[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MIMI":3,"homepage-market-summary":30,"stock-historical-MIMI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MIMI","2026-10-06",{"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},"Mint Incorporation Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Mint Inc Ltd is a Hong Kong-based interior design and fit-out works provider focused on integrated and industry-specific interior design and fit-out works for commercial properties. Its projects include offices, retail stores, internationally renowned retail stores, food and beverage outlet chains, offices and other premises, and luxury residential properties. Its projects are categorized into design services, in which it develops and creates tailor-made interior design proposals, and design and fit-out services, in which it undertakes overall project management, coordination and quality control, supervises fit-out works carried out by subcontractors, and provides repair and maintenance works and procurement of furniture and fit-out materials.","16",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},0.8493,0.83985,0.8699,0.8301,0.8657,-0.0164,-1.89,175171.449821,876,0.8462,82.5,0.61,1991745.2467440597,0.3,436,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},136.89999,1399651,510872706.932759,-97.98,"2025-04-24",[184,185,194,203,214,223,234,244,254,263,273,283,293,302,312,321,332,342,353,361,370,381,391,402,411,421,431,441,451,462,473,483,492,500,509,517,525,534,543,550,560,569,578,584,592,601,608,618,626,635,643,650,658,667,675,683,691,699,708,717,724,732,740,744,749,753,759,765,769,774,781,788,797,805,811,819,825,832,837,844,848,853,861,868,872,878,884,891,897,906,913,920,928,934,940,947,954,960,963,969,975,982,986,990,997,1002,1007,1013,1018,1022,1027,1032,1037,1041,1044,1049,1052,1057,1063,1070,1076,1084,1091,1096,1101,1106,1110,1117,1121,1124,1128,1133,1137,1142,1147,1150,1154,1158,1162,1166,1170,1176,1181,1188,1192,1198,1202,1206,1210,1213,1218,1220,1224,1230,1235,1241,1245,1250,1254,1258,1262,1269,1275,1279,1283,1287,1292,1296,1300,1304,1308,1312,1316,1320,1323,1327,1331,1335,1339,1342,1347,1350,1354,1357,1361,1366,1371,1375,1380,1384,1388,1394,1398,1402,1407,1411,1414,1419,1425,1430,1433,1438,1443,1448,1455,1461,1468,1474,1480,1486,1493,1500,1506,1512,1519,1525,1531,1539,1545,1552,1557,1562,1569,1574,1581,1587,1595,1603,1612,1618,1625,1633,1642,1651,1660,1668,1674,1681,1686,1694,1702,1710,1717,1721,1728,1736,1743,1747,1755,1762,1770,1776,1784,1793,1801,1806,1809,1817,1825,1831,1838,1846,1852,1861,1869,1877,1884,1892,1899,1907,1912,1919,1924,1930,1936,1943,1951,1959,1967,1973,1981,1990,1996,2002,2009,2018,2024,2029,2035,2042,2050,2056,2063,2070,2077,2083,2089,2096,2103,2109,2116,2122,2128,2132,2138,2144,2150,2156,2164,2170,2175,2179,2186,2189,2194,2198,2205,2210,2216,2220,2227,2231,2236,2241,2246,2250,2254,2259,2267,2272,2276,2280,2285,2290,2298,2304,2311,2318,2326,2332,2340,2346,2352,2359,2365,2369,2376,2382,2388,2393,2398,2406,2413,2418,2424,2430,2436,2443,2448,2455,2460,2466,2472,2478,2487],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",0.8884,0.86,-0.019,-2.15,204572.104229,991,0.8688,{"date":195,"open":132,"high":122,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",0.8645,0.8847,-0.0106,-1.18,171317.839942,1114,0.8787,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",0.89,0.933,0.8601,0.8953,-0.0049,-0.54,524234.112796,1808,0.8969,{"date":215,"open":15,"high":216,"low":15,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",0.91,0.9002,0.026,2.97,591399.78532,2432,0.876,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",0.9059,0.944,0.8675,0.8742,-0.0276,-3.06,1070894.973205,3614,0.8921,{"date":235,"open":236,"high":237,"low":122,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",1.03,1.07,0.9018,0.1306,16.93,27001844.974666,89542,0.9959,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",0.7919,0.8,0.7712,-0.0188,-2.38,17357487.515735,55755,0.9535,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":216,"volume":260,"transactions":261,"vwap":262},"2026-09-24",0.78,0.8031,0.79,0.0071,115744.11732,525,0.7887,{"date":264,"open":265,"high":266,"low":256,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",0.809,0.8296,0.7829,-0.0272,-3.36,258633.02625,942,0.7959,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",0.8326,0.81,0.8101,-0.0021,-0.26,174789.373104,816,0.8193,{"date":284,"open":276,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",0.8749,0.8011,0.8122,-0.0043,-0.53,393164.755149,1570,0.8297,{"date":294,"open":295,"high":295,"low":247,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",0.8817,0.8165,-0.054,-6.2,366555.815391,1351,0.845,{"date":303,"open":304,"high":305,"low":188,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",0.8988,0.92,0.8705,-0.0036,-0.41,327579.965366,1395,0.8788,{"date":313,"open":305,"high":314,"low":188,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",0.93935,0.8741,-0.0529,-5.71,346361.16866,1727,0.9041,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",0.9503,0.9894,0.913,0.927,-0.0534,-5.45,461261.144209,2389,0.96,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",0.953,1.01,0.9804,0.0118,1.22,482681.597299,1801,0.9864,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",0.9916,1.0496,0.9451,0.9686,-0.0814,-7.75,1145470.632623,4295,0.9853,{"date":354,"open":335,"high":355,"low":216,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",1.05,0.1098,11.68,5801508.298276,16898,1.0128,{"date":362,"open":175,"high":237,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",0.9108,0.9402,0.0334,3.68,19466642.218005,60862,1.044,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",0.9175,0.9597,0.8718,0.9068,-0.0442,-4.65,1380619.155054,6774,0.9099,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",1.02,0.9016,0.951,-0.0057,-0.6,5968982.066168,17657,0.9592,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",1.155,1.19,0.8221,0.9567,0.3158,49.27,147514943.859167,418260,0.9551,{"date":403,"open":404,"high":404,"low":26,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",0.7195,0.6409,-0.0724,-10.15,830553.325485,3373,0.6593,{"date":412,"open":247,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",0.8199,0.6535,0.7133,-0.1144,-13.82,1097840.735232,4354,0.7276,{"date":422,"open":423,"high":175,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",0.99,0.811,0.8277,-0.1317,-13.73,1496558.459426,6744,0.8888,{"date":432,"open":433,"high":434,"low":216,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",1.31,1.39,0.9594,-0.3306,-25.63,3742875.046096,15339,1.0838,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":73,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",2.3,3.29,1.26,1.29,-28.33,50621865.816135,338289,2.6303,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",1.79,1.94,1.75,1.8,-0.08,-4.26,3968317.075474,34593,2.3291,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",1.9,1.92,1.81,1.88,-0.02,-1.05,50817.200594,377,1.8736,{"date":474,"open":475,"high":476,"low":477,"close":464,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",1.83,1.96,1.82,0.03,1.6,26667.174408,285,1.8695,{"date":484,"open":467,"high":95,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",1.86,1.87,-0.04,-2.09,14126.427871,203,1.885,{"date":493,"open":491,"high":494,"low":467,"close":495,"change":487,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",1.99,1.91,-2.05,42176.662023,329,1.9133,{"date":501,"open":467,"high":502,"low":503,"close":95,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",2.2,1.85,0.05,2.63,151642.367909,894,2.0233,{"date":510,"open":477,"high":511,"low":453,"close":464,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",1.9999,0.08,4.4,114971.0296,539,1.9071,{"date":518,"open":519,"high":519,"low":453,"close":477,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",2.03,-0.18,-9,52840.009231,517,1.8864,{"date":526,"open":527,"high":528,"low":454,"close":529,"change":112,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",2.1509,2.2499,2,-7.83,91920.497524,531,2.0633,{"date":535,"open":476,"high":536,"low":476,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",2.2276,2.17,0.21,10.71,106784.978781,549,2.1194,{"date":544,"open":454,"high":545,"low":454,"close":476,"change":546,"percent_change":73,"volume":547,"transactions":548,"vwap":549},"2026-08-12",2.0688,-0.01,35640.525504,364,1.9853,{"date":551,"open":552,"high":553,"low":454,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",2.005,2.0799,1.97,-0.06,-2.96,72129.025265,488,1.9975,{"date":561,"open":562,"high":563,"low":564,"close":519,"change":546,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",1.98,2.13,1.9201,-0.49,76825.891805,524,1.9974,{"date":570,"open":464,"high":571,"low":464,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",2.06,2.04,0.1,5.15,155990.871192,854,1.9906,{"date":579,"open":475,"high":502,"low":453,"close":454,"change":478,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",1.57,322724.97608,1634,2.0086,{"date":585,"open":455,"high":586,"low":455,"close":495,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",2.1,0.23,13.69,473863.969808,2882,1.9412,{"date":593,"open":594,"high":595,"low":479,"close":596,"change":597,"percent_change":117,"volume":598,"transactions":599,"vwap":600},"2026-08-04",1.685,1.73,1.68,0.02,55641.29984,480,1.6361,{"date":602,"open":595,"high":503,"low":603,"close":604,"change":546,"percent_change":387,"volume":605,"transactions":606,"vwap":607},"2026-08-03",1.6001,1.66,122946.9685,1012,1.709,{"date":609,"open":610,"high":611,"low":604,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",1.7,1.7611,1.67,-0.05,-2.91,26607.274229,376,1.7031,{"date":619,"open":620,"high":464,"low":604,"close":621,"change":82,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",1.6607,1.72,8.86,119887.544095,874,1.7631,{"date":627,"open":628,"high":621,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",1.71,1.58,-0.13,-7.6,23784.887422,401,1.6794,{"date":636,"open":503,"high":503,"low":637,"close":628,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",1.65,-0.16,-8.56,52677.951175,656,1.7274,{"date":644,"open":529,"high":529,"low":477,"close":486,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",-0.09,-4.59,47459.705573,554,1.9407,{"date":651,"open":652,"high":652,"low":453,"close":476,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",2.14,-0.21,-9.68,101746.071356,1127,2.0407,{"date":659,"open":660,"high":661,"low":662,"close":537,"change":504,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",2.12,2.1901,2.07,2.36,76727.1545,857,2.1171,{"date":668,"open":563,"high":669,"low":670,"close":660,"change":487,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",2.3395,2.11,-1.85,119752.852378,1595,2.1873,{"date":676,"open":670,"high":677,"low":519,"close":678,"change":478,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",2.2894,2.16,1.41,656024.574606,6506,2.4059,{"date":684,"open":685,"high":685,"low":660,"close":563,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",2.44,-0.33,-13.41,52968.635887,981,2.2631,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":613,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-17",2.56,2.65,2.45,2.46,-1.99,70300,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-16",2.7,2.9,2.5,2.51,-0.29,-10.36,124300,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-15",2.42,2.95,2.39,2.8,0.36,14.75,693600,{"date":718,"open":719,"high":719,"low":720,"close":685,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":685},"2026-07-14",2.72,2.32,-0.52,-17.57,839000,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":276,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-13",3.11,3.46,2.67,2.96,37.67,45393600,{"date":733,"open":519,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",2.18,2.01,2.15,0.15,7.5,6855900,{"date":741,"open":519,"high":519,"low":554,"close":529,"change":613,"percent_change":742,"volume":743,"transactions":9,"vwap":529},"2026-07-09",-2.44,36600,{"date":745,"open":735,"high":662,"low":554,"close":746,"change":468,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-08",2.05,-0.97,43700,{"date":750,"open":563,"high":563,"low":554,"close":662,"change":487,"percent_change":751,"volume":752,"transactions":9,"vwap":662},"2026-07-07",-1.9,79900,{"date":754,"open":755,"high":443,"low":735,"close":670,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":670},"2026-07-06",2.26,-0.14,-6.22,140300,{"date":760,"open":761,"high":761,"low":736,"close":762,"change":645,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-02",2.37,2.25,-3.85,115600,{"date":766,"open":712,"high":710,"low":755,"close":767,"change":597,"percent_change":188,"volume":768,"transactions":9,"vwap":767},"2026-07-01",2.34,62900,{"date":770,"open":701,"high":713,"low":529,"close":720,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":720},"2026-06-30",-0.47,-16.85,454700,{"date":775,"open":776,"high":777,"low":694,"close":778,"change":152,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-29",2.81,2.88,2.79,1.45,162000,{"date":782,"open":711,"high":783,"low":728,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-26",3.1,2.75,-0.48,-14.86,630600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",3.91,4.14,3.13,3.23,0.52,19.19,47328600,{"date":798,"open":799,"high":800,"low":701,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",2.825,2.86,2.71,-0.12,-4.24,18900,{"date":806,"open":719,"high":807,"low":701,"close":808,"change":809,"percent_change":537,"volume":810,"transactions":9,"vwap":808},"2026-06-23",2.85,2.83,0.06,33200,{"date":812,"open":719,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",2.859,2.665,2.77,-0.11,-3.82,34900,{"date":820,"open":713,"high":821,"low":713,"close":777,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":777},"2026-06-18",3.06,0.01,0.35,58500,{"date":826,"open":713,"high":827,"low":719,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-17",3,2.87,0.16,5.9,30900,{"date":833,"open":777,"high":834,"low":801,"close":801,"change":457,"percent_change":835,"volume":836,"transactions":9,"vwap":801},"2026-06-16",2.885,-2.87,16800,{"date":838,"open":839,"high":840,"low":841,"close":778,"change":597,"percent_change":842,"volume":843,"transactions":9,"vwap":778},"2026-06-15",2.82,2.94,2.69,0.72,58800,{"date":845,"open":800,"high":821,"low":815,"close":815,"change":613,"percent_change":846,"volume":847,"transactions":9,"vwap":815},"2026-06-12",-1.77,22500,{"date":849,"open":219,"high":792,"low":776,"close":839,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":839},"2026-06-11",-0.19,-6.31,59800,{"date":854,"open":855,"high":856,"low":711,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",3.09,3.25,3.01,-0.2,-6.23,69300,{"date":862,"open":808,"high":863,"low":864,"close":865,"change":823,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-09",3.3,2.74,3.21,12.24,230500,{"date":869,"open":870,"high":840,"low":870,"close":800,"change":512,"percent_change":777,"volume":871,"transactions":9,"vwap":800},"2026-06-08",2.68,51500,{"date":873,"open":729,"high":857,"low":874,"close":875,"change":876,"percent_change":521,"volume":877,"transactions":9,"vwap":875},"2026-06-05",2.62,2.78,-0.275,49300,{"date":879,"open":808,"high":783,"low":808,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-04",3.055,0.135,4.62,26300,{"date":885,"open":886,"high":886,"low":807,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-03",3.19,2.92,-0.24,-7.59,84300,{"date":892,"open":792,"high":863,"low":792,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-02",3.16,-0.165,-4.96,63300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-01",3.33,3.365,3.04,3.325,-0.125,-3.62,143000,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":107,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-29",3.5,3.2,3.45,7.48,396000,{"date":914,"open":915,"high":915,"low":916,"close":865,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":865},"2026-05-28",4.415,3.02,-0.31,-8.81,2869800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":793,"volume":927,"transactions":9,"vwap":925},"2026-05-27",3.38,3.65,3.31,3.52,0.11,44400,{"date":929,"open":930,"high":923,"low":931,"close":931,"change":888,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-26",3.55,3.41,-6.58,47100,{"date":935,"open":936,"high":937,"low":938,"close":923,"change":809,"percent_change":612,"volume":939,"transactions":9,"vwap":923},"2026-05-22",3.62,3.79,3.412,57100,{"date":941,"open":942,"high":923,"low":909,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-21",3.28,3.59,0.31,9.45,114100,{"date":948,"open":949,"high":444,"low":950,"close":942,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":942},"2026-05-20",3.18,3.006,0.12,3.8,31200,{"date":955,"open":956,"high":924,"low":729,"close":893,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":893},"2026-05-19",3.022,0.29,10.1,82900,{"date":961,"open":916,"high":821,"low":800,"close":828,"change":756,"percent_change":377,"volume":962,"transactions":9,"vwap":828},"2026-05-18",28700,{"date":964,"open":793,"high":965,"low":702,"close":857,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":857},"2026-05-15",3.255,-0.3,-9.06,55800,{"date":970,"open":792,"high":936,"low":971,"close":924,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":924},"2026-05-14",3.125,0.32,10.7,281800,{"date":976,"open":864,"high":977,"low":978,"close":979,"change":823,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-13",3.15,2.64,2.99,13.26,172600,{"date":983,"open":801,"high":815,"low":703,"close":978,"change":756,"percent_change":984,"volume":985,"transactions":9,"vwap":978},"2026-05-12",-5.04,37400,{"date":987,"open":807,"high":783,"low":701,"close":875,"change":802,"percent_change":988,"volume":989,"transactions":9,"vwap":875},"2026-05-11",-4.14,175900,{"date":991,"open":719,"high":992,"low":993,"close":702,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":702},"2026-05-08",2.974,2.52,0.2,7.41,92600,{"date":998,"open":999,"high":828,"low":1000,"close":701,"change":512,"percent_change":1001,"volume":752,"transactions":9,"vwap":701},"2026-05-07",2.66,2.53,3.05,{"date":1003,"open":801,"high":815,"low":1004,"close":874,"change":152,"percent_change":1005,"volume":1006,"transactions":9,"vwap":874},"2026-05-06",2.225,1.55,122800,{"date":1008,"open":1009,"high":841,"low":1010,"close":1010,"change":1011,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-05",2.6,2.58,0,26190,{"date":1014,"open":702,"high":702,"low":1010,"close":1010,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1010},"2026-05-04",-0.34,-11.64,68320,{"date":1019,"open":1020,"high":219,"low":702,"close":887,"change":546,"percent_change":1015,"volume":1021,"transactions":9,"vwap":887},"2026-05-01",2.91,16150,{"date":1023,"open":827,"high":827,"low":1024,"close":1024,"change":802,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-30",2.93,-3.93,26070,{"date":1028,"open":783,"high":1029,"low":887,"close":1001,"change":638,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1001},"2026-04-29",3.14,-4.98,42100,{"date":1033,"open":865,"high":865,"low":1001,"close":865,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":865},"2026-04-28",-0.07,-2.13,16040,{"date":1038,"open":1039,"high":444,"low":1001,"close":942,"change":573,"percent_change":1029,"volume":1040,"transactions":9,"vwap":942},"2026-04-27",3.08,29950,{"date":1042,"open":783,"high":856,"low":857,"close":949,"change":546,"percent_change":917,"volume":1043,"transactions":9,"vwap":949},"2026-04-24",76340,{"date":1045,"open":1046,"high":909,"low":887,"close":886,"change":478,"percent_change":1047,"volume":1048,"transactions":9,"vwap":886},"2026-04-23",3.07,0.95,77530,{"date":1050,"open":1001,"high":886,"low":702,"close":893,"change":478,"percent_change":331,"volume":1051,"transactions":9,"vwap":893},"2026-04-22",56820,{"date":1053,"open":1054,"high":1055,"low":702,"close":792,"change":822,"percent_change":972,"volume":1056,"transactions":9,"vwap":792},"2026-04-21",3.12,3.17,106670,{"date":1058,"open":865,"high":1059,"low":901,"close":1054,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1054},"2026-04-20",3.4,-0.27,-7.96,100890,{"date":1064,"open":1065,"high":1066,"low":1029,"close":1067,"change":504,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-17",3.24,3.6,3.39,1.5,169950,{"date":1071,"open":942,"high":1072,"low":916,"close":1073,"change":645,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-16",3.85,3.34,-2.62,299630,{"date":1077,"open":1078,"high":1079,"low":875,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-15",3.26,3.75,3.43,-1.92,-35.89,879810,{"date":1085,"open":1010,"high":1086,"low":1010,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-14",7.34,5.35,2.73,104.2,39146210,{"date":1092,"open":1093,"high":728,"low":1093,"close":874,"change":822,"percent_change":1094,"volume":1095,"transactions":9,"vwap":874},"2026-04-13",2.48,0.38,5820,{"date":1097,"open":1009,"high":999,"low":693,"close":1098,"change":478,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-10",2.61,1.16,12230,{"date":1102,"open":1103,"high":978,"low":703,"close":1010,"change":809,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1010},"2026-04-09",2.57,2.38,8860,{"date":1107,"open":1098,"high":999,"low":704,"close":993,"change":1108,"percent_change":199,"volume":1109,"transactions":9,"vwap":993},"2026-04-08",-0.03,16500,{"date":1111,"open":1112,"high":701,"low":1113,"close":1114,"change":809,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-07",2.54,2.49,2.55,2.41,44280,{"date":1118,"open":978,"high":784,"low":1093,"close":1113,"change":756,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1113},"2026-04-06",-5.32,21220,{"date":1122,"open":704,"high":841,"low":704,"close":505,"change":1011,"percent_change":1011,"volume":1123,"transactions":9,"vwap":505},"2026-04-02",6120,{"date":1125,"open":839,"high":839,"low":505,"close":505,"change":1034,"percent_change":1126,"volume":1127,"transactions":9,"vwap":505},"2026-04-01",-2.59,5970,{"date":1129,"open":703,"high":1130,"low":703,"close":701,"change":809,"percent_change":1131,"volume":1132,"transactions":9,"vwap":701},"2026-03-31",2.84,2.27,19500,{"date":1134,"open":1009,"high":694,"low":1103,"close":978,"change":546,"percent_change":1135,"volume":1136,"transactions":9,"vwap":978},"2026-03-30",-0.38,8560,{"date":1138,"open":784,"high":713,"low":1098,"close":694,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":694},"2026-03-27",-0.15,-5.36,12880,{"date":1143,"open":839,"high":1144,"low":713,"close":713,"change":645,"percent_change":1145,"volume":1146,"transactions":9,"vwap":713},"2026-03-26",2.89,-3.11,12270,{"date":1148,"open":713,"high":219,"low":713,"close":1144,"change":546,"percent_change":1015,"volume":1149,"transactions":9,"vwap":1144},"2026-03-25",12590,{"date":1151,"open":840,"high":979,"low":808,"close":702,"change":645,"percent_change":1152,"volume":1153,"transactions":9,"vwap":702},"2026-03-24",-3.01,16520,{"date":1155,"open":729,"high":1156,"low":711,"close":979,"change":478,"percent_change":335,"volume":1157,"transactions":9,"vwap":979},"2026-03-23",3.03,9710,{"date":1159,"open":1156,"high":783,"low":729,"close":729,"change":487,"percent_change":1160,"volume":1161,"transactions":9,"vwap":729},"2026-03-20",-1.33,9510,{"date":1163,"open":977,"high":977,"low":711,"close":827,"change":756,"percent_change":1164,"volume":1165,"transactions":9,"vwap":827},"2026-03-19",-4.46,20040,{"date":1167,"open":827,"high":863,"low":979,"close":1029,"change":82,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1029},"2026-03-18",4.67,52370,{"date":1171,"open":977,"high":1172,"low":1020,"close":827,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":827},"2026-03-17",3.36,-0.1,-3.23,56740,{"date":1177,"open":863,"high":1066,"low":783,"close":783,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":783},"2026-03-16",-0.22,-6.63,77950,{"date":1182,"open":1080,"high":1183,"low":1184,"close":1185,"change":645,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-13",3.53,3.27,3.32,-2.64,32650,{"date":1189,"open":444,"high":908,"low":909,"close":931,"change":487,"percent_change":1190,"volume":1191,"transactions":9,"vwap":931},"2026-03-12",-1.16,77640,{"date":1193,"open":1194,"high":1079,"low":886,"close":910,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":910},"2026-03-11",3.67,0.33,10.58,2844230,{"date":1199,"open":901,"high":793,"low":901,"close":1054,"change":1200,"percent_change":219,"volume":1201,"transactions":9,"vwap":1054},"2026-03-10",0.09,10160,{"date":1203,"open":886,"high":886,"low":916,"close":1156,"change":638,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1156},"2026-03-09",-5.02,13310,{"date":1207,"open":886,"high":909,"low":783,"close":886,"change":816,"percent_change":1208,"volume":1209,"transactions":9,"vwap":886},"2026-03-06",-3.33,8370,{"date":1211,"open":909,"high":863,"low":1029,"close":863,"change":573,"percent_change":1054,"volume":1212,"transactions":9,"vwap":863},"2026-03-05",22450,{"date":1214,"open":1215,"high":1216,"low":1055,"close":909,"change":1011,"percent_change":1011,"volume":1217,"transactions":9,"vwap":909},"2026-03-04",3.22,3.35,26950,{"date":1219,"open":792,"high":863,"low":783,"close":909,"change":822,"percent_change":944,"volume":985,"transactions":9,"vwap":909},"2026-03-03",{"date":1221,"open":1184,"high":930,"low":886,"close":886,"change":520,"percent_change":1222,"volume":1223,"transactions":9,"vwap":886},"2026-03-02",-5.34,24930,{"date":1225,"open":1080,"high":1226,"low":1227,"close":1227,"change":888,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-27",3.71,3.37,-6.65,57160,{"date":1231,"open":908,"high":1232,"low":1059,"close":1233,"change":888,"percent_change":859,"volume":1234,"transactions":9,"vwap":1233},"2026-02-26",3.82,3.61,146520,{"date":1236,"open":1237,"high":1238,"low":899,"close":1072,"change":159,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1072},"2026-02-25",4.44,4.8,16.67,3983570,{"date":1242,"open":1172,"high":910,"low":783,"close":863,"change":487,"percent_change":1243,"volume":1244,"transactions":9,"vwap":863},"2026-02-24",-1.2,27570,{"date":1246,"open":1001,"high":910,"low":702,"close":1073,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1073},"2026-02-23",0.25,8.09,57900,{"date":1251,"open":1039,"high":1078,"low":808,"close":855,"change":468,"percent_change":1252,"volume":1253,"transactions":9,"vwap":855},"2026-02-20",-0.64,55060,{"date":1255,"open":1215,"high":444,"low":783,"close":726,"change":279,"percent_change":1256,"volume":1257,"transactions":9,"vwap":726},"2026-02-19",-7.72,45440,{"date":1259,"open":1059,"high":908,"low":1215,"close":1227,"change":1060,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1227},"2026-02-18",-7.42,85720,{"date":1263,"open":899,"high":1264,"low":856,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-17",3.7,3.64,-0.23,-5.94,250350,{"date":1270,"open":1271,"high":1271,"low":909,"close":1272,"change":237,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-13",4.78,3.87,38.21,8603240,{"date":1276,"open":1039,"high":909,"low":713,"close":713,"change":686,"percent_change":1277,"volume":1278,"transactions":9,"vwap":713},"2026-02-12",-10.54,534310,{"date":1280,"open":899,"high":1067,"low":792,"close":792,"change":1060,"percent_change":1281,"volume":1282,"transactions":9,"vwap":792},"2026-02-11",-7.94,120450,{"date":1284,"open":1184,"high":1066,"low":1130,"close":1059,"change":802,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1059},"2026-02-10",-3.41,427860,{"date":1288,"open":1264,"high":1289,"low":783,"close":925,"change":1047,"percent_change":1290,"volume":1291,"transactions":9,"vwap":925},"2026-02-09",4.3,36.96,14226560,{"date":1293,"open":701,"high":701,"low":1103,"close":1103,"change":546,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1103},"2026-02-06",-0.39,5770,{"date":1297,"open":815,"high":875,"low":1010,"close":1010,"change":1108,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1010},"2026-02-05",-1.15,24210,{"date":1301,"open":703,"high":702,"low":703,"close":1098,"change":152,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1098},"2026-02-04",1.56,36160,{"date":1305,"open":1098,"high":815,"low":1000,"close":1103,"change":1034,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1103},"2026-02-03",-2.65,17540,{"date":1309,"open":1130,"high":1039,"low":1098,"close":978,"change":858,"percent_change":1310,"volume":1311,"transactions":9,"vwap":978},"2026-02-02",-7.04,35510,{"date":1313,"open":827,"high":821,"low":713,"close":1130,"change":638,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1130},"2026-01-30",-5.33,48520,{"date":1317,"open":1059,"high":1059,"low":827,"close":827,"change":1135,"percent_change":1318,"volume":1319,"transactions":9,"vwap":827},"2026-01-29",-11.24,21600,{"date":1321,"open":865,"high":1059,"low":1055,"close":922,"change":478,"percent_change":122,"volume":1322,"transactions":9,"vwap":922},"2026-01-28",13610,{"date":1324,"open":783,"high":1216,"low":1039,"close":1216,"change":89,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1216},"2026-01-27",7.03,15030,{"date":1328,"open":865,"high":865,"low":827,"close":792,"change":613,"percent_change":1329,"volume":1330,"transactions":9,"vwap":792},"2026-01-26",-1.57,55190,{"date":1332,"open":909,"high":856,"low":893,"close":949,"change":645,"percent_change":1333,"volume":1334,"transactions":9,"vwap":949},"2026-01-23",-2.75,7190,{"date":1336,"open":909,"high":1067,"low":909,"close":1184,"change":152,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1184},"2026-01-22",1.24,26170,{"date":1340,"open":783,"high":863,"low":783,"close":793,"change":1200,"percent_change":828,"volume":1341,"transactions":9,"vwap":793},"2026-01-21",14710,{"date":1343,"open":827,"high":910,"low":694,"close":1029,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1029},"2026-01-20",0.13,4.32,50170,{"date":1348,"open":1046,"high":1055,"low":857,"close":857,"change":546,"percent_change":686,"volume":1349,"transactions":9,"vwap":857},"2026-01-16",19840,{"date":1351,"open":827,"high":783,"low":827,"close":916,"change":597,"percent_change":1352,"volume":1353,"transactions":9,"vwap":916},"2026-01-15",0.67,13230,{"date":1355,"open":783,"high":856,"low":827,"close":827,"change":802,"percent_change":763,"volume":1356,"transactions":9,"vwap":827},"2026-01-14",19210,{"date":1358,"open":893,"high":863,"low":726,"close":1054,"change":630,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1054},"2026-01-13",-4,26860,{"date":1362,"open":783,"high":1363,"low":783,"close":856,"change":1034,"percent_change":1364,"volume":1365,"transactions":9,"vwap":856},"2026-01-12",3.56,-2.11,48200,{"date":1367,"open":908,"high":1368,"low":827,"close":1185,"change":1294,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1185},"2026-01-09",4,-10.51,101390,{"date":1372,"open":943,"high":1368,"low":1373,"close":1226,"change":457,"percent_change":1364,"volume":1374,"transactions":9,"vwap":1226},"2026-01-08",3.58,40430,{"date":1376,"open":1377,"high":1289,"low":1059,"close":937,"change":957,"percent_change":1378,"volume":1379,"transactions":9,"vwap":937},"2026-01-07",3.42,8.29,187700,{"date":1381,"open":910,"high":366,"low":931,"close":908,"change":858,"percent_change":1382,"volume":1383,"transactions":9,"vwap":908},"2026-01-06",-5.41,37650,{"date":1385,"open":1029,"high":1264,"low":821,"close":1264,"change":794,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1264},"2026-01-05",16.35,192410,{"date":1389,"open":1039,"high":1390,"low":729,"close":949,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":949},"2026-01-02",5,0.18,6,1104940,{"date":1395,"open":1046,"high":793,"low":839,"close":827,"change":1108,"percent_change":1396,"volume":1397,"transactions":9,"vwap":827},"2025-12-31",-0.99,53980,{"date":1399,"open":815,"high":977,"low":815,"close":1156,"change":1391,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1156},"2025-12-30",6.32,36610,{"date":1403,"open":1054,"high":1185,"low":801,"close":807,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":807},"2025-12-29",-0.37,-11.49,65430,{"date":1408,"open":1066,"high":1194,"low":865,"close":1215,"change":1135,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1215},"2025-12-26",-10.56,25760,{"date":1412,"open":908,"high":1272,"low":908,"close":1066,"change":816,"percent_change":556,"volume":1413,"transactions":9,"vwap":1066},"2025-12-24",40440,{"date":1415,"open":952,"high":1416,"low":1066,"close":1226,"change":638,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1226},"2025-12-23",3.95,-4.13,109960,{"date":1420,"open":791,"high":1421,"low":1272,"close":1272,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1272},"2025-12-22",4.26,-0.93,-19.38,406180,{"date":1426,"open":713,"high":1427,"low":713,"close":1238,"change":662,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1238},"2025-12-19",5.85,75.82,12307320,{"date":1431,"open":701,"high":827,"low":1112,"close":1088,"change":1060,"percent_change":521,"volume":1432,"transactions":9,"vwap":1088},"2025-12-18",36510,{"date":1434,"open":863,"high":1066,"low":827,"close":827,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":827},"2025-12-17",-0.36,-10.71,11850,{"date":1439,"open":1264,"high":952,"low":1172,"close":1172,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1172},"2025-12-16",-0.44,-11.58,20620,{"date":1444,"open":1445,"high":1445,"low":952,"close":952,"change":289,"percent_change":1446,"volume":1447,"transactions":9,"vwap":952},"2025-12-15",4.2,-12.24,12530,{"date":1449,"open":1289,"high":1450,"low":1451,"close":1452,"change":1108,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-12",4.5,4.1,4.33,-0.69,13270,{"date":1456,"open":1168,"high":1457,"low":1289,"close":1458,"change":1015,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-12-11",4.68,4.36,-7.23,12250,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":597,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-10",4.9,4.69,4.7,0.43,7520,{"date":1469,"open":1470,"high":1471,"low":1450,"close":1457,"change":917,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1457},"2025-12-09",4.88,4.99,-6.21,17100,{"date":1475,"open":1476,"high":1477,"low":1463,"close":1471,"change":756,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1471},"2025-12-08",4.93,5.3,-2.73,28630,{"date":1481,"open":1390,"high":1482,"low":1390,"close":1483,"change":926,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-12-05",5.28,5.13,2.19,28140,{"date":1487,"open":1488,"high":1489,"low":1238,"close":1490,"change":1491,"percent_change":679,"volume":1492,"transactions":9,"vwap":1490},"2025-12-04",4.98,5.2,5.02,0.07,26980,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1247,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-03",4.51,5.18,4.95,5.32,28870,{"date":1501,"open":1502,"high":1489,"low":1503,"close":1465,"change":210,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1465},"2025-12-02",5.1,4.6,-10.31,53340,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":468,"percent_change":1135,"volume":1511,"transactions":9,"vwap":1510},"2025-12-01",5.55,5.05,5.24,69950,{"date":1513,"open":1514,"high":1515,"low":1463,"close":1516,"change":1491,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-11-28",5.23,5.4,5.26,1.35,63740,{"date":1520,"open":1503,"high":1477,"low":1450,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-11-26",5.19,0.59,12.83,134470,{"date":1526,"open":1527,"high":1527,"low":1450,"close":1503,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1503},"2025-11-25",6.02,-0.94,-16.97,209630,{"date":1532,"open":1465,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-24",6.89,4.45,5.54,1.14,25.91,1196230,{"date":1540,"open":1059,"high":1541,"low":1059,"close":513,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":513},"2025-11-21",5.7,0.71,19.24,1069000,{"date":1546,"open":952,"high":1547,"low":1066,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-11-20",4.01,3.69,-0.45,-10.87,112220,{"date":1553,"open":1289,"high":1289,"low":1368,"close":791,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":791},"2025-11-19",-0.25,-5.69,58360,{"date":1558,"open":1445,"high":1503,"low":1368,"close":1559,"change":73,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-11-18",4.39,-10.41,108940,{"date":1563,"open":1564,"high":1565,"low":1450,"close":1463,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1463},"2025-11-17",5.5,5.6,-0.8,-14.04,113680,{"date":1570,"open":1477,"high":1571,"low":1477,"close":1541,"change":858,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1541},"2025-11-14",5.77,-3.39,78290,{"date":1575,"open":1576,"high":1577,"low":1489,"close":830,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":830},"2025-11-13",6.7,6.93,-0.9,-13.24,116020,{"date":1582,"open":1576,"high":1583,"low":1584,"close":1585,"change":951,"percent_change":456,"volume":1586,"transactions":9,"vwap":1585},"2025-11-12",7.7,6.5,6.8,104050,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":721,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-11",6.92,7.1,6.1,6.68,-7.22,109270,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-11-10",9,7,7.2,-1.4,-16.28,151460,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-07",9.5,10.4,8.2,8.6,-0.4,-4.44,141880,{"date":1613,"open":1614,"high":1614,"low":1607,"close":1597,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1597},"2025-11-06",11.5,-2.5,-21.74,267910,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1614,"change":298,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1614},"2025-11-05",14.7,14.9,10.2,-35.03,527560,{"date":1626,"open":1627,"high":1628,"low":1606,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-04",43.099998,50,17.7,-25.5,-59.03,722770,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-03",44.099998,46.4,40,43.2,-3,-6.49,61190,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-10-31",51.6,51.8,42.6,46.2,-6.3,-12,34210,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-10-30",62,62.3,50.5,52.5,-10.8,-17.06,43440,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-10-29",66,62.4,63.3,-1.8,-2.76,16310,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":247,"percent_change":1337,"volume":1673,"transactions":9,"vwap":1672},"2025-10-28",64.3,68,65.099998,11980,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1670,"change":1243,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1670},"2025-10-27",65,67,62.099998,-1.83,14780,{"date":1682,"open":1683,"high":1662,"low":1653,"close":1684,"change":175,"percent_change":1005,"volume":1685,"transactions":9,"vwap":1684},"2025-10-24",64.5,65.5,14080,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1683,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1683},"2025-10-23",72.4,73.4,63.8,-7.3,-10.17,61900,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-22",70,72.7,71.8,0.5,0.7,14970,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":580,"volume":1709,"transactions":9,"vwap":1707},"2025-10-21",70.2,73.5,69,71.3,1.1,17470,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1704,"change":1708,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1704},"2025-10-20",69.5,70.7,67.099998,1.59,14910,{"date":1718,"open":1671,"high":1719,"low":1671,"close":1720,"change":586,"percent_change":792,"volume":1447,"transactions":9,"vwap":1720},"2025-10-17",71,69.099998,{"date":1722,"open":1723,"high":1724,"low":1662,"close":1677,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1677},"2025-10-16",70.5,71.099998,-4.8,-6.69,18510,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1698,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1698},"2025-10-15",76.099998,76.5,70.21,-3.8,-5.03,51690,{"date":1737,"open":1719,"high":1738,"low":1720,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-10-14",76.8,75.6,6.6,9.57,26620,{"date":1744,"open":1745,"high":1719,"low":1683,"close":1706,"change":702,"percent_change":1559,"volume":1746,"transactions":9,"vwap":1706},"2025-10-13",70.099998,22560,{"date":1748,"open":1723,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-10-10",72.5,62.12,66.099998,-2.9,-4.2,106170,{"date":1756,"open":1757,"high":1758,"low":1706,"close":1706,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1706},"2025-10-09",70.6,75,-4.3,-5.87,46060,{"date":1763,"open":1764,"high":1765,"low":1676,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-08",80,81,73.3,-6.7,-8.38,63810,{"date":1771,"open":25,"high":25,"low":1772,"close":1764,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1764},"2025-10-07",75.099998,-1.7,-2.08,46080,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1179,"volume":1783,"transactions":9,"vwap":1781},"2025-10-06",87.8,92.8,80.099998,81.7,-5.8,133440,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-10-03",78.69,89.8,78.5,87.5,9.7,12.47,95180,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1333,"volume":1800,"transactions":9,"vwap":1798},"2025-10-02",77.4,79.9,76.2,77.8,-2.2,45120,{"date":1802,"open":1803,"high":1764,"low":1804,"close":1764,"change":1068,"percent_change":495,"volume":1805,"transactions":9,"vwap":1764},"2025-10-01",77,37,498560,{"date":1807,"open":1758,"high":1808,"low":1758,"close":1788,"change":908,"percent_change":1168,"volume":831,"transactions":9,"vwap":1788},"2025-09-30",80.31,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1758,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1758},"2025-09-29",87.4,87.9,69.6,-13,-14.77,87830,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":713,"volume":1824,"transactions":9,"vwap":1822},"2025-09-26",86.3,89.5,86,88,2.4,29320,{"date":1826,"open":1797,"high":1821,"low":1758,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-09-25",85.6,6.9,8.77,44590,{"date":1832,"open":1833,"high":1834,"low":1758,"close":1835,"change":751,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-09-24",78.2,83.29,78.7,-2.36,62880,{"date":1839,"open":1840,"high":1841,"low":1772,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-09-23",95,95.3,80.6,-14.7,-15.42,214000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1841,"change":1068,"percent_change":479,"volume":1851,"transactions":9,"vwap":1841},"2025-09-22",94,103,90,105010,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-09-19",97.6,109.2,93.5,93.8,-3.2,-3.3,604870,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-09-18",105,90.099998,97,-8.1,-7.71,274300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":464,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-09-17",103.85,106.3,92.5,105.099998,1.84,437500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1759,"percent_change":1359,"volume":1883,"transactions":9,"vwap":1882},"2025-09-16",106.5,108.5,100,103.2,151250,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-09-15",91.5,111.15,107.5,13.4,14.24,372670,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1264,"percent_change":1898,"volume":959,"transactions":9,"vwap":1897},"2025-09-12",90.5,95.89,82,94.099998,4.09,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-09-11",104.4,73.2,90.4,0.4,0.44,266300,{"date":1908,"open":1909,"high":178,"low":1910,"close":1850,"change":464,"percent_change":678,"volume":1911,"transactions":9,"vwap":1850},"2025-09-10",93.4,88.9,886730,{"date":1913,"open":1914,"high":1886,"low":1902,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-09-09",74.099998,88.099998,15.7,21.69,50460,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1688,"change":1576,"percent_change":1622,"volume":1923,"transactions":9,"vwap":1688},"2025-09-08",63.9,72.9,27500,{"date":1925,"open":1926,"high":1719,"low":1663,"close":1927,"change":1928,"percent_change":734,"volume":1929,"transactions":9,"vwap":1927},"2025-09-05",68.2,65.7,1.4,22430,{"date":1931,"open":1932,"high":1676,"low":1933,"close":1670,"change":1599,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1670},"2025-09-04",56.8,52.8,12.61,25560,{"date":1937,"open":1938,"high":1696,"low":1939,"close":1940,"change":1866,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-03",63.2,55.58,57.099998,-12.42,71200,{"date":1944,"open":1945,"high":1706,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-09-02",67.2,64.6,65.2,-2.8,-4.12,25720,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1671,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1671},"2025-08-29",68.7,69.3,58.099998,-3.4,-4.76,82730,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":521,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-08-28",79.6,83.7,66.25,71.4,-11.19,80450,{"date":1968,"open":1827,"high":1840,"low":1969,"close":1970,"change":1639,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-08-27",76.4,80.4,-3.6,74140,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1814,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-26",96,109.99,57,83.4,-13.49,317840,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-08-25",90.3,99.5,87.099998,96.4,3.9,4.22,25150,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1873,"change":610,"percent_change":486,"volume":1995,"transactions":9,"vwap":1873},"2025-08-22",89,94.9,84.9,18670,{"date":1997,"open":1998,"high":1999,"low":1764,"close":2000,"change":1515,"percent_change":1400,"volume":2001,"transactions":9,"vwap":2000},"2025-08-21",85.4,91.6,90.8,30110,{"date":2003,"open":2004,"high":2005,"low":2004,"close":1998,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1998},"2025-08-20",74.5,85.7,11.2,15.09,27710,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-08-19",79,88.8,72.29,74.2,-5.1,-6.43,70970,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":702,"percent_change":952,"volume":2023,"transactions":9,"vwap":2021},"2025-08-18",78.099998,79.3,72.2,12700,{"date":2025,"open":2026,"high":25,"low":2027,"close":1969,"change":1859,"percent_change":988,"volume":2028,"transactions":9,"vwap":1969},"2025-08-15",81.6,75.7,28070,{"date":2030,"open":1684,"high":1796,"low":1684,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-14",79.7,16.5,26.11,55540,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1938,"change":1740,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1938},"2025-08-13",54.6,67.8,46.6,11.66,91190,{"date":2043,"open":25,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-08-12",83.5,38.099998,56.6,-28.1,-33.18,288090,{"date":2051,"open":1865,"high":1865,"low":2052,"close":2053,"change":1843,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-11",83,84.7,-14.79,209020,{"date":2057,"open":2058,"high":2059,"low":1848,"close":2060,"change":1502,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-08",94.3,99.9,99.4,5.41,33410,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2058,"change":751,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2058},"2025-08-07",95.4,96.9,92,-1.98,108690,{"date":2071,"open":2072,"high":2073,"low":1992,"close":2074,"change":952,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-06",93.2,97.5,96.2,4.11,140950,{"date":2078,"open":2000,"high":2058,"low":2079,"close":2080,"change":479,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-05",89.68,92.4,1.76,43670,{"date":2084,"open":2085,"high":1999,"low":2085,"close":2000,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2000},"2025-08-04",82.4,7.8,9.4,74980,{"date":2090,"open":1789,"high":2091,"low":2092,"close":2052,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2052},"2025-08-01",88.4,82.9,-7.5,-8.29,27320,{"date":2097,"open":2098,"high":2099,"low":1780,"close":1894,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1894},"2025-07-31",84.2,91.4,5.8,6.85,222470,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2053,"change":175,"percent_change":394,"volume":2108,"transactions":9,"vwap":2053},"2025-07-30",83.9,87,83.25,23220,{"date":2110,"open":2111,"high":1850,"low":2112,"close":1962,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1962},"2025-07-29",88.3,78.6,-3.7,-4.23,150940,{"date":2117,"open":1788,"high":1910,"low":2118,"close":1811,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1811},"2025-07-28",78.12,8.1,10.21,79620,{"date":2123,"open":2124,"high":2125,"low":1803,"close":2021,"change":387,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2021},"2025-07-25",77.5,80.9,-0.75,41850,{"date":2129,"open":2130,"high":2026,"low":2014,"close":1796,"change":1477,"percent_change":1590,"volume":2131,"transactions":9,"vwap":1796},"2025-07-24",74.6,114380,{"date":2133,"open":2134,"high":2135,"low":1705,"close":2130,"change":2136,"percent_change":276,"volume":2137,"transactions":9,"vwap":2130},"2025-07-23",74.8,75.9,0.6,40930,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":695,"percent_change":1377,"volume":2143,"transactions":9,"vwap":2142},"2025-07-22",72.6,76.6,74,187300,{"date":2145,"open":1696,"high":2146,"low":2038,"close":2147,"change":2148,"percent_change":1400,"volume":2149,"transactions":9,"vwap":2147},"2025-07-21",72,71.55,4.25,60240,{"date":2151,"open":1706,"high":2146,"low":2152,"close":2153,"change":1566,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-07-18",66.3,67.3,-1.17,93010,{"date":2157,"open":1720,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-07-17",69.9,66.7,68.099998,-0.5,-0.73,47920,{"date":2165,"open":2166,"high":2146,"low":1714,"close":2167,"change":1956,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-07-16",71.6,68.6,-4.72,84320,{"date":2171,"open":2172,"high":1688,"low":2173,"close":2146,"change":175,"percent_change":679,"volume":2174,"transactions":9,"vwap":2146},"2025-07-15",71.7,61.099998,131120,{"date":2176,"open":1757,"high":1749,"low":1671,"close":1719,"change":1609,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1719},"2025-07-14",-0.56,183060,{"date":2180,"open":2181,"high":2182,"low":2183,"close":1964,"change":994,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1964},"2025-07-11",71.2,71.9,67.82,0.28,26290,{"date":2187,"open":1705,"high":1705,"low":1723,"close":2181,"change":1578,"percent_change":2188,"volume":1205,"transactions":9,"vwap":2181},"2025-07-10",-1.25,{"date":2190,"open":2146,"high":1705,"low":2191,"close":2192,"change":175,"percent_change":679,"volume":2193,"transactions":9,"vwap":2192},"2025-07-09",69.96,72.099998,16110,{"date":2195,"open":1766,"high":1772,"low":2196,"close":1724,"change":1615,"percent_change":1956,"volume":2197,"transactions":9,"vwap":1724},"2025-07-08",69.029999,57180,{"date":2199,"open":2200,"high":2134,"low":2201,"close":2202,"change":952,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-07-07",69.8,66.5,73.6,5.44,163470,{"date":2206,"open":1677,"high":1757,"low":2207,"close":2200,"change":713,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2200},"2025-07-03",66.41,4.18,45400,{"date":2211,"open":1662,"high":2212,"low":2213,"close":1677,"change":175,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1677},"2025-07-02",67.4,62.5,1.52,40660,{"date":2217,"open":2153,"high":2218,"low":2213,"close":1662,"change":858,"percent_change":966,"volume":2219,"transactions":9,"vwap":1662},"2025-07-01",67.5,56000,{"date":2221,"open":1696,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":859,"volume":2226,"transactions":9,"vwap":2224},"2025-06-30",70.4,50.4,66.2,-4.4,75290,{"date":2228,"open":1745,"high":1922,"low":2229,"close":1757,"change":1708,"percent_change":629,"volume":2230,"transactions":9,"vwap":1757},"2025-06-27",68.5,71910,{"date":2232,"open":2200,"high":2146,"low":2160,"close":1712,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1712},"2025-06-26",-1,-1.42,70840,{"date":2237,"open":2238,"high":2239,"low":2218,"close":1723,"change":703,"percent_change":366,"volume":2240,"transactions":9,"vwap":1723},"2025-06-25",68.3,70.75,91870,{"date":2242,"open":2200,"high":1705,"low":2038,"close":1671,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1671},"2025-06-24",-2,-2.86,106280,{"date":2247,"open":2248,"high":1723,"low":1751,"close":1696,"change":2161,"percent_change":172,"volume":2249,"transactions":9,"vwap":1696},"2025-06-23",70.3,157420,{"date":2251,"open":1706,"high":1713,"low":2153,"close":1723,"change":610,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1723},"2025-06-20",2.47,59440,{"date":2255,"open":1714,"high":2256,"low":2201,"close":2256,"change":117,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-06-18",68.8,1.78,32830,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":783,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-17",64.099998,69.2,63.7,67.6,4.81,260400,{"date":2268,"open":2269,"high":2270,"low":2263,"close":1683,"change":573,"percent_change":829,"volume":2271,"transactions":9,"vwap":1683},"2025-06-16",64.4,66.6,30630,{"date":2273,"open":2274,"high":1676,"low":1938,"close":2269,"change":28,"percent_change":127,"volume":2275,"transactions":9,"vwap":2269},"2025-06-13",64,31220,{"date":2277,"open":2274,"high":1677,"low":2278,"close":2261,"change":1699,"percent_change":258,"volume":2279,"transactions":9,"vwap":2261},"2025-06-12",62.75,46310,{"date":2281,"open":2282,"high":1676,"low":1938,"close":2283,"change":966,"percent_change":771,"volume":2284,"transactions":9,"vwap":2283},"2025-06-11",64.2,63.6,86730,{"date":2286,"open":1654,"high":2274,"low":2287,"close":1921,"change":703,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1921},"2025-06-10",60.099998,4.07,238060,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1699,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-06-09",60.9,61.9,60.15,61.4,0.82,27450,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2292,"change":117,"percent_change":735,"volume":2303,"transactions":9,"vwap":2292},"2025-06-06",60,61,59,29350,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":456,"percent_change":726,"volume":2310,"transactions":9,"vwap":2309},"2025-06-05",58.5,60.5,55,59.7,62970,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2315,"change":2161,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-04",59.2,59.4,57.9,-0.86,38950,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":199,"volume":2325,"transactions":9,"vwap":2323},"2025-06-03",59.099998,59.8,56.9,58.4,-0.7,86830,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2320,"change":1708,"percent_change":464,"volume":2331,"transactions":9,"vwap":2320},"2025-06-02",58.9,59.3,57.5,199130,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":909,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-30",55.4,58.7,53.8,58,5.84,142680,{"date":2341,"open":2342,"high":2343,"low":1644,"close":2344,"change":1068,"percent_change":776,"volume":2345,"transactions":9,"vwap":2344},"2025-05-29",53.5,55.6,54.8,200510,{"date":2347,"open":1644,"high":2348,"low":2349,"close":2350,"change":1009,"percent_change":1483,"volume":2351,"transactions":9,"vwap":2350},"2025-05-28",56,50.6,53.3,358430,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2356,"change":1578,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-27",51.7,53.049999,50.7,-1.74,570,{"date":2360,"open":2361,"high":1656,"low":2362,"close":1644,"change":966,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1644},"2025-05-23",51.5,50.9,-0.58,240,{"date":2366,"open":1655,"high":2367,"low":1655,"close":2367,"change":1173,"percent_change":850,"volume":2368,"transactions":9,"vwap":2367},"2025-05-22",51.9,430,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2373,"change":1773,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-21",52.4,53.7,52,-3.17,820,{"date":2377,"open":2378,"high":2308,"low":2379,"close":2372,"change":2380,"percent_change":671,"volume":2381,"transactions":9,"vwap":2372},"2025-05-20",54.5,52.25,-1.01,1220,{"date":2383,"open":1628,"high":2384,"low":1628,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-05-19",54.71,4.71,9.42,1210,{"date":2389,"open":2373,"high":2390,"low":1628,"close":1628,"change":1665,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1628},"2025-05-16",54,-3.47,2640,{"date":2394,"open":2395,"high":1933,"low":2395,"close":1645,"change":1576,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1645},"2025-05-15",44,14.86,14480,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-05-14",49.5,42,45.099998,-4.1,-8.33,2830,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":827,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-05-13",47.4,49.55,49.2,6.49,1920,{"date":2414,"open":2415,"high":2416,"low":2415,"close":1647,"change":736,"percent_change":1470,"volume":2417,"transactions":9,"vwap":1647},"2025-05-12",45.4,48,3010,{"date":2419,"open":2401,"high":2420,"low":2421,"close":2422,"change":746,"percent_change":1470,"volume":2423,"transactions":9,"vwap":2422},"2025-05-09",45,41.8,44.049999,4440,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2401,"change":1068,"percent_change":1264,"volume":2429,"transactions":9,"vwap":2401},"2025-05-08",41.22,44.46,40.7,5150,{"date":2431,"open":2432,"high":1638,"low":2432,"close":2433,"change":28,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-07",38.9,40.5,0.75,4300,{"date":2437,"open":2438,"high":2401,"low":2439,"close":2440,"change":966,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-05-06",39.9,37.6,40.2,-0.74,4290,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2433,"change":1928,"percent_change":1373,"volume":2447,"transactions":9,"vwap":2433},"2025-05-05",39,41.9,4000,{"date":2449,"open":2450,"high":2451,"low":2045,"close":2452,"change":2233,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-05-02",40.48,42.5,39.099998,-2.49,3320,{"date":2456,"open":2452,"high":2401,"low":2457,"close":2458,"change":28,"percent_change":2434,"volume":2459,"transactions":9,"vwap":2458},"2025-05-01",37.099998,40.099998,5900,{"date":2461,"open":2433,"high":2462,"low":2452,"close":2463,"change":2324,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-04-30",41,39.8,-1.73,1110,{"date":2467,"open":2401,"high":2468,"low":2445,"close":2433,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2433},"2025-04-29",43,-1.26,-3.02,3930,{"date":2473,"open":2474,"high":2468,"low":2428,"close":2475,"change":2476,"percent_change":1227,"volume":2477,"transactions":9,"vwap":2475},"2025-04-28",42.2,41.76,1.36,2250,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-04-25",43.6,43.7,40.3,40.4,-1.6,-3.81,3110,{"date":182,"open":2488,"high":2480,"low":2421,"close":2401,"change":2188,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2401},43.25,-2.89,1530]