[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTEN":3,"homepage-market-summary":30,"stock-historical-MTEN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MTEN","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},"Mingteng International Corporation Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Mingteng International Corp Inc operates as an automotive mold developer and supplier in China. It provides an extensive product lineup, including casting molds for turbocharger systems, braking systems, steering and differential systems, and other automotive system parts. Besides, it also produces molds for new energy electric vehicle motor drive systems, battery pack systems, and engineering hydraulic components, which are widely used in the automobile, construction machinery, and other manufacturing industries.","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},0.9587,0.96,0.98719,0.9505,0.9624,-0.0037,-0.38,65763.888662,391,0.9666,1176,0.80000001,1085773.991710008,0,617,{"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},5206,743818,271493738.927502,-99.94,"2025-04-23",[184,185,195,205,215,222,230,237,243,250,258,266,273,280,287,296,307,314,322,331,339,346,353,358,363,370,376,383,390,398,405,412,417,425,432,439,448,457,467,477,487,497,506,514,522,529,537,546,554,564,571,577,585,592,600,606,614,618,623,629,633,638,642,646,651,657,663,669,676,681,689,695,702,708,717,724,732,741,750,759,768,776,783,791,796,801,806,810,814,819,822,827,831,837,843,848,856,860,865,870,875,880,883,887,890,894,899,903,908,913,917,923,927,932,936,941,946,951,957,964,969,974,977,979,984,989,992,995,1000,1003,1007,1011,1015,1018,1021,1025,1029,1033,1038,1042,1047,1052,1058,1062,1066,1071,1076,1081,1085,1090,1093,1097,1101,1105,1110,1115,1118,1123,1127,1131,1135,1138,1143,1147,1153,1160,1166,1170,1177,1183,1191,1197,1203,1211,1218,1225,1233,1241,1248,1255,1261,1266,1271,1278,1284,1293,1302,1310,1319,1326,1333,1341,1348,1356,1365,1370,1378,1385,1393,1401,1409,1417,1425,1434,1441,1446,1452,1460,1467,1473,1481,1487,1495,1504,1511,1520,1528,1536,1543,1548,1555,1562,1569,1575,1582,1589,1596,1604,1612,1617,1624,1633,1641,1649,1655,1664,1672,1679,1688,1694,1703,1711,1718,1726,1732,1740,1745,1750,1757,1765,1771,1780,1788,1797,1805,1812,1821,1830,1839,1846,1854,1863,1871,1878,1884,1891,1899,1905,1912,1919,1923,1930,1936,1940,1947,1954,1957,1961,1968,1976,1982,1988,1995,2000,2008,2015,2021,2027,2035,2042,2049,2058,2065,2072,2078,2085,2092,2100,2106,2111,2120,2128,2134,2141,2149,2157,2163,2170,2178,2185,2192,2201,2209,2217,2222,2229,2236,2241,2248,2255,2263,2271,2278,2287,2293,2299,2305,2310,2315,2323,2327,2330,2334,2341,2346,2354,2360,2364,2372,2377,2382,2386,2393,2401,2408,2415,2421,2426,2432,2439,2448,2456,2464,2471,2477,2482,2488,2496,2504,2511,2519,2525,2533,2542,2548],{"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":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",0.97,1.0099,0.9416,-0.0476,-4.71,154520.934215,990,0.9663,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",0.9964,1.01,0.9681,0.0254,2.58,116443.180391,643,0.9884,{"date":206,"open":198,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",1.02,0.962,0.9846,-0.0354,-3.47,169293.657981,702,0.9983,{"date":216,"open":207,"high":207,"low":175,"close":207,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",0.01,0.99,78083.966037,434,1.0086,{"date":223,"open":224,"high":224,"low":175,"close":198,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",1.04,-0.02,-1.94,184555.860902,714,1.0183,{"date":231,"open":207,"high":232,"low":198,"close":232,"change":217,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",1.03,0.98,126231.835749,636,1.0176,{"date":238,"open":239,"high":224,"low":175,"close":207,"change":217,"percent_change":218,"volume":240,"transactions":241,"vwap":242},"2026-09-25",1.0268,134786.92992,644,1.0234,{"date":244,"open":175,"high":245,"low":246,"close":198,"change":28,"percent_change":28,"volume":247,"transactions":248,"vwap":249},"2026-09-24",1.0296,0.997,138346.395524,675,1.006,{"date":251,"open":252,"high":142,"low":198,"close":198,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",1.05,-0.04,-3.81,190141.16043,762,1.0238,{"date":259,"open":207,"high":260,"low":198,"close":252,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",1.0599,0.03,2.94,189957.33378,917,1.0338,{"date":267,"open":198,"high":224,"low":175,"close":207,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",-0.01,-0.97,183627.139265,879,1.0153,{"date":274,"open":232,"high":275,"low":276,"close":232,"change":28,"percent_change":28,"volume":277,"transactions":278,"vwap":279},"2026-09-18",1.075,1.0204,165763.179828,928,1.0446,{"date":281,"open":142,"high":142,"low":198,"close":232,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",-0.03,-2.83,266223.721357,1077,1.0302,{"date":288,"open":289,"high":290,"low":252,"close":142,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",1.07,1.15,-0.07,-6.19,560083.343807,2427,1.0878,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",1.135,1.19,1.0601,1.13,0.12,11.88,9904614.994826,44258,1.1614,{"date":308,"open":198,"high":232,"low":309,"close":198,"change":268,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",0.98501,-0.98,77928.504202,427,1.0081,{"date":315,"open":316,"high":252,"low":316,"close":207,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",0.9801,0.0248,2.49,147085.358983,720,1.0134,{"date":323,"open":198,"high":324,"low":218,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",1.0202,0.9952,-0.0248,-2.43,122463.698473,790,1.0064,{"date":332,"open":224,"high":333,"low":334,"close":207,"change":282,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",1.0404,1.015,-2.86,104272.374049,448,1.028,{"date":340,"open":232,"high":142,"low":207,"close":252,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",0.02,1.94,144105.088649,619,1.0407,{"date":347,"open":252,"high":348,"low":207,"close":232,"change":268,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",1.0583,-0.96,92901.309283,565,1.0306,{"date":354,"open":224,"high":142,"low":232,"close":224,"change":217,"percent_change":187,"volume":355,"transactions":356,"vwap":357},"2026-09-03",99620.314109,662,1.0431,{"date":359,"open":252,"high":252,"low":198,"close":232,"change":282,"percent_change":283,"volume":360,"transactions":361,"vwap":362},"2026-09-02",146929.548003,530,1.0244,{"date":364,"open":198,"high":365,"low":198,"close":142,"change":261,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",1.09,2.91,187208.189244,1047,1.0539,{"date":371,"open":142,"high":142,"low":207,"close":232,"change":225,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",-1.9,149966.61199,730,1.0383,{"date":377,"open":142,"high":378,"low":207,"close":252,"change":225,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-28",1.0796,-1.87,208355.227721,731,1.0478,{"date":384,"open":365,"high":385,"low":142,"close":289,"change":291,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",1.1195,-6.14,257867.205499,1141,1.0786,{"date":391,"open":289,"high":392,"low":224,"close":393,"change":302,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-26",1.22,1.14,11.76,1802006.454699,7500,1.1488,{"date":399,"open":218,"high":142,"low":400,"close":207,"change":341,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-25",0.961,2,310717.837942,1395,1.0089,{"date":406,"open":207,"high":232,"low":407,"close":175,"change":253,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-24",0.995,-3.85,155014.818199,811,1.0109,{"date":413,"open":224,"high":252,"low":175,"close":224,"change":217,"percent_change":187,"volume":414,"transactions":415,"vwap":416},"2026-08-21",269169.330553,833,1.0195,{"date":418,"open":142,"high":419,"low":175,"close":232,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",1.08,-0.05,-4.63,378840.335843,1189,1.0335,{"date":426,"open":419,"high":427,"low":198,"close":419,"change":253,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-19",1.1,-3.57,392346.063743,1878,1.0597,{"date":433,"open":427,"high":290,"low":434,"close":435,"change":28,"percent_change":28,"volume":436,"transactions":437,"vwap":438},"2026-08-18",1.0504,1.12,411107.829536,1943,1.0977,{"date":440,"open":392,"high":441,"low":442,"close":435,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-17",1.24,1.11,-0.1,-8.2,433878.832464,1880,1.1708,{"date":449,"open":450,"high":451,"low":392,"close":392,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-14",1.31,1.3595,-0.06,-4.69,793951.642381,2593,1.2659,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":341,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-13",1.27,1.45,1.21005,1.28,1.59,1454944.376461,6201,1.3494,{"date":468,"open":469,"high":470,"low":471,"close":469,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-12",1.26,1.3,1.17,-0.11,-8.03,1608645.122746,7935,1.2271,{"date":478,"open":479,"high":480,"low":462,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-11",1.35,1.52,1.37,0.29,26.85,19485254.446799,90454,1.3911,{"date":488,"open":489,"high":490,"low":491,"close":419,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-10",0.9501,1.7799,0.9486,0.1989,22.57,33398010.59709,147610,1.3914,{"date":498,"open":232,"high":232,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",0.88,0.8811,-0.1189,-11.89,229020.32277,1044,0.9629,{"date":507,"open":508,"high":260,"low":316,"close":175,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-06",0.9978,0.0011,0.11,117736.448766,786,1.0035,{"date":515,"open":232,"high":232,"low":218,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-05",0.9989,-0.0611,-5.76,81244.03756,609,0.9998,{"date":523,"open":218,"high":289,"low":524,"close":142,"change":152,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",0.9842,3.92,180624.326199,955,1.018,{"date":530,"open":531,"high":207,"low":16,"close":207,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-03",0.9763,0.0549,5.69,101770.73517,983,0.9941,{"date":538,"open":175,"high":188,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",0.95,0.9651,-0.0649,-6.3,123099.470711,1109,0.9783,{"date":547,"open":548,"high":427,"low":16,"close":232,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-30",0.9601,0.0798,8.4,372083.886723,1867,1.0384,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-29",0.9929,0.85,0.9502,-0.0598,-5.92,514576.743777,2413,0.9437,{"date":565,"open":175,"high":207,"low":566,"close":198,"change":420,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",0.8742,-4.72,413884.044071,2395,0.9751,{"date":572,"open":142,"high":435,"low":175,"close":142,"change":341,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-27",1.92,497308.768262,2270,1.0532,{"date":578,"open":435,"high":579,"low":207,"close":224,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-24",1.23,-0.16,-13.33,605352.47046,3499,1.119,{"date":586,"open":290,"high":587,"low":142,"close":117,"change":420,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",1.29,-4,1282786.733261,6600,1.1651,{"date":593,"open":419,"high":95,"low":233,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",1.25,0.16,14.68,28511160.300935,125584,1.4768,{"date":601,"open":442,"high":602,"low":289,"close":365,"change":28,"percent_change":28,"volume":603,"transactions":604,"vwap":605},"2026-07-21",1.1161,115631.842766,820,1.0928,{"date":607,"open":301,"high":608,"low":142,"close":365,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",1.1499,-0.08,-6.84,131840.154736,1033,1.0981,{"date":615,"open":299,"high":299,"low":142,"close":471,"change":253,"percent_change":616,"volume":617,"transactions":9,"vwap":471},"2026-07-17",-3.31,230900,{"date":619,"open":620,"high":392,"low":427,"close":620,"change":217,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-16",1.21,0.83,259300,{"date":624,"open":289,"high":470,"low":625,"close":117,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":117},"2026-07-15",1.025,0.13,12.15,885400,{"date":630,"open":427,"high":427,"low":224,"close":289,"change":268,"percent_change":631,"volume":632,"transactions":9,"vwap":289},"2026-07-14",-0.93,175900,{"date":634,"open":299,"high":299,"low":232,"close":419,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":419},"2026-07-13",-0.09,-7.69,677100,{"date":639,"open":393,"high":479,"low":301,"close":471,"change":341,"percent_change":640,"volume":641,"transactions":9,"vwap":471},"2026-07-10",1.74,1037800,{"date":643,"open":620,"high":620,"low":427,"close":290,"change":452,"percent_change":644,"volume":645,"transactions":9,"vwap":290},"2026-07-09",-4.96,188200,{"date":647,"open":469,"high":462,"low":648,"close":620,"change":635,"percent_change":649,"volume":650,"transactions":9,"vwap":620},"2026-07-08",1.16,-6.92,276100,{"date":652,"open":653,"high":654,"low":579,"close":470,"change":472,"percent_change":655,"volume":656,"transactions":9,"vwap":470},"2026-07-07",1.34,1.36,-7.8,191400,{"date":658,"open":659,"high":659,"low":587,"close":660,"change":282,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-06",1.42,1.41,-2.08,448400,{"date":664,"open":665,"high":665,"low":654,"close":666,"change":667,"percent_change":636,"volume":668,"transactions":9,"vwap":666},"2026-07-02",1.55,1.44,-0.12,356500,{"date":670,"open":671,"high":672,"low":666,"close":673,"change":268,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-01",1.51,1.6,1.56,-0.64,369400,{"date":677,"open":673,"high":678,"low":666,"close":678,"change":253,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-30",1.57,-2.48,771000,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":510,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-29",1.49,1.66,1.47,1.61,7.33,886200,{"date":690,"open":463,"high":691,"low":692,"close":692,"change":112,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-26",1.64,1.5,-10.18,235900,{"date":696,"open":640,"high":697,"low":698,"close":699,"change":472,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-25",1.81,1.582,1.67,-6.18,317500,{"date":703,"open":699,"high":704,"low":685,"close":705,"change":261,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-24",1.96,1.78,1.71,927000,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-23",1.8,1.83,1.62,1.75,-0.2,-10.26,470600,{"date":718,"open":719,"high":719,"low":720,"close":95,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":95},"2026-06-22",2.25,1.84,-0.31,-13.72,984300,{"date":725,"open":726,"high":727,"low":401,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-18",2.46,2.492,2.26,-0.35,-13.41,1687900,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-17",3.02,4,2.03,2.61,-0.45,-14.71,5712200,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-16",3.27,3.49,2.52,3.06,-0.33,-9.73,2803900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-15",2.72,5.65,2.7,3.39,0.92,37.25,36041200,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-12",2.41,2.88,2.11,2.47,0.18,7.86,8387200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":38,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-11",2.23,2.96,1.88,2.29,33.92,23994500,{"date":777,"open":778,"high":779,"low":673,"close":706,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":706},"2026-06-10",1.7,2.85,0.2,13.25,16089800,{"date":784,"open":785,"high":786,"low":787,"close":671,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":671},"2026-06-09",2.585,9.52,1.445,-0.43,-22.16,2542635,{"date":792,"open":427,"high":793,"low":224,"close":342,"change":132,"percent_change":794,"volume":795,"transactions":9,"vwap":342},"2026-06-08",4.14,81.31,27920500,{"date":797,"open":442,"high":435,"low":798,"close":289,"change":253,"percent_change":799,"volume":800,"transactions":9,"vwap":289},"2026-06-05",1.032,-3.6,23100,{"date":802,"open":442,"high":803,"low":419,"close":442,"change":268,"percent_change":804,"volume":805,"transactions":9,"vwap":442},"2026-06-04",1.145,-0.89,34400,{"date":807,"open":435,"high":301,"low":427,"close":435,"change":225,"percent_change":808,"volume":809,"transactions":9,"vwap":435},"2026-06-03",-1.75,19500,{"date":811,"open":393,"high":812,"low":427,"close":393,"change":28,"percent_change":28,"volume":813,"transactions":9,"vwap":393},"2026-06-02",1.153,23200,{"date":815,"open":393,"high":816,"low":198,"close":393,"change":225,"percent_change":817,"volume":818,"transactions":9,"vwap":393},"2026-06-01",1.146,-1.72,42900,{"date":820,"open":471,"high":299,"low":419,"close":648,"change":217,"percent_change":132,"volume":821,"transactions":9,"vwap":648},"2026-05-29",45100,{"date":823,"open":471,"high":824,"low":435,"close":290,"change":282,"percent_change":825,"volume":826,"transactions":9,"vwap":290},"2026-05-28",1.18,-2.54,31300,{"date":828,"open":392,"high":392,"low":142,"close":824,"change":667,"percent_change":829,"volume":830,"transactions":9,"vwap":824},"2026-05-27",-9.23,74400,{"date":832,"open":471,"high":833,"low":365,"close":470,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":470},"2026-05-26",1.305,0.21,19.27,286300,{"date":838,"open":175,"high":365,"low":839,"close":365,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":365},"2026-05-22",0.97000003,0.07,6.86,129000,{"date":844,"open":232,"high":224,"low":26,"close":207,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":207},"2026-05-21",-0.018,-1.73,65500,{"date":849,"open":232,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-20",1.058,0.98799998,1.038,0.018,1.76,20500,{"date":857,"open":207,"high":207,"low":858,"close":207,"change":341,"percent_change":401,"volume":859,"transactions":9,"vwap":207},"2026-05-19",0.98000002,16000,{"date":861,"open":142,"high":142,"low":862,"close":175,"change":225,"percent_change":863,"volume":864,"transactions":9,"vwap":175},"2026-05-18",0.99000001,-1.96,21300,{"date":866,"open":867,"high":142,"low":207,"close":207,"change":225,"percent_change":868,"volume":869,"transactions":9,"vwap":207},"2026-05-15",1.031,-1.92,11800,{"date":871,"open":224,"high":289,"low":207,"close":224,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":224},"2026-05-14",0.015,1.46,18100,{"date":876,"open":142,"high":142,"low":198,"close":625,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":625},"2026-05-13",-0.005,-0.49,25200,{"date":881,"open":232,"high":852,"low":175,"close":232,"change":217,"percent_change":233,"volume":882,"transactions":9,"vwap":232},"2026-05-12",28500,{"date":884,"open":252,"high":252,"low":858,"close":207,"change":253,"percent_change":885,"volume":886,"transactions":9,"vwap":207},"2026-05-11",-3.77,31900,{"date":888,"open":224,"high":142,"low":198,"close":142,"change":341,"percent_change":573,"volume":889,"transactions":9,"vwap":142},"2026-05-08",36600,{"date":891,"open":142,"high":142,"low":232,"close":224,"change":225,"percent_change":892,"volume":893,"transactions":9,"vwap":224},"2026-05-07",-1.89,18700,{"date":895,"open":301,"high":301,"low":896,"close":142,"change":253,"percent_change":897,"volume":898,"transactions":9,"vwap":142},"2026-05-06",1.011,-3.64,41400,{"date":900,"open":301,"high":301,"low":142,"close":427,"change":268,"percent_change":901,"volume":902,"transactions":9,"vwap":427},"2026-05-05",-0.9,33100,{"date":904,"open":289,"high":905,"low":289,"close":442,"change":261,"percent_change":906,"volume":907,"transactions":9,"vwap":442},"2026-05-04",1.147,2.78,19400,{"date":909,"open":365,"high":427,"low":910,"close":419,"change":268,"percent_change":911,"volume":912,"transactions":9,"vwap":419},"2026-05-01",1.045,-0.92,19600,{"date":914,"open":427,"high":427,"low":198,"close":365,"change":915,"percent_change":916,"volume":855,"transactions":9,"vwap":365},"2026-04-30",-0.003,-0.27,{"date":918,"open":419,"high":301,"low":142,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-29",1.093,0.003,0.28,15400,{"date":924,"open":393,"high":393,"low":839,"close":365,"change":282,"percent_change":925,"volume":926,"transactions":9,"vwap":365},"2026-04-28",-2.68,53900,{"date":928,"open":620,"high":620,"low":929,"close":435,"change":291,"percent_change":930,"volume":931,"transactions":9,"vwap":435},"2026-04-27",0.898,-5.88,82300,{"date":933,"open":392,"high":459,"low":299,"close":299,"change":268,"percent_change":934,"volume":935,"transactions":9,"vwap":299},"2026-04-24",-0.83,47000,{"date":937,"open":462,"high":938,"low":117,"close":117,"change":452,"percent_change":939,"volume":940,"transactions":9,"vwap":117},"2026-04-23",1.286,-4.76,34100,{"date":942,"open":943,"high":654,"low":594,"close":469,"change":253,"percent_change":944,"volume":945,"transactions":9,"vwap":469},"2026-04-22",1.33,-3.08,110700,{"date":947,"open":948,"high":948,"low":459,"close":470,"change":609,"percent_change":949,"volume":950,"transactions":9,"vwap":470},"2026-04-21",1.38,-5.8,34700,{"date":952,"open":953,"high":948,"low":469,"close":948,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":948},"2026-04-20",1.32,0.079,6.07,28000,{"date":958,"open":441,"high":959,"low":392,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-17",1.39,1.301,0.041,3.25,59800,{"date":965,"open":620,"high":469,"low":299,"close":469,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":469},"2026-04-16",0.05,4.13,34300,{"date":970,"open":824,"high":971,"low":290,"close":620,"change":268,"percent_change":972,"volume":973,"transactions":9,"vwap":620},"2026-04-15",1.225,-0.82,32900,{"date":975,"open":579,"high":441,"low":471,"close":392,"change":217,"percent_change":621,"volume":976,"transactions":9,"vwap":392},"2026-04-14",19800,{"date":978,"open":117,"high":579,"low":471,"close":620,"change":28,"percent_change":28,"volume":800,"transactions":9,"vwap":620},"2026-04-13",{"date":980,"open":469,"high":469,"low":981,"close":620,"change":420,"percent_change":982,"volume":983,"transactions":9,"vwap":620},"2026-04-10",1.208,-3.97,12300,{"date":985,"open":459,"high":986,"low":579,"close":469,"change":268,"percent_change":987,"volume":988,"transactions":9,"vwap":469},"2026-04-09",1.275,-0.79,14500,{"date":990,"open":392,"high":470,"low":392,"close":459,"change":966,"percent_change":991,"volume":889,"transactions":9,"vwap":459},"2026-04-08",4.1,{"date":993,"open":620,"high":587,"low":648,"close":392,"change":217,"percent_change":621,"volume":994,"transactions":9,"vwap":392},"2026-04-07",20900,{"date":996,"open":392,"high":997,"low":998,"close":620,"change":268,"percent_change":972,"volume":999,"transactions":9,"vwap":620},"2026-04-06",1.235,1.181,27400,{"date":1001,"open":471,"high":579,"low":648,"close":392,"change":217,"percent_change":621,"volume":1002,"transactions":9,"vwap":392},"2026-04-02",39100,{"date":1004,"open":441,"high":469,"low":648,"close":620,"change":225,"percent_change":1005,"volume":1006,"transactions":9,"vwap":620},"2026-04-01",-1.63,36200,{"date":1008,"open":469,"high":469,"low":299,"close":579,"change":268,"percent_change":1009,"volume":1010,"transactions":9,"vwap":579},"2026-03-31",-0.81,23700,{"date":1012,"open":587,"high":587,"low":117,"close":441,"change":282,"percent_change":1013,"volume":1014,"transactions":9,"vwap":441},"2026-03-30",-2.36,22700,{"date":1016,"open":470,"high":450,"low":117,"close":459,"change":253,"percent_change":1017,"volume":893,"transactions":9,"vwap":459},"2026-03-27",-3.05,{"date":1019,"open":654,"high":654,"low":594,"close":450,"change":420,"percent_change":1020,"volume":1014,"transactions":9,"vwap":450},"2026-03-26",-3.68,{"date":1022,"open":943,"high":481,"low":470,"close":654,"change":268,"percent_change":1023,"volume":1024,"transactions":9,"vwap":654},"2026-03-25",-0.73,18400,{"date":1026,"open":1027,"high":948,"low":450,"close":481,"change":268,"percent_change":67,"volume":1028,"transactions":9,"vwap":481},"2026-03-24",1.355,17400,{"date":1030,"open":653,"high":659,"low":470,"close":948,"change":966,"percent_change":1031,"volume":1032,"transactions":9,"vwap":948},"2026-03-23",3.76,34900,{"date":1034,"open":948,"high":1035,"low":469,"close":943,"change":452,"percent_change":1036,"volume":1037,"transactions":9,"vwap":943},"2026-03-20",1.389,-4.32,27800,{"date":1039,"open":948,"high":959,"low":1040,"close":959,"change":28,"percent_change":28,"volume":1041,"transactions":9,"vwap":959},"2026-03-19",1.278,42000,{"date":1043,"open":1044,"high":1044,"low":1027,"close":959,"change":443,"percent_change":1045,"volume":1046,"transactions":9,"vwap":959},"2026-03-18",1.48,-6.71,44800,{"date":1048,"open":480,"high":480,"low":666,"close":683,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":683},"2026-03-17",-0.053,-3.43,36400,{"date":1053,"open":673,"high":1054,"low":873,"close":1055,"change":1056,"percent_change":817,"volume":1057,"transactions":9,"vwap":1055},"2026-03-16",1.585,1.543,-0.027,43400,{"date":1059,"open":712,"high":712,"low":671,"close":678,"change":420,"percent_change":1060,"volume":1061,"transactions":9,"vwap":678},"2026-03-13",-3.09,50200,{"date":1063,"open":692,"high":854,"low":1044,"close":712,"change":840,"percent_change":1064,"volume":1065,"transactions":9,"vwap":712},"2026-03-12",4.52,119100,{"date":1067,"open":678,"high":1068,"low":480,"close":665,"change":609,"percent_change":1069,"volume":1070,"transactions":9,"vwap":665},"2026-03-11",1.63,-4.91,127700,{"date":1072,"open":1073,"high":1073,"low":692,"close":1068,"change":282,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1068},"2026-03-10",1.87,-1.81,1583100,{"date":1077,"open":699,"high":1078,"low":1079,"close":684,"change":261,"percent_change":720,"volume":1080,"transactions":9,"vwap":684},"2026-03-09",1.845,1.53,3979500,{"date":1082,"open":691,"high":778,"low":1083,"close":1068,"change":341,"percent_change":441,"volume":1084,"transactions":9,"vwap":1068},"2026-03-06",1.58,32300,{"date":1086,"open":463,"high":712,"low":1087,"close":686,"change":261,"percent_change":1088,"volume":1089,"transactions":9,"vwap":686},"2026-03-05",1.54,1.9,17200,{"date":1091,"open":683,"high":712,"low":1044,"close":1083,"change":966,"percent_change":743,"volume":1092,"transactions":9,"vwap":1083},"2026-03-04",40800,{"date":1094,"open":873,"high":463,"low":873,"close":1079,"change":217,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1079},"2026-03-03",0.66,44700,{"date":1098,"open":480,"high":672,"low":948,"close":480,"change":225,"percent_change":1099,"volume":1100,"transactions":9,"vwap":480},"2026-03-02",-1.3,105900,{"date":1102,"open":678,"high":686,"low":1079,"close":1087,"change":253,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1087},"2026-02-27",-2.53,25100,{"date":1106,"open":686,"high":1107,"low":1083,"close":1083,"change":225,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1083},"2026-02-26",1.669,-1.25,40400,{"date":1111,"open":686,"high":1112,"low":672,"close":672,"change":268,"percent_change":1113,"volume":1114,"transactions":9,"vwap":672},"2026-02-25",1.68,-0.62,44900,{"date":1116,"open":463,"high":684,"low":683,"close":686,"change":28,"percent_change":28,"volume":1117,"transactions":9,"vwap":686},"2026-02-24",55000,{"date":1119,"open":1083,"high":686,"low":1120,"close":686,"change":217,"percent_change":1121,"volume":1122,"transactions":9,"vwap":686},"2026-02-23",1.465,0.62,70000,{"date":1124,"open":706,"high":1125,"low":672,"close":672,"change":443,"percent_change":930,"volume":1126,"transactions":9,"vwap":672},"2026-02-20",1.765,50700,{"date":1128,"open":1129,"high":710,"low":686,"close":778,"change":152,"percent_change":761,"volume":1130,"transactions":9,"vwap":778},"2026-02-19",1.65,75700,{"date":1132,"open":778,"high":720,"low":1129,"close":684,"change":420,"percent_change":1133,"volume":1134,"transactions":9,"vwap":684},"2026-02-18",-2.92,64200,{"date":1136,"open":640,"high":854,"low":684,"close":706,"change":282,"percent_change":817,"volume":1137,"transactions":9,"vwap":706},"2026-02-17",47700,{"date":1139,"open":640,"high":710,"low":1112,"close":640,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":640},"2026-02-13",0.06,3.57,68200,{"date":1144,"open":705,"high":710,"low":686,"close":1112,"change":667,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1112},"2026-02-12",-6.67,68000,{"date":1148,"open":1149,"high":1150,"low":778,"close":710,"change":291,"percent_change":1151,"volume":1152,"transactions":9,"vwap":710},"2026-02-11",1.86,1.887,-3.74,108800,{"date":1154,"open":1155,"high":342,"low":1156,"close":1073,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1073},"2026-02-10",1.77,1.72,0.09,5.06,108200,{"date":1161,"open":1112,"high":1162,"low":686,"close":705,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":705},"2026-02-09",1.889,0.1,5.95,125300,{"date":1167,"open":691,"high":1168,"low":678,"close":1112,"change":282,"percent_change":808,"volume":1169,"transactions":9,"vwap":1112},"2026-02-06",1.79,186300,{"date":1171,"open":1172,"high":1173,"low":686,"close":706,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":706},"2026-02-05",1.89,1.997,-0.24,-12.31,325400,{"date":1178,"open":1172,"high":1179,"low":710,"close":95,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":95},"2026-02-04",2.65,0.135,7.44,2223400,{"date":1184,"open":736,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-02-03",2.04,1.73,1.815,-0.275,-13.16,283800,{"date":1192,"open":1193,"high":773,"low":1194,"close":1193,"change":966,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-02-02",2.09,1.98,2.45,585300,{"date":1198,"open":1199,"high":1200,"low":401,"close":1185,"change":721,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1185},"2026-01-30",2.34,2.36,-13.19,395300,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-01-29",2.545,2.2,2.35,-0.32,-11.99,407100,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":721,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-01-28",2.83,2.56,2.67,-10.4,469200,{"date":1219,"open":1179,"high":1220,"low":1221,"close":147,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":147},"2026-01-27",4.07,2.42,0.36,13.74,2903400,{"date":1226,"open":1227,"high":771,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-01-26",2.24,2.01,2.62,-0.78,-22.94,1258300,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-01-23",3.8,3.2,3.4,-1,-22.73,469705,{"date":1242,"open":1243,"high":1244,"low":1235,"close":1243,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1243},"2026-01-22",4.4,5,-1.6,-26.67,939000,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":714,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-01-21",6.4,5.6,6,-3.23,311531,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1257,"change":28,"percent_change":28,"volume":1260,"transactions":9,"vwap":1257},"2026-01-20",6.2,6.6,5.8,405995,{"date":1262,"open":1250,"high":1250,"low":1259,"close":1257,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1257},"2026-01-16",-0.4,-6.06,639633,{"date":1267,"open":1268,"high":550,"low":1257,"close":1258,"change":1263,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1258},"2026-01-15",7.4,-5.71,2383106,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":780,"percent_change":262,"volume":1277,"transactions":9,"vwap":1276},"2026-01-14",6.8,9.2,5.2,7,1371540,{"date":1279,"open":1280,"high":1280,"low":1250,"close":1273,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1273},"2026-01-13",13.6,-8.6,-55.84,1578207,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-01-12",23.4,24.8,13.8,15.4,-105.2,-87.23,1436063,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-01-08",220,318,108,120.6,-91.4,-43.11,31446,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-01-07",172.60001,250,212,38,21.84,4540,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-06",165.2,176,160,174,8.8,5.33,196,{"date":1320,"open":1321,"high":1322,"low":1314,"close":1312,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1312},"2026-01-05",171.8,179,-2.6,-1.55,275,{"date":1327,"open":1328,"high":1329,"low":1314,"close":1330,"change":1331,"percent_change":46,"volume":1332,"transactions":9,"vwap":1330},"2026-01-02",173,178.8,167.8,0.8,184,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":557,"volume":1340,"transactions":9,"vwap":1338},"2025-12-31",164,178.2,158.2,167,1.4,271,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1258,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-12-30",158,168,165.60001,4.15,140,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2025-12-29",169.39999,154,159,-11,-6.47,590,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-12-26",136.2,174.39999,132,170,33.8,24.82,2459,{"date":1366,"open":1367,"high":1347,"low":1367,"close":1358,"change":1331,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1358},"2025-12-24",126,0.59,279,{"date":1371,"open":1372,"high":1373,"low":1367,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2025-12-23",135.8,148,135.39999,-13.8,-9.25,1606,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":799,"percent_change":1013,"volume":1384,"transactions":9,"vwap":1383},"2025-12-22",140.8,156.60001,136,149.2,1388,{"date":1386,"open":1387,"high":1318,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-12-19",116.4,116,152.8,32.2,26.7,53541,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1298,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1298},"2025-12-18",126.4,154.39999,106,12.8,11.87,23220,{"date":1402,"open":1403,"high":1347,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-12-17",114,105.4,107.8,-9.8,-8.33,1212,{"date":1410,"open":1411,"high":1367,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-12-16",123.6,104,117.6,-9.6,-7.55,1790,{"date":1418,"open":1419,"high":1313,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-12-15",172,120,127.2,-53.8,-29.72,2043,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-12-12",185.2,200,171.60001,181,-10,-5.24,1072,{"date":1435,"open":1436,"high":1295,"low":1314,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-12-11",216,191,-31,-13.96,1667,{"date":1442,"open":1443,"high":1444,"low":1428,"close":1444,"change":1252,"percent_change":906,"volume":1445,"transactions":9,"vwap":1444},"2025-12-10",218,222,572,{"date":1447,"open":1295,"high":1448,"low":1449,"close":1436,"change":1238,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1436},"2025-12-09",230,198,-0.46,1117,{"date":1453,"open":1454,"high":1455,"low":1318,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-12-08",238,252,217,-17,-7.26,2136,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":28,"percent_change":28,"volume":1466,"transactions":9,"vwap":1465},"2025-12-05",242,244,204,234,2650,{"date":1468,"open":1469,"high":1455,"low":1470,"close":1465,"change":1471,"percent_change":616,"volume":1472,"transactions":9,"vwap":1465},"2025-12-04",246,206,-8,559,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1462,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1462},"2025-12-03",258,271.60001,210,-29,-10.7,1039,{"date":1482,"open":1483,"high":1484,"low":1295,"close":1340,"change":1485,"percent_change":1432,"volume":1486,"transactions":9,"vwap":1340},"2025-12-02",292,307.60001,-15,1097,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-01",306,280,286,-12,-4.03,209,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-11-28",320,350,279.39999,298,-24.2,-7.51,408,{"date":1505,"open":1506,"high":1498,"low":1507,"close":1508,"change":949,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-11-26",340,284,322.20001,-1.77,439,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-11-25",344,348,300,328,-14,-4.09,372,{"date":1521,"open":1522,"high":1523,"low":1515,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-11-24",370,380,342,-16,-4.47,519,{"date":1529,"open":1530,"high":1531,"low":1489,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-11-21",334,362,358,34,10.49,321,{"date":1537,"open":1538,"high":1538,"low":1515,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-11-20",366,324,-34,-9.5,389,{"date":1544,"open":1523,"high":1545,"low":1539,"close":1532,"change":1492,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1532},"2025-11-19",388,-3.24,317,{"date":1549,"open":1550,"high":1503,"low":1551,"close":1522,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1522},"2025-11-18",392,356,-22,-5.61,346,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1550,"change":949,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1550},"2025-11-17",400,418,360,-1.46,435,{"date":1563,"open":1564,"high":1565,"low":1559,"close":1566,"change":1567,"percent_change":610,"volume":1568,"transactions":9,"vwap":1566},"2025-11-14",412,432,397.79999,-29.2,956,{"date":1570,"open":1571,"high":337,"low":1572,"close":312,"change":1573,"percent_change":1574,"volume":1510,"transactions":9,"vwap":312},"2025-11-13",428,396,-3,-0.7,{"date":1576,"open":1577,"high":1578,"low":1557,"close":1579,"change":66,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-12",422,452,430,-4.53,585,{"date":1583,"open":337,"high":1584,"low":1557,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-11-11",480,450.39999,-25.6,-5.38,704,{"date":1590,"open":1591,"high":1591,"low":1565,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-11-10",500,476,-6,-1.24,657,{"date":1597,"open":1598,"high":1599,"low":1523,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-07",450,498,482,14,2.99,1007,{"date":1605,"open":1606,"high":361,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-06",510,444,468,-36,-7.14,991,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1616,"change":588,"percent_change":987,"volume":604,"transactions":9,"vwap":1616},"2025-11-05",508,582,504,{"date":1618,"open":1619,"high":1445,"low":1620,"close":1614,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1614},"2025-11-04",540,462,-48,-8.63,534,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-03",640,663.40002,537,556,-82,-12.85,513,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":573,"volume":1640,"transactions":9,"vwap":1638},"2025-10-31",628,664,548.79999,638,12,873,{"date":1642,"open":1643,"high":1644,"low":1584,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-10-30",672,676,626,-44,-6.57,421,{"date":1650,"open":228,"high":320,"low":235,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-10-29",670,-90,-11.84,201,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-10-28",904,970,630,760,-114,-13.04,707,{"date":1665,"open":193,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-10-27",1022,842,874,-145.6,-14.28,219,{"date":1673,"open":1674,"high":1675,"low":176,"close":1676,"change":1677,"percent_change":1610,"volume":1678,"transactions":9,"vwap":1676},"2025-10-24",1148,1150,1019.59998,-78.4,481,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-23",1118,1159.80005,978,1098,8,0.73,772,{"date":1689,"open":1666,"high":1690,"low":1658,"close":1691,"change":1692,"percent_change":1213,"volume":1693,"transactions":9,"vwap":1691},"2025-10-22",1096,1090,30,309,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-21",1036,1112,962,1060,48,4.74,261,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-20",920,1020,1012,56,5.86,369,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1568,"change":1716,"percent_change":1717,"volume":1469,"transactions":9,"vwap":1568},"2025-10-17",838,988,824,46,5.05,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1314,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-16",750,1172,740,910,21.33,2908,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1720,"change":1730,"percent_change":1323,"volume":1731,"transactions":9,"vwap":1720},"2025-10-15",800,722,-20,143,{"date":1733,"open":1734,"high":1735,"low":241,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-10-14",794,840,770,-2,-0.26,409,{"date":1741,"open":1742,"high":1713,"low":1687,"close":1687,"change":1743,"percent_change":1744,"volume":1397,"transactions":9,"vwap":1687},"2025-10-13",806,-86,-10.02,{"date":1746,"open":1747,"high":1748,"low":329,"close":1749,"change":1457,"percent_change":226,"volume":1351,"transactions":9,"vwap":1749},"2025-10-10",848,862,858,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1524,"transactions":9,"vwap":1754},"2025-10-09",958,818,875,-21,-2.34,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-08",1076,872,896,-198,-18.1,310,{"date":1766,"open":1767,"high":25,"low":1768,"close":1769,"change":1685,"percent_change":88,"volume":1770,"transactions":9,"vwap":1769},"2025-10-07",1054,940.20001,1094,153,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-06",1018,1164,1004.40002,1086,84,8.38,95,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-03",986,1082,1002,-28,-2.72,93,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-10-02",1026,1162.80005,924,1030,-74,-6.7,96,{"date":1798,"open":1799,"high":1800,"low":1684,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-01",1268,1300,1104,-164,-12.93,314,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1799,"change":1810,"percent_change":728,"volume":1811,"transactions":9,"vwap":1799},"2025-09-30",1200,1304,754,28,1675,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-09-29",1960,2036,1122,1240,-760,-38,1529,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-09-26",2030,2050,1922,2000,60,3.09,119,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-09-25",1934,2230,1864,1940,-194,-9.09,289,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1845,"volume":1351,"transactions":9,"vwap":1843},"2025-09-24",1862,2198,2134,404,23.35,{"date":1847,"open":1842,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-09-23",2202,1682,1730,-420,-19.53,169,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-09-22",2294,2340,2042,2150,-144,-6.28,105,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1856,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1856},"2025-09-19",2366,2378,2208,-56,-2.38,1368,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":28,"percent_change":28,"volume":1877,"transactions":9,"vwap":1876},"2025-09-18",2390,2469,2320,2350,150,{"date":1879,"open":1880,"high":1881,"low":1856,"close":1876,"change":1882,"percent_change":1883,"volume":1739,"transactions":9,"vwap":1876},"2025-09-17",2370,2407,-73,-3.01,{"date":1885,"open":1886,"high":1886,"low":1875,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-09-16",2478,2423,13,0.54,437,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1252,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-15",2498,2550,2358,2410,0.25,193,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1700,"percent_change":1185,"volume":1462,"transactions":9,"vwap":1904},"2025-09-12",2290,2464,2054,2404,{"date":1906,"open":1907,"high":1865,"low":1908,"close":1909,"change":1517,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-11",2342,2247.19995,2356,-0.59,256,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1880,"change":1471,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1880},"2025-09-10",2428,2440,2281,-0.34,1169,{"date":1920,"open":1921,"high":1921,"low":1875,"close":1866,"change":1552,"percent_change":911,"volume":1922,"transactions":9,"vwap":1866},"2025-09-09",2420,178,{"date":1924,"open":1921,"high":1925,"low":1926,"close":1927,"change":1517,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-08",2450,2112,2400,-0.58,99,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1525,"percent_change":1935,"volume":1464,"transactions":9,"vwap":1934},"2025-09-05",2360,2455,2414,-0.66,{"date":1937,"open":1921,"high":1938,"low":1895,"close":1939,"change":1692,"percent_change":594,"volume":1313,"transactions":9,"vwap":1939},"2025-09-04",2437,2430,{"date":1941,"open":1942,"high":1943,"low":1932,"close":1927,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1927},"2025-09-03",2469.3999,2473.6001,10,0.42,233,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1873,"change":1952,"percent_change":1594,"volume":1953,"transactions":9,"vwap":1873},"2025-09-02",2480,2574,2364,-30,146,{"date":1955,"open":1932,"high":1886,"low":1932,"close":1921,"change":1730,"percent_change":972,"volume":1956,"transactions":9,"vwap":1921},"2025-08-29",171,{"date":1958,"open":1949,"high":1959,"low":1927,"close":1915,"change":1960,"percent_change":1245,"volume":1702,"transactions":9,"vwap":1915},"2025-08-28",2549.6001,-39.8,{"date":1962,"open":1963,"high":1964,"low":1876,"close":1965,"change":1966,"percent_change":1967,"volume":1318,"transactions":9,"vwap":1965},"2025-08-27",2519,2570,2479.80005,-70.2,-2.75,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1894,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1894},"2025-08-26",2532,2658,2516,80,3.24,245,{"date":1977,"open":575,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1685,"volume":1547,"transactions":9,"vwap":1980},"2025-08-25",2622,2110,2470,183,{"date":1983,"open":1842,"high":1880,"low":1859,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-08-22",2287,87,3.95,415,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":198,"volume":1598,"transactions":9,"vwap":1993},"2025-08-21",2146,2218,2100,2200,22,{"date":1996,"open":1979,"high":1997,"low":1823,"close":1998,"change":1999,"percent_change":172,"volume":1524,"transactions":9,"vwap":1998},"2025-08-20",2264,2178,-15.6001,{"date":2001,"open":1909,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-08-19",2372,2018,2193.6001,-162.3999,-6.89,229,{"date":2009,"open":2010,"high":2011,"low":1993,"close":1909,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1909},"2025-08-18",2462,2568,-174,-6.88,323,{"date":2016,"open":1932,"high":2017,"low":2018,"close":2019,"change":1361,"percent_change":2020,"volume":1702,"transactions":9,"vwap":2019},"2025-08-15",2598,2337.3999,2530,7.2,{"date":2022,"open":2023,"high":2024,"low":1926,"close":1932,"change":1351,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1932},"2025-08-14",2222,2538,6.98,307,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":512,"transactions":9,"vwap":2032},"2025-08-13",2930,2962,2160,2206,-780,-26.12,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":1491,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-08-12",2680,3116,2986,10.59,563,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1785,"percent_change":2048,"volume":1557,"transactions":9,"vwap":2047},"2025-08-11",2750,2796,2600,2700,-1.03,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-08-08",2720,2770,2704,2728,-88,-3.12,213,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1944,"percent_change":1222,"volume":2064,"transactions":9,"vwap":2063},"2025-08-07",2830,2838,2771,2816,613,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1492,"percent_change":788,"volume":2071,"transactions":9,"vwap":2070},"2025-08-06",2850,2878,2776,2806,606,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":1952,"percent_change":2077,"volume":1809,"transactions":9,"vwap":2076},"2025-08-05",2898,2736,2818,-1.05,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1492,"percent_change":2084,"volume":1519,"transactions":9,"vwap":2083},"2025-08-04",2864,2920,2780,2848,-0.42,{"date":2086,"open":2052,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":704,"volume":2091,"transactions":9,"vwap":2089},"2025-08-01",2892,2748.3999,2860,55,469,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1068,"volume":2099,"transactions":9,"vwap":2097},"2025-07-31",2952.19995,3040,2749.19995,2805,45,709,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1730,"percent_change":67,"volume":1564,"transactions":9,"vwap":2105},"2025-07-30",2809,2820,2700.19995,2760,{"date":2107,"open":2108,"high":2108,"low":2069,"close":2082,"change":2109,"percent_change":211,"volume":2110,"transactions":9,"vwap":2082},"2025-07-29",2967,-100,417,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-07-28",3020,3026,2804,2880,-248,-7.93,632,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-07-25",3434,2941,3128,-320,-9.28,839,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1944,"percent_change":482,"volume":1578,"transactions":9,"vwap":2133},"2025-07-24",3436,3580,3368,3448,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1017,"volume":2140,"transactions":9,"vwap":2138},"2025-07-23",3754,2922,3438,-108,666,{"date":2142,"open":2143,"high":178,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-07-22",4798,3456,3546,-714,-16.76,2237,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1827,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-21",4490,4498,3824,4260,1.43,568,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":1464,"percent_change":2162,"volume":312,"transactions":9,"vwap":2160},"2025-07-18",3974,4200,3890,5.11,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1716,"percent_change":648,"volume":2169,"transactions":9,"vwap":2168},"2025-07-17",3836,4052,3800,3996,322,{"date":2171,"open":2172,"high":2160,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-07-16",4074,3778,3950,-210,-5.05,587,{"date":2179,"open":2180,"high":2160,"low":2181,"close":2182,"change":1660,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-15",3600,3598,4160,22.35,509,{"date":2186,"open":2187,"high":2188,"low":2089,"close":2189,"change":2190,"percent_change":2191,"volume":1592,"transactions":9,"vwap":2189},"2025-07-14",3364,3554.80005,3400,70,2.1,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-07-11",3520,4500,3160,3330,-92,-2.69,1108,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1817,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-10",2250,4470,2225,3422,56.83,3089,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1716,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-07-09",2125,2210,2046,2182,2.15,237,{"date":2218,"open":2219,"high":1459,"low":2220,"close":1459,"change":1477,"percent_change":2221,"volume":1804,"transactions":9,"vwap":1459},"2025-07-08",2012,1980,10.9,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1540,"percent_change":846,"volume":2228,"transactions":9,"vwap":2227},"2025-07-07",1990,2008,1902,1926,296,{"date":2230,"open":2231,"high":2232,"low":2233,"close":1814,"change":1652,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1814},"2025-07-03",2064,2109.3999,1842,-4.39,118,{"date":2237,"open":1814,"high":2238,"low":2239,"close":1824,"change":1361,"percent_change":2240,"volume":1985,"transactions":9,"vwap":1824},"2025-07-02",2098,1900,9.04,{"date":2242,"open":2243,"high":1993,"low":2244,"close":446,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":446},"2025-07-01",2188,1820,-214,-10.22,102,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":16,"volume":2254,"transactions":9,"vwap":2252},"2025-06-30",2090,2226,2094,20,199,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-06-27",2460,2508,2074,-482,-18.86,149,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1490,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-26",2313,2559.19995,1654,2556,12.3,1001,{"date":2272,"open":1932,"high":2273,"low":1993,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-06-25",2490,2276,-132,-5.48,768,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-06-24",2540,2580,2396,2408,-97,-3.87,195,{"date":2288,"open":1896,"high":2289,"low":2002,"close":2290,"change":2291,"percent_change":1828,"volume":2292,"transactions":9,"vwap":2290},"2025-06-23",2678,2505,75,995,{"date":2294,"open":2295,"high":2296,"low":2297,"close":1939,"change":1639,"percent_change":2298,"volume":2286,"transactions":9,"vwap":1939},"2025-06-20",2422,2486,2326,0.5,{"date":2300,"open":2301,"high":1980,"low":2031,"close":2302,"change":2303,"percent_change":2304,"volume":2007,"transactions":9,"vwap":2302},"2025-06-18",2416,2418,-18,-0.74,{"date":2306,"open":2307,"high":2010,"low":1880,"close":2308,"change":1471,"percent_change":747,"volume":2309,"transactions":9,"vwap":2308},"2025-06-17",2444,2436,345,{"date":2311,"open":1927,"high":2312,"low":2313,"close":2307,"change":1810,"percent_change":648,"volume":2314,"transactions":9,"vwap":2307},"2025-06-16",2640,2376,329,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2301,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2301},"2025-06-13",2402,2465,2334,18,0.75,194,{"date":2324,"open":1896,"high":2257,"low":1857,"close":2325,"change":1737,"percent_change":609,"volume":2326,"transactions":9,"vwap":2325},"2025-06-12",2398,82,{"date":2328,"open":1873,"high":2329,"low":1932,"close":1927,"change":1525,"percent_change":1935,"volume":1437,"transactions":9,"vwap":1927},"2025-06-11",2452,{"date":2331,"open":1866,"high":2332,"low":1880,"close":2301,"change":2333,"percent_change":127,"volume":1731,"transactions":9,"vwap":2301},"2025-06-10",2458,11.2,{"date":2335,"open":2257,"high":2336,"low":1927,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-06-09",2483.3999,2404.80005,-53.2,-2.16,112,{"date":2342,"open":2343,"high":2257,"low":2343,"close":2332,"change":2344,"percent_change":2345,"volume":1494,"transactions":9,"vwap":2332},"2025-06-06",2362,81,3.41,{"date":2347,"open":2317,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-05",2419,2280,2377,-94,-3.8,161,{"date":2355,"open":1364,"high":2356,"low":1880,"close":2357,"change":2358,"percent_change":659,"volume":2359,"transactions":9,"vwap":2357},"2025-06-04",2520,2471,34.6001,224,{"date":2361,"open":1921,"high":2362,"low":1857,"close":2363,"change":2303,"percent_change":1023,"volume":1314,"transactions":9,"vwap":2363},"2025-06-03",2500,2436.3999,{"date":2365,"open":1857,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-06-02",2699,2289,2454.3999,74.3999,3.13,175,{"date":2373,"open":1925,"high":1925,"low":1876,"close":2374,"change":2375,"percent_change":2376,"volume":1777,"transactions":9,"vwap":2374},"2025-05-30",2380,-72,-2.94,{"date":2378,"open":2379,"high":2362,"low":2380,"close":2329,"change":1471,"percent_change":747,"volume":2381,"transactions":9,"vwap":2329},"2025-05-29",2445.6001,2314,235,{"date":2383,"open":2384,"high":2384,"low":1857,"close":2257,"change":1730,"percent_change":1009,"volume":2385,"transactions":9,"vwap":2257},"2025-05-28",2546,192,{"date":2387,"open":2388,"high":2389,"low":2390,"close":1949,"change":1868,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1949},"2025-05-27",2634,2670,2419.19995,-2.21,155,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":1443,"transactions":9,"vwap":2398},"2025-05-23",2576,2660,2302,2536,62,2.51,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":1343,"transactions":9,"vwap":2405},"2025-05-22",2692,2384,2474,-166,-6.29,{"date":2409,"open":2410,"high":2411,"low":1949,"close":2312,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2312},"2025-05-21",2632,3066,-70,-2.58,215,{"date":2416,"open":2417,"high":2418,"low":2047,"close":2419,"change":2420,"percent_change":1587,"volume":1764,"transactions":9,"vwap":2419},"2025-05-20",2824,3000,2710,-154,{"date":2422,"open":2423,"high":2423,"low":2044,"close":2080,"change":2424,"percent_change":2425,"volume":1545,"transactions":9,"vwap":2080},"2025-05-19",3136,-272,-8.67,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2423,"change":1382,"percent_change":2431,"volume":2169,"transactions":9,"vwap":2423},"2025-05-16",3108,3174,2902,4.53,{"date":2433,"open":2434,"high":2113,"low":2435,"close":2418,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2418},"2025-05-15",2832,2655.19995,104.3999,3.61,263,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-05-14",3124,3240,2882,2895.6001,-210.3999,-6.77,652,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":753,"volume":2455,"transactions":9,"vwap":2453},"2025-05-13",2940,3320,2900,3106,166,850,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2450,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2450},"2025-05-12",2638,2974,2487.19995,520,21.49,433,{"date":2465,"open":2466,"high":2467,"low":1904,"close":1921,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1921},"2025-05-09",2560,2726.80005,-170,-6.56,277,{"date":2472,"open":2046,"high":2103,"low":2473,"close":2474,"change":2412,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-08",2435.3999,2590,-2.63,688,{"date":2478,"open":2032,"high":2479,"low":2032,"close":2396,"change":1477,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2396},"2025-05-07",2998,8.57,1010,{"date":2483,"open":2484,"high":2067,"low":2485,"close":1925,"change":1626,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1925},"2025-05-06",1799,1798,35.36,1211,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2491,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2491},"2025-05-05",1560,1810,1522.19995,226.6,14.31,598,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2340,"transactions":9,"vwap":2501},"2025-05-02",1582,1589.19995,1490,1583.40002,67.4,4.45,{"date":2505,"open":2490,"high":2506,"low":2500,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-05-01",1620,1516,-24,-1.56,449,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2190,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-04-30",1420,1647.59998,1408,1540,4.76,407,{"date":2520,"open":2521,"high":2516,"low":2513,"close":2522,"change":1252,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-04-29",1498,1470,0.41,254,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":427,"volume":2532,"transactions":9,"vwap":2530},"2025-04-28",1480,1550,1460,1464,16,144,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-04-25",1462,1537.40002,1380,1448,-50,-3.34,125,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2521,"change":1517,"percent_change":631,"volume":2547,"transactions":9,"vwap":2521},"2025-04-24",1520,1700,1416,981,{"date":182,"open":2513,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},1518,1350,1512,92,6.48,659]