions":9,"vwap":2187},"2025-05-29",174.75,-4.51,{"date":2193,"open":2015,"high":2015,"low":2194,"close":2195,"change":1077,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-05-28",158.25,166.25,0.76,188,{"date":2199,"open":2200,"high":2201,"low":2200,"close":298,"change":1061,"percent_change":878,"volume":2202,"transactions":9,"vwap":298},"2025-05-27",155.25,175,351,{"date":2204,"open":2205,"high":2015,"low":2205,"close":2158,"change":1317,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2158},"2025-05-23",150.25,4.84,178,{"date":2209,"open":1874,"high":2210,"low":1874,"close":1985,"change":1093,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1985},"2025-05-22",164.5,4.2,597,{"date":2214,"open":1140,"high":1999,"low":1140,"close":2215,"change":2081,"percent_change":2216,"volume":1485,"transactions":9,"vwap":2215},"2025-05-21",148.75,5.87,{"date":2218,"open":1734,"high":1734,"low":1742,"close":1726,"change":1468,"percent_change":2219,"volume":2104,"transactions":9,"vwap":1726},"2025-05-20",-3.93,{"date":2221,"open":1985,"high":2158,"low":1742,"close":1843,"change":1902,"percent_change":2222,"volume":1569,"transactions":9,"vwap":1843},"2025-05-19",-4.1,{"date":2224,"open":1985,"high":211,"low":1734,"close":1874,"change":1168,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1874},"2025-05-16",-1.61,378,{"date":2228,"open":2229,"high":2004,"low":1850,"close":1985,"change":1317,"percent_change":2230,"volume":1140,"transactions":9,"vwap":1985},"2025-05-15",154.75,5.08,{"date":2232,"open":1742,"high":2167,"low":1346,"close":1850,"change":1168,"percent_change":2233,"volume":1570,"transactions":9,"vwap":1850},"2025-05-14",-1.67,{"date":2235,"open":2028,"high":1734,"low":1830,"close":1734,"change":1317,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1734},"2025-05-13",5.26,70,{"date":2239,"open":1140,"high":2032,"low":2240,"close":1823,"change":1083,"percent_change":2241,"volume":1140,"transactions":9,"vwap":1823},"2025-05-12",133.25,3.64,{"date":2243,"open":2091,"high":1624,"low":2091,"close":1346,"change":1168,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1346},"2025-05-09",-1.79,73,{"date":2247,"open":250,"high":1846,"low":1957,"close":1742,"change":312,"percent_change":1026,"volume":52,"transactions":9,"vwap":1742},"2025-05-08",{"date":2249,"open":2098,"high":1823,"low":2250,"close":250,"change":1646,"percent_change":2251,"volume":2252,"transactions":9,"vwap":250},"2025-05-07",135.75,-3.69,96,{"date":2254,"open":2255,"high":2032,"low":1346,"close":1831,"change":1218,"percent_change":2256,"volume":2036,"transactions":9,"vwap":1831},"2025-05-06",139.5,-5.01,{"date":2258,"open":1873,"high":1873,"low":1742,"close":1873,"change":2081,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1873},"2025-05-05",5.83,66,{"date":2262,"open":2036,"high":1734,"low":2036,"close":2159,"change":1084,"percent_change":2263,"volume":1422,"transactions":9,"vwap":2159},"2025-05-02",2.91,{"date":2265,"open":1976,"high":1823,"low":1976,"close":1346,"change":844,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1346},"2025-05-01",1.1,117,{"date":2269,"open":1674,"high":1838,"low":1674,"close":2270,"change":1972,"percent_change":994,"volume":2271,"transactions":9,"vwap":2270},"2025-04-30",136,180,{"date":2273,"open":1734,"high":2004,"low":1837,"close":2240,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2240},"2025-04-29",-22,-14.17,456,{"date":2278,"open":2201,"high":2201,"low":1838,"close":2200,"change":1646,"percent_change":2279,"volume":1824,"transactions":9,"vwap":2200},"2025-04-28",-3.27,{"date":2281,"open":2015,"high":2186,"low":2154,"close":2020,"change":1972,"percent_change":861,"volume":1515,"transactions":9,"vwap":2020},"2025-04-25",{"date":2283,"open":2284,"high":1344,"low":2285,"close":1133,"change":2286,"percent_change":484,"volume":298,"transactions":9,"vwap":1133},"2025-04-24",166.75,152.75,-7.25,{"date":179,"open":1734,"high":2288,"low":1734,"close":298,"change":1254,"percent_change":1499,"volume":2289,"transactions":9,"vwap":298},170.25,444]