[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAVS":3,"homepage-market-summary":30,"stock-historical-PAVS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PAVS","2026-10-07",{"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},"Paranovus Entertainment Technology Ltd. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Paranovus Entertainment Technology Ltd engages in product sales through offline and e-commerce channels and provides TikTok-related e-commerce solutions to customers. Its Offline Product Sales mainly consist of wholesale sales of footwear, including branded sneakers, and other consumer products acquired in bulk or in lot purchases from third-party suppliers. Its segments are Bomie and Wookoo. The Bomie segment generates maximum revenue.","29",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.865,3.82,3.9,3.69,3.825,0.04,1.05,20920.884532,311,3.791,1488,0.126,5216433.387915975,0.3,1743,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},1680,3544347,1293686812.203162,-99.76,"2025-04-22",[183,184,193,202,212,223,232,242,251,262,273,283,293,301,310,318,326,334,344,354,363,372,383,392,402,409,419,430,440,449,460,467,476,484,494,505,515,523,534,544,555,566,577,587,598,608,615,624,631,640,648,656,663,671,681,691,698,708,715,719,724,729,736,743,751,756,764,772,781,789,798,806,815,824,831,839,848,857,864,872,880,887,895,904,911,919,925,931,938,944,951,956,961,965,970,974,979,983,987,993,997,1002,1008,1015,1022,1027,1033,1037,1043,1047,1050,1054,1061,1069,1075,1081,1088,1095,1101,1108,1115,1119,1123,1129,1134,1140,1145,1151,1156,1164,1169,1176,1185,1194,1201,1209,1218,1225,1232,1239,1246,1252,1261,1270,1279,1288,1294,1302,1308,1313,1318,1322,1326,1331,1335,1342,1345,1350,1355,1358,1363,1370,1375,1380,1385,1389,1392,1396,1401,1407,1413,1418,1423,1429,1435,1442,1451,1459,1463,1469,1477,1484,1491,1497,1505,1513,1520,1526,1532,1539,1547,1555,1560,1566,1572,1576,1584,1589,1596,1604,1609,1614,1623,1631,1638,1643,1650,1656,1663,1668,1674,1681,1688,1697,1705,1713,1722,1731,1739,1747,1753,1760,1766,1772,1776,1782,1787,1792,1797,1802,1807,1812,1818,1824,1831,1838,1845,1851,1857,1863,1868,1874,1878,1887,1896,1904,1910,1917,1923,1926,1932,1936,1941,1945,1949,1955,1962,1967,1972,1977,1981,1989,1997,2003,2008,2013,2019,2026,2032,2036,2040,2047,2053,2059,2066,2071,2077,2083,2088,2090,2094,2097,2102,2104,2109,2113,2118,2122,2126,2131,2136,2142,2147,2150,2153,2157,2161,2163,2167,2173,2177,2183,2189,2193,2196,2198,2202,2206,2211,2215,2219,2223,2229,2231,2234,2236,2241,2247,2249,2251,2254,2259,2264,2268,2270,2276,2280,2285,2288,2292,2296,2299,2302,2307,2309,2312,2314,2317,2319,2323,2329,2331,2335,2339,2345,2349,2353,2358,2362,2366,2368,2372,2377,2380,2383,2391,2396,2402,2408,2413,2419,2423,2428,2436,2442],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":19,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",3.77,3.7098,0.055,1.46,7372.7982,301,3.7652,{"date":194,"open":195,"high":195,"low":196,"close":186,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",3.92,3.7,0.02,0.53,21413.386962,500,3.8488,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",4.13,3.73,3.75,-0.23,-5.78,12639.605559,461,3.8464,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",4.02,4.0942,3.9701,3.98,-0.05,-1.24,9946.483575,250,4.0232,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":20,"percent_change":174,"volume":229,"transactions":230,"vwap":231},"2026-09-30",4.085,4.2399,4.015,4.03,8422.607742,327,4.112,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",4.315,3.93,3.99,-0.39,-8.9,22976.127372,359,4.1156,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":218,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",4.63,4.2401,4.38,-1.13,18921.616883,296,4.4858,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",4.31,4.64,4.2,4.43,0.1,2.31,23716.076237,456,4.3591,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",4.2099,4.42,4.15,4.33,0.14,3.34,22665.334575,307,4.2775,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",4.1,4.2199,4.19,0.13,3.2,13652.095633,332,4.1425,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":197,"volume":290,"transactions":291,"vwap":292},"2026-09-22",4.05,4.195,4.04,4.06,0.0008,14956.31505,312,4.0876,{"date":294,"open":214,"high":255,"low":214,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",4.0592,-0.0108,-0.27,9063.278362,412,4.1233,{"date":302,"open":303,"high":204,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",4.11,4.07,0.045,1.12,4893.925126,221,4.0874,{"date":311,"open":287,"high":304,"low":312,"close":313,"change":188,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",3.9605,4.025,1.39,12542.1499,452,4.0106,{"date":319,"open":267,"high":320,"low":321,"close":321,"change":237,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",4.4085,3.97,-8.94,32080.26816,702,4.1407,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":218,"percent_change":247,"volume":331,"transactions":332,"vwap":333},"2026-09-15",4.39,4.2049,4.36,4064.592799,287,4.3638,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",4.51,4.3,4.41,-0.09,-2,6868.44379,364,4.4528,{"date":345,"open":346,"high":347,"low":265,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",4.53,4.73,4.5,-0.1,-2.17,10322.499127,398,4.5496,{"date":355,"open":346,"high":356,"low":357,"close":358,"change":71,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",4.65,4.25,4.6,1.55,16570.216625,907,4.475,{"date":364,"open":365,"high":366,"low":367,"close":346,"change":218,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",4.61,4.72,4.4501,-1.09,15516.043295,453,4.5821,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",4.75,4.83,4.54,4.58,-0.1208,-2.57,19463.334116,636,4.7074,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",4.96,4.7008,-0.2592,-5.23,21688.462322,431,4.8034,{"date":393,"open":394,"high":395,"low":396,"close":385,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",4.9,5,4.88,0.06,1.22,12893.646163,330,4.9467,{"date":403,"open":404,"high":405,"low":404,"close":394,"change":257,"percent_change":406,"volume":407,"transactions":271,"vwap":408},"2026-09-02",4.76,4.97,2.08,11441.079017,4.8778,{"date":410,"open":411,"high":412,"low":366,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",5.17,5.29,4.8,-0.41,-7.87,25771.012319,788,4.8883,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",5.05,5.5499,4.8501,5.21,0.41,8.54,44845.325699,1083,5.203,{"date":431,"open":432,"high":433,"low":434,"close":413,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",5.41,5.43,4.7124,-0.62,-11.44,33448.263465,612,5.021,{"date":441,"open":442,"high":443,"low":444,"close":443,"change":445,"percent_change":446,"volume":447,"transactions":390,"vwap":448},"2026-08-27",5.36,5.42,5.27,0.11,2.07,21381.160491,5.3577,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",5.23,5.5381,5.22,5.31,0.08,1.53,18137.536275,547,5.3293,{"date":461,"open":462,"high":463,"low":462,"close":451,"change":455,"percent_change":359,"volume":464,"transactions":465,"vwap":466},"2026-08-25",5.16,5.4699,49330.607276,613,5.3202,{"date":468,"open":421,"high":469,"low":395,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",5.2,5.15,0.12,2.39,32766.909772,737,5.1634,{"date":477,"open":478,"high":454,"low":395,"close":479,"change":38,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",5.1421,5.03,-4.19,21145.78979,717,5.1339,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":207,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",5.53,5.5677,5.1,5.25,-4.2,24214.454143,783,5.3834,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",5.82,5.95,5.47,5.48,-0.37,-6.32,29184.900634,949,5.649,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",6.36,5.5996,5.85,-0.51,-8.02,47616.751811,927,5.9433,{"date":516,"open":517,"high":517,"low":507,"close":507,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",6.86,-0.63,-9.01,40155.664041,997,6.5724,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",6.93,7.1346,6.69,6.99,0.37,5.59,70729.686616,1610,6.9468,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":94,"volume":541,"transactions":542,"vwap":543},"2026-08-13",6.68,6.7384,6.49,6.62,-0.2,62101.583491,1046,6.6281,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",6.95,7.23,6.7492,6.82,-0.19,-2.71,47884.485214,1385,6.9414,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",7.32,7.46,6.74,7.01,-0.5,-6.66,86287.034999,1885,7.1294,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",5.75,7.75,5.6458,7.51,1.36,22.11,397510.079788,7205,6.8936,{"date":578,"open":579,"high":580,"low":454,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",5.62,6.28,6.15,-0.73,-10.61,575331.39446,11066,5.8308,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",9.3,9.7,6.0285,6.88,1.97,40.12,30954396.778972,530700,8.6683,{"date":599,"open":600,"high":601,"low":413,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",4.8104,5.0599,4.91,0.01,0.2,303031.949768,4775,5.9373,{"date":609,"open":610,"high":462,"low":611,"close":394,"change":145,"percent_change":414,"volume":612,"transactions":613,"vwap":614},"2026-08-04",4.92,4.86,33076.476642,786,4.9815,{"date":616,"open":617,"high":618,"low":619,"close":610,"change":268,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",4.74,4.985,4.56,2.93,32597.839181,1001,4.8273,{"date":625,"open":602,"high":610,"low":377,"close":626,"change":339,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",4.78,-1.85,57742.164311,1155,4.727,{"date":632,"open":404,"high":633,"low":634,"close":635,"change":397,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",4.94,4.7,4.87,1.25,68099.179709,926,4.8042,{"date":641,"open":356,"high":405,"low":377,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",4.81,0.18,3.89,119180.911775,1440,4.7387,{"date":649,"open":396,"high":650,"low":651,"close":244,"change":652,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",4.95,4.44,0,576925.708381,10781,4.9925,{"date":657,"open":244,"high":443,"low":658,"close":244,"change":540,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",4.3801,-4.14,410439.970469,6288,4.9652,{"date":664,"open":665,"high":665,"low":348,"close":375,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",5.33,-1.08,-18.27,508544.801208,9056,5.0876,{"date":672,"open":17,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",9.48,3.85,5.91,2.03,52.32,16290146.53985,196294,6.458,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":95,"volume":688,"transactions":689,"vwap":690},"2026-07-22",3.91,4.035,3.83,3.88,-0.03,37200.228046,1055,3.9403,{"date":692,"open":693,"high":693,"low":694,"close":683,"change":38,"percent_change":695,"volume":696,"transactions":521,"vwap":697},"2026-07-21",4.18,3.76,-5.33,42504.728687,3.8917,{"date":699,"open":700,"high":701,"low":702,"close":204,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",4.29,4.3185,4.12,-0.04,-0.96,29134.014757,925,4.2182,{"date":709,"open":710,"high":710,"low":287,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-17",4.415,4.17,-0.34,-7.54,34500,{"date":716,"open":376,"high":358,"low":338,"close":336,"change":162,"percent_change":717,"volume":718,"transactions":9,"vwap":336},"2026-07-16",-5.25,21800,{"date":720,"open":405,"high":405,"low":721,"close":404,"change":550,"percent_change":722,"volume":723,"transactions":9,"vwap":404},"2026-07-15",4.67,-3.84,38000,{"date":725,"open":498,"high":498,"low":394,"close":650,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":650},"2026-07-14",-0.6,-10.81,56900,{"date":730,"open":579,"high":731,"low":732,"close":733,"change":540,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-13",5.74,5.44,5.55,-3.48,51300,{"date":737,"open":738,"high":739,"low":740,"close":568,"change":197,"percent_change":741,"volume":742,"transactions":9,"vwap":568},"2026-07-10",5.71,5.8,5.58,0.35,45300,{"date":744,"open":745,"high":746,"low":740,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",5.61,5.94,5.73,-0.01,-0.17,61000,{"date":752,"open":581,"high":581,"low":753,"close":731,"change":726,"percent_change":754,"volume":755,"transactions":9,"vwap":731},"2026-07-08",5.362,-9.46,65800,{"date":757,"open":758,"high":539,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",6.52,6.31,6.34,-0.365,-5.44,49100,{"date":765,"open":766,"high":767,"low":759,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",6.89,6.96,6.705,-0.315,-4.49,79900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",6.94,7.69,6.91,7.02,-0.06,-0.85,159100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":150,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-01",6.37,7.34,6.2,7.08,-4.71,284600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",7.55,9.92,7.18,7.43,1.28,20.81,6220700,{"date":799,"open":800,"high":801,"low":802,"close":581,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":581},"2026-06-29",7.4,7.87,5.69,-1.15,-15.75,1226700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",7.8,7.9,6.6,7.3,-1.1,-13.1,212499,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",8.5,10.1,8.3,8.4,8.266,6168.66,416427,{"date":825,"open":826,"high":826,"low":26,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",0.142,0.134,-0.013,-8.84,18103700,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",0.15099999,0.138,0.147,-0.014,-8.7,16525900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",0.162,0.17900001,0.155,0.161,0.012,8.05,74805000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-18",0.17,0.17200001,0.146,0.149,-0.024,-13.87,34579100,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":145,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-17",0.186,0.18700001,0.17299999,-10.36,33803200,{"date":865,"open":604,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",0.208,0.18000001,0.193,0.003,1.58,100026600,{"date":873,"open":874,"high":875,"low":850,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",0.47400001,0.51999998,0.19,-0.018,-8.65,671363700,{"date":881,"open":882,"high":883,"low":842,"close":866,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":866},"2026-06-12",0.266,0.271,-0.082,-28.28,89443900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":45,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-11",0.315,0.377,0.28,0.28999999,-42,44914300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",0.88999999,0.93400002,0.44999999,0.5,-0.441,-46.87,52386700,{"date":905,"open":906,"high":907,"low":897,"close":908,"change":909,"percent_change":747,"volume":910,"transactions":9,"vwap":908},"2026-06-08",0.89200002,2.56,0.94099998,0.051,19759900,{"date":912,"open":913,"high":914,"low":915,"close":897,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":897},"2026-06-05",0.91000003,0.96700001,0.86000001,-0.15,-14.42,105300,{"date":920,"open":921,"high":922,"low":923,"close":922,"change":652,"percent_change":652,"volume":924,"transactions":9,"vwap":922},"2026-06-04",1.01,1.04,0.99000001,99500,{"date":926,"open":21,"high":927,"low":928,"close":922,"change":748,"percent_change":929,"volume":930,"transactions":9,"vwap":922},"2026-06-03",1.09,0.97000003,-0.95,95200,{"date":932,"open":21,"high":933,"low":934,"close":21,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":21},"2026-06-02",1.13,1.02,-0.07,-6.25,71600,{"date":939,"open":940,"high":941,"low":934,"close":306,"change":703,"percent_change":942,"volume":943,"transactions":9,"vwap":306},"2026-06-01",1.06,1.15,-3.45,199300,{"date":945,"open":946,"high":947,"low":111,"close":948,"change":445,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-29",1.08,1.17,1.16,10.48,2387900,{"date":952,"open":940,"high":953,"low":934,"close":21,"change":145,"percent_change":954,"volume":955,"transactions":9,"vwap":21},"2026-05-28",1.1,-1.87,41700,{"date":957,"open":927,"high":953,"low":934,"close":958,"change":218,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-27",1.07,-4.46,117700,{"date":962,"open":927,"high":795,"low":963,"close":306,"change":455,"percent_change":775,"volume":964,"transactions":9,"vwap":306},"2026-05-26",1.071,928000,{"date":966,"open":967,"high":927,"low":111,"close":922,"change":145,"percent_change":968,"volume":969,"transactions":9,"vwap":922},"2026-05-22",1.065,-1.89,28200,{"date":971,"open":306,"high":306,"low":21,"close":940,"change":687,"percent_change":972,"volume":973,"transactions":9,"vwap":940},"2026-05-21",-2.75,19900,{"date":975,"open":306,"high":976,"low":940,"close":927,"change":703,"percent_change":977,"volume":978,"transactions":9,"vwap":927},"2026-05-20",1.14,-3.54,18300,{"date":980,"open":953,"high":941,"low":953,"close":933,"change":197,"percent_change":981,"volume":982,"transactions":9,"vwap":933},"2026-05-19",1.8,23600,{"date":984,"open":933,"high":948,"low":985,"close":985,"change":652,"percent_change":652,"volume":986,"transactions":9,"vwap":985},"2026-05-18",1.11,11600,{"date":988,"open":989,"high":990,"low":985,"close":985,"change":748,"percent_change":991,"volume":992,"transactions":9,"vwap":985},"2026-05-15",1.115,1.145,-0.89,25000,{"date":994,"open":941,"high":947,"low":985,"close":306,"change":687,"percent_change":995,"volume":996,"transactions":9,"vwap":306},"2026-05-14",-2.61,42500,{"date":998,"open":947,"high":999,"low":306,"close":941,"change":197,"percent_change":1000,"volume":1001,"transactions":9,"vwap":941},"2026-05-13",1.185,1.77,39600,{"date":1003,"open":1004,"high":398,"low":1005,"close":933,"change":935,"percent_change":1006,"volume":1007,"transactions":9,"vwap":933},"2026-05-12",1.207,1.129,-5.83,45000,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":703,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-11",1.26,1.18,1.2,-3.23,64000,{"date":1016,"open":636,"high":1017,"low":1018,"close":1019,"change":145,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-08",1.29,1.23,1.24,-1.59,37800,{"date":1023,"open":1018,"high":1024,"low":1018,"close":1010,"change":20,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1010},"2026-05-07",1.33,3.28,49200,{"date":1028,"open":1029,"high":1017,"low":1030,"close":398,"change":687,"percent_change":1031,"volume":1032,"transactions":9,"vwap":398},"2026-05-06",1.27,1.19,-2.4,47200,{"date":1034,"open":1029,"high":1017,"low":636,"close":636,"change":197,"percent_change":1035,"volume":1036,"transactions":9,"vwap":636},"2026-05-05",1.63,33700,{"date":1038,"open":1039,"high":1017,"low":1012,"close":1018,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1018},"2026-05-04",1.21,0.05,4.24,55300,{"date":1044,"open":947,"high":398,"low":948,"close":1011,"change":197,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1011},"2026-05-01",1.72,32600,{"date":1048,"open":953,"high":398,"low":958,"close":948,"change":1040,"percent_change":348,"volume":1049,"transactions":9,"vwap":948},"2026-04-30",86200,{"date":1051,"open":21,"high":985,"low":934,"close":985,"change":20,"percent_change":1052,"volume":1053,"transactions":9,"vwap":985},"2026-04-29",3.74,88500,{"date":1055,"open":1024,"high":1056,"low":1057,"close":958,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":958},"2026-04-28",1.358,1.025,-0.28,-20.74,231300,{"date":1062,"open":1063,"high":189,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-27",1.43,1.333,1.35,-0.11,-7.53,77100,{"date":1070,"open":1065,"high":1071,"low":1065,"close":189,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":189},"2026-04-24",1.475,0.03,2.1,55800,{"date":1076,"open":1077,"high":1035,"low":1078,"close":1063,"change":540,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1063},"2026-04-23",1.6,1.4,-12.27,171300,{"date":1082,"open":1083,"high":1000,"low":1084,"close":1035,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1035},"2026-04-22",1.52,1.48,0.15,10.14,765100,{"date":1089,"open":1090,"high":1091,"low":189,"close":1084,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1084},"2026-04-21",1.56,1.567,-0.08,-5.13,142400,{"date":1096,"open":1097,"high":1098,"low":1090,"close":1090,"change":339,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1090},"2026-04-20",1.64,1.649,-5.45,95900,{"date":1102,"open":1103,"high":1104,"low":1077,"close":1105,"change":145,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-17",1.66,1.7,1.65,-1.2,124700,{"date":1109,"open":1110,"high":1111,"low":1077,"close":1112,"change":145,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-16",1.68,1.69,1.67,-1.18,88700,{"date":1116,"open":1110,"high":1045,"low":1105,"close":1111,"change":748,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1111},"2026-04-15",-0.59,71000,{"date":1120,"open":1112,"high":1045,"low":1112,"close":1104,"change":935,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1104},"2026-04-14",-3.95,111400,{"date":1124,"open":1125,"high":1126,"low":1112,"close":1000,"change":687,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1000},"2026-04-13",1.76,1.79,-1.67,121100,{"date":1130,"open":676,"high":1131,"low":1105,"close":981,"change":1066,"percent_change":1132,"volume":1133,"transactions":9,"vwap":981},"2026-04-10",2.05,-5.76,6060600,{"date":1135,"open":1136,"high":1137,"low":1000,"close":1137,"change":1040,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-09",1.88,1.91,2.69,49000,{"date":1141,"open":1126,"high":1142,"low":1000,"close":1143,"change":278,"percent_change":571,"volume":1144,"transactions":9,"vwap":1143},"2026-04-08",1.9,1.86,54900,{"date":1146,"open":1147,"high":1147,"low":1104,"close":1148,"change":749,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-07",1.89,1.73,-8.95,89300,{"date":1152,"open":1147,"high":1153,"low":1136,"close":1142,"change":397,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1142},"2026-04-06",2.0050001,3.26,61600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":157,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-02",1.96,2,1.82,1.84,-11.54,129200,{"date":1165,"open":593,"high":406,"low":1166,"close":406,"change":218,"percent_change":1167,"volume":1168,"transactions":9,"vwap":406},"2026-04-01",1.94,-2.35,201800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":834,"percent_change":525,"volume":1175,"transactions":9,"vwap":1174},"2026-03-31",2.02,2.27,1.85,2.13,2519800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-30",2.244,2.352,1.752,1.992,-0.468,-19.02,197683,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-27",3,3.132,2.28,2.46,-0.552,-18.33,362667,{"date":1195,"open":1187,"high":1196,"low":1197,"close":1198,"change":106,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-26",3.36,2.808,3.012,-13.75,271983,{"date":1202,"open":17,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-25",3.96,3.24,3.492,-0.84,-19.39,1128450,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-24",6.948,9.456,3.684,4.332,0.78,21.96,41649075,{"date":1219,"open":1220,"high":17,"low":1196,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-23",3.408,3.552,-0.132,-3.58,2165658,{"date":1226,"open":1220,"high":1227,"low":1228,"close":1213,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1213},"2026-03-20",3.996,3.372,0.324,9.64,108450,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1196,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1196},"2026-03-19",3.6,3.144,-0.36,-9.68,57558,{"date":1240,"open":1241,"high":1242,"low":1234,"close":1243,"change":121,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-18",3.936,4.08,3.72,-3.12,118683,{"date":1247,"open":610,"high":610,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-17",3.84,-15.6,-80.25,400033,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-13",18.24,22.8,14.52,19.44,0.84,4.52,99225,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-12",20.16,22.56,16.44,18.6,-8.76,-32.02,115825,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-11",16.92,28.44,16.2,27.36,10.8,65.22,500333,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-10",15.24,17.28,14.4,16.56,2.04,14.05,12900,{"date":1289,"open":1290,"high":1291,"low":1256,"close":1256,"change":121,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1256},"2026-03-09",14.7,15,-0.82,2042,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":106,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-06",14.76,15.12,14.472,14.64,-3.17,1550,{"date":1303,"open":1281,"high":1304,"low":1283,"close":1297,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1297},"2026-03-05",15.36,0.36,2.44,3150,{"date":1309,"open":1297,"high":1310,"low":1290,"close":1296,"change":1236,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1296},"2026-03-04",15.6,-2.38,3608,{"date":1314,"open":1256,"high":1315,"low":1256,"close":1297,"change":106,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1297},"2026-03-03",15.96,-3.08,4008,{"date":1319,"open":1283,"high":1320,"low":1283,"close":1310,"change":471,"percent_change":1215,"volume":1321,"transactions":9,"vwap":1310},"2026-03-02",15.84,4667,{"date":1323,"open":1291,"high":1310,"low":1299,"close":1324,"change":471,"percent_change":1215,"volume":1325,"transactions":9,"vwap":1324},"2026-02-27",15.48,2308,{"date":1327,"open":1281,"high":1304,"low":1328,"close":1304,"change":121,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1304},"2026-02-26",14.94,-0.78,3483,{"date":1332,"open":1283,"high":1324,"low":1333,"close":1324,"change":1012,"percent_change":820,"volume":1334,"transactions":9,"vwap":1324},"2026-02-25",14.04,4825,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":106,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-24",14.16,14.88,14.28,-3.25,6367,{"date":1343,"open":1339,"high":1291,"low":1337,"close":1296,"change":652,"percent_change":652,"volume":1344,"transactions":9,"vwap":1296},"2026-02-23",3033,{"date":1346,"open":1281,"high":1347,"low":1296,"close":1296,"change":726,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1296},"2026-02-20",15.54,-3.91,5292,{"date":1351,"open":1338,"high":1352,"low":1337,"close":1304,"change":1305,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1304},"2026-02-19",15.408,2.4,9425,{"date":1356,"open":1281,"high":1304,"low":1291,"close":1291,"change":652,"percent_change":652,"volume":1357,"transactions":9,"vwap":1291},"2026-02-18",4808,{"date":1359,"open":1315,"high":1315,"low":1291,"close":1291,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1291},"2026-02-17",-0.72,-4.58,6850,{"date":1364,"open":1365,"high":1284,"low":1366,"close":1367,"change":121,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-13",16.08,15.648,15.72,-0.76,2300,{"date":1371,"open":1372,"high":1272,"low":1310,"close":1320,"change":157,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1320},"2026-02-12",15.864,-1.49,11083,{"date":1376,"open":1377,"high":1284,"low":1320,"close":1365,"change":121,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1365},"2026-02-11",16.32,-0.74,8525,{"date":1381,"open":1324,"high":1382,"low":1383,"close":1274,"change":1258,"percent_change":498,"volume":1384,"transactions":9,"vwap":1274},"2026-02-10",17.16,15.18,13342,{"date":1386,"open":1310,"high":1310,"low":1387,"close":1304,"change":652,"percent_change":652,"volume":1388,"transactions":9,"vwap":1304},"2026-02-09",13.872,15483,{"date":1390,"open":1338,"high":1310,"low":1333,"close":1304,"change":1305,"percent_change":1353,"volume":1391,"transactions":9,"vwap":1304},"2026-02-06",13142,{"date":1393,"open":1299,"high":1320,"low":1394,"close":1291,"change":1305,"percent_change":1190,"volume":1395,"transactions":9,"vwap":1291},"2026-02-05",12.96,42558,{"date":1397,"open":1324,"high":1367,"low":1256,"close":1299,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1299},"2026-02-04",-1.32,-8.27,12642,{"date":1402,"open":1403,"high":1403,"low":1310,"close":1315,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1315},"2026-02-03",18.72,-3,-15.82,38217,{"date":1408,"open":1315,"high":1409,"low":1333,"close":1410,"change":1187,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-02",19.8,18.96,18.8,872742,{"date":1414,"open":1265,"high":1415,"low":1347,"close":1315,"change":704,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1315},"2026-01-30",17.88,-5.67,24792,{"date":1419,"open":1410,"high":1410,"low":1315,"close":1272,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1272},"2026-01-29",-2.16,-11.32,17067,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":652,"percent_change":652,"volume":1428,"transactions":9,"vwap":1427},"2026-01-28",19.2,18.48,19.08,6917,{"date":1430,"open":1266,"high":1431,"low":1432,"close":1427,"change":1433,"percent_change":1029,"volume":1434,"transactions":9,"vwap":1427},"2026-01-27",19.92,16.932,0.24,18908,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-26",21.84,18.84,-2.88,-13.26,25925,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-23",22.32,22.884,21.36,21.72,-1.56,-6.7,13267,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1454},"2026-01-22",21.24,23.28,20.52,1.92,8.99,18417,{"date":1460,"open":1255,"high":1255,"low":1446,"close":1446,"change":666,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1446},"2026-01-21",-4.81,12033,{"date":1464,"open":1465,"high":1465,"low":1447,"close":1466,"change":1360,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-20",23.76,22.44,-3.11,16592,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":704,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-16",23.88,24.42,23.040001,23.16,-3.98,16883,{"date":1478,"open":1454,"high":1479,"low":1466,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-15",25.56,24.12,2.76,12.92,44858,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1446,"change":1489,"percent_change":917,"volume":1490,"transactions":9,"vwap":1446},"2026-01-14",25.32,25.68,20.88,-3.6,35267,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":157,"percent_change":929,"volume":1496,"transactions":9,"vwap":1495},"2026-01-13",25.8,26.904,24.96,21167,{"date":1498,"open":1275,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-12",28.8,24.324,25.2,-2.76,-9.87,44800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1204,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-09",33.84,36.48,26.4,27.96,13.11,944792,{"date":1514,"open":1486,"high":1493,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-08",24.24,24.72,-1.44,-5.5,18025,{"date":1521,"open":1522,"high":1522,"low":1486,"close":1523,"change":1517,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-07",27.6,26.16,-5.22,19400,{"date":1527,"open":1501,"high":1510,"low":1528,"close":1522,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1522},"2026-01-06",24.84,1.32,5.02,28542,{"date":1533,"open":1534,"high":1535,"low":1480,"close":1536,"change":1285,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-05",24.36,29.4,26.28,8.42,66867,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1515,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1515},"2026-01-02",26.88,29.88,22.2,3.48,16.76,1272750,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":704,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-31",20.64,22.176,20.532,20.76,-4.42,14542,{"date":1556,"open":1557,"high":1454,"low":1425,"close":1447,"change":704,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1447},"2025-12-30",22.08,-4.23,37458,{"date":1561,"open":1479,"high":1479,"low":1264,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-29",22.68,-3.36,-12.9,60800,{"date":1567,"open":1266,"high":1568,"low":1266,"close":1569,"change":786,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-26",30.36,26.040001,37.34,1351825,{"date":1573,"open":1415,"high":1425,"low":1284,"close":1410,"change":946,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1410},"2025-12-24",6.04,44717,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1415,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1415},"2025-12-23",19.32,20.4,17.76,-6.48,-26.6,91242,{"date":1585,"open":1479,"high":1586,"low":1534,"close":1534,"change":1031,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1534},"2025-12-22",26.268,-8.97,96508,{"date":1590,"open":1495,"high":1591,"low":1534,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-19",33.6,26.76,-2.64,-8.98,203575,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1535,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1535},"2025-12-18",33.72,45.96,27.84,5.4,22.5,4463817,{"date":1605,"open":1522,"high":1499,"low":1579,"close":1606,"change":1489,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-17",24,-13.04,131756,{"date":1610,"open":1611,"high":1591,"low":1501,"close":1522,"change":1249,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1522},"2025-12-16",31.2,-36.11,222081,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-15",45.6,48,39.6,43.2,-6,-12.2,96104,{"date":1624,"open":1625,"high":1626,"low":1616,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-12",52.8,56.4,49.2,7.2,17.14,430829,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1489,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-11",44.4,36,42,-7.89,162376,{"date":1639,"open":1627,"high":1640,"low":1619,"close":1616,"change":1620,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1616},"2025-12-10",51.6,-11.63,138343,{"date":1644,"open":1645,"high":1646,"low":1617,"close":1640,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1640},"2025-12-09",58.8,60,-7.2,-12.24,203156,{"date":1651,"open":1652,"high":1653,"low":1617,"close":1645,"change":1283,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1645},"2025-12-08",75.6,79.2,32.43,1100714,{"date":1657,"open":1658,"high":1659,"low":1634,"close":1633,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1633},"2025-12-05",61.2,69.6,6,15.62,878862,{"date":1664,"open":1591,"high":1635,"low":1611,"close":1665,"change":1031,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-04",38.4,-5.88,200312,{"date":1669,"open":1646,"high":1658,"low":1634,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-03",40.8,-25.2,-38.18,328609,{"date":1675,"open":1676,"high":1676,"low":1646,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-02",87.6,66,-1194,-94.76,227020,{"date":1682,"open":1683,"high":646,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-28",1104,1260,166.8001,15.26,2811,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-11-26",945.59998,1212,924,1093.19995,107.9999,10.96,3065,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-25",680.40002,1080,985.20001,288,41.31,5568,{"date":1706,"open":324,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-24",724.79999,672,697.20001,-10.8,-1.53,19,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-21",746.40002,747.59998,706.79999,708,-24,-3.28,71,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-20",660,888,616.79999,732,54,7.96,2014,{"date":1732,"open":1724,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-19",720,601.20001,678,-16.8,-2.42,149,{"date":1740,"open":1741,"high":1727,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-18",622.79999,579.59998,694.79999,37.2,5.66,97,{"date":1748,"open":1709,"high":1717,"low":1749,"close":1750,"change":1751,"percent_change":1503,"volume":1752,"transactions":9,"vwap":1750},"2025-11-17",516,657.59998,-72,156,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1744,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-14",679.20001,756,729.59998,5.37,41,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":820,"percent_change":1018,"volume":1765,"transactions":9,"vwap":1764},"2025-11-13",650.40002,728.40002,692.40002,32,{"date":1767,"open":1718,"high":1718,"low":1735,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-12",684,-33.6,-4.68,45,{"date":1773,"open":324,"high":1774,"low":1724,"close":1775,"change":1283,"percent_change":1131,"volume":1771,"transactions":9,"vwap":1775},"2025-11-11",774,717.59998,{"date":1777,"open":1708,"high":1778,"low":1708,"close":1779,"change":1425,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-10",715.20001,703.20001,2.81,40,{"date":1783,"open":1718,"high":1727,"low":1708,"close":1768,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1768},"2025-11-07",-36,-5,85,{"date":1788,"open":1789,"high":1774,"low":1733,"close":1733,"change":1671,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1733},"2025-11-06",750,-3.38,62,{"date":1793,"open":1715,"high":1794,"low":1733,"close":1795,"change":1012,"percent_change":1796,"volume":1606,"transactions":9,"vwap":1795},"2025-11-05",780,745.20001,0.16,{"date":1798,"open":1799,"high":1800,"low":1727,"close":1799,"change":652,"percent_change":652,"volume":1801,"transactions":9,"vwap":1799},"2025-11-04",744,816,84,{"date":1803,"open":1768,"high":1804,"low":1768,"close":1799,"change":1606,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1799},"2025-11-03",812.40002,3.33,286,{"date":1808,"open":1709,"high":1727,"low":1809,"close":1733,"change":1810,"percent_change":977,"volume":1811,"transactions":9,"vwap":1733},"2025-10-31",693.59998,-26.4,26,{"date":1813,"open":1733,"high":1814,"low":1815,"close":1715,"change":1634,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1715},"2025-10-30",764.40002,648,5.07,99,{"date":1819,"open":1756,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":1738,"transactions":9,"vwap":1821},"2025-10-29",778.79999,710.40002,-93.6,-11.64,{"date":1825,"open":1826,"high":1827,"low":1799,"close":1828,"change":1606,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-28",784.79999,840,804,3.08,290,{"date":1832,"open":1833,"high":1834,"low":1756,"close":1794,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1794},"2025-10-27",782.40002,892.79999,46.8,6.38,358,{"date":1839,"open":1799,"high":1840,"low":1733,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-10-24",810,733.20001,13.2,1.83,47,{"date":1846,"open":1847,"high":1828,"low":1848,"close":1733,"change":1736,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1733},"2025-10-23",762,696,-2.28,159,{"date":1852,"open":1853,"high":1853,"low":1821,"close":1854,"change":1855,"percent_change":1856,"volume":1817,"transactions":9,"vwap":1854},"2025-10-22",781.20001,736.79999,-19.2,-2.54,{"date":1858,"open":1859,"high":1860,"low":1735,"close":1756,"change":1646,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1756},"2025-10-21",690,852,8.62,390,{"date":1864,"open":1865,"high":1718,"low":1815,"close":1848,"change":1670,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1848},"2025-10-20",651.59998,6.23,33,{"date":1869,"open":1718,"high":1718,"low":381,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-17",655.20001,-52.8,-7.46,104,{"date":1875,"open":1876,"high":1877,"low":1717,"close":1718,"change":1628,"percent_change":111,"volume":1677,"transactions":9,"vwap":1718},"2025-10-16",709.20001,752.40002,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-15",800.40002,828,685.20001,700.79999,-96,-12.05,416,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-14",1092,1176,554.40002,796.79999,-439.2,-35.53,2635,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-13",1392,1224,1236,-132,-9.65,245,{"date":1905,"open":1906,"high":25,"low":1684,"close":1907,"change":1908,"percent_change":791,"volume":1909,"transactions":9,"vwap":1907},"2025-10-10",1308,1368,96,1648,{"date":1911,"open":1899,"high":1912,"low":1913,"close":1914,"change":1634,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-09",1284,1200,1272,2.91,91,{"date":1918,"open":1919,"high":1920,"low":1691,"close":1900,"change":1606,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1900},"2025-10-08",1230,1332,1.98,142,{"date":1924,"open":1913,"high":1900,"low":1913,"close":1691,"change":1719,"percent_change":1925,"volume":1759,"transactions":9,"vwap":1691},"2025-10-07",-1.94,{"date":1927,"open":1928,"high":1684,"low":1691,"close":1900,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1900},"2025-10-06",1248,12,0.98,55,{"date":1933,"open":1928,"high":1684,"low":1913,"close":1899,"change":1810,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1899},"2025-10-03",-2.11,56,{"date":1937,"open":1900,"high":1912,"low":1900,"close":1938,"change":1665,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-02",1250.40002,3.17,29,{"date":1942,"open":1914,"high":1943,"low":1691,"close":1691,"change":1784,"percent_change":1439,"volume":1944,"transactions":9,"vwap":1691},"2025-10-01",1296,72,{"date":1946,"open":1900,"high":1912,"low":1947,"close":1928,"change":1719,"percent_change":968,"volume":1948,"transactions":9,"vwap":1928},"2025-09-30",1188,119,{"date":1950,"open":1951,"high":1952,"low":1899,"close":1914,"change":1953,"percent_change":1954,"volume":281,"transactions":9,"vwap":1914},"2025-09-29",1344,1404,146.4,13.01,{"date":1956,"open":1890,"high":1913,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-26",1033.19995,1125.59998,-50.4,-4.29,369,{"date":1963,"open":1964,"high":1943,"low":1965,"close":1890,"change":652,"percent_change":652,"volume":1966,"transactions":9,"vwap":1890},"2025-09-25",1164,1101.59998,339,{"date":1968,"open":1969,"high":1947,"low":1970,"close":1890,"change":1944,"percent_change":758,"volume":1971,"transactions":9,"vwap":1890},"2025-09-24",1152,1044,441,{"date":1973,"open":1974,"high":1890,"low":1975,"close":1683,"change":652,"percent_change":652,"volume":1976,"transactions":9,"vwap":1683},"2025-09-23",1070.40002,1056,175,{"date":1978,"open":1889,"high":1890,"low":1970,"close":1683,"change":1979,"percent_change":1000,"volume":1980,"transactions":9,"vwap":1683},"2025-09-22",19.1999,470,{"date":1982,"open":1983,"high":1693,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-09-19",1006.79999,936,1084.80005,108.0001,11.06,264,{"date":1990,"open":1991,"high":1992,"low":1800,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-09-18",846,1012.79999,976.79999,-43.2,-4.24,5305,{"date":1998,"open":1999,"high":1700,"low":1860,"close":2000,"change":2001,"percent_change":2002,"volume":1677,"transactions":9,"vwap":2000},"2025-09-17",876,1020,90,9.68,{"date":2004,"open":1692,"high":2005,"low":2006,"close":2005,"change":1620,"percent_change":2007,"volume":1187,"transactions":9,"vwap":2005},"2025-09-16",930,895.20001,-0.64,{"date":2009,"open":2010,"high":2011,"low":1692,"close":1984,"change":1929,"percent_change":2012,"volume":1291,"transactions":9,"vwap":1984},"2025-09-15",960,1022.40002,1.3,{"date":2014,"open":2015,"high":1970,"low":2016,"close":1692,"change":2017,"percent_change":2018,"volume":1811,"transactions":9,"vwap":1692},"2025-09-12",992.40002,912,-90,-8.88,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":395,"transactions":9,"vwap":2023},"2025-09-11",1054.80005,1078.80005,1014,-4.8,-0.47,{"date":2027,"open":2028,"high":2028,"low":2010,"close":2029,"change":1710,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-10",1029.59998,1018.79999,-1.05,20,{"date":2033,"open":2034,"high":1889,"low":1692,"close":2028,"change":1616,"percent_change":244,"volume":2035,"transactions":9,"vwap":2028},"2025-09-09",982.79999,14,{"date":2037,"open":1993,"high":2038,"low":1984,"close":2039,"change":1647,"percent_change":582,"volume":2035,"transactions":9,"vwap":2039},"2025-09-08",1008,984,{"date":2041,"open":1913,"high":2042,"low":1984,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-05",1320,991.20001,-127.2,-11.37,136,{"date":2048,"open":1999,"high":1913,"low":1999,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-04",1118.40002,243.6,27.85,237,{"date":2054,"open":1881,"high":2043,"low":2055,"close":2056,"change":1835,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-09-03",792,874.79999,5.65,848,{"date":2060,"open":2061,"high":2062,"low":1881,"close":1881,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1881},"2025-09-02",831.59998,928.79999,-31.2,-3.63,1118,{"date":2067,"open":1725,"high":2068,"low":1827,"close":2069,"change":1611,"percent_change":186,"volume":2070,"transactions":9,"vwap":2069},"2025-08-29",954,859.20001,10,{"date":2072,"open":2073,"high":1860,"low":2074,"close":1881,"change":1671,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1881},"2025-08-28",808.79999,799.20001,-2.95,7,{"date":2078,"open":1800,"high":1999,"low":2079,"close":2080,"change":1425,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-27",795.59998,853.20001,2.3,4,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2085,"change":1660,"percent_change":2087,"volume":1187,"transactions":9,"vwap":2085},"2025-08-26",834,864,0.72,{"date":2089,"open":1881,"high":1881,"low":1881,"close":1881,"change":652,"percent_change":652,"volume":652,"transactions":9,"vwap":1881},"2025-08-25",{"date":2091,"open":2092,"high":1860,"low":1881,"close":1881,"change":1719,"percent_change":2093,"volume":174,"transactions":9,"vwap":1881},"2025-08-22",835.20001,-2.82,{"date":2095,"open":1827,"high":1860,"low":1827,"close":1860,"change":1489,"percent_change":2096,"volume":1159,"transactions":9,"vwap":1860},"2025-08-21",-0.42,{"date":2098,"open":2086,"high":2086,"low":2099,"close":2099,"change":2100,"percent_change":2101,"volume":1159,"transactions":9,"vwap":2099},"2025-08-20",855.59998,-20.4,-2.33,{"date":2103,"open":1860,"high":1999,"low":1860,"close":1999,"change":893,"percent_change":1361,"volume":2082,"transactions":9,"vwap":1999},"2025-08-19",{"date":2105,"open":1692,"high":1692,"low":2106,"close":2107,"change":1620,"percent_change":2108,"volume":1187,"transactions":9,"vwap":2107},"2025-08-18",913.20001,918,-0.65,{"date":2110,"open":1692,"high":1692,"low":1692,"close":1692,"change":2111,"percent_change":2112,"volume":652,"transactions":9,"vwap":1692},"2025-08-15",18,1.99,{"date":2114,"open":2115,"high":1692,"low":2116,"close":2116,"change":1719,"percent_change":2117,"volume":1187,"transactions":9,"vwap":2116},"2025-08-14",920.40002,906,-2.58,{"date":2119,"open":2120,"high":1984,"low":2120,"close":2005,"change":2121,"percent_change":1244,"volume":1660,"transactions":9,"vwap":2005},"2025-08-13",894,-30,{"date":2123,"open":1827,"high":2010,"low":1827,"close":2010,"change":2124,"percent_change":2125,"volume":1159,"transactions":9,"vwap":2010},"2025-08-12",105.6,12.36,{"date":2127,"open":2039,"high":2039,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":1159,"transactions":9,"vwap":2128},"2025-08-11",854.40002,-81.6,-8.72,{"date":2132,"open":2133,"high":2010,"low":1984,"close":1984,"change":2134,"percent_change":2135,"volume":1159,"transactions":9,"vwap":1984},"2025-08-08",948,73.2,8.48,{"date":2137,"open":2138,"high":1700,"low":1860,"close":2139,"change":2140,"percent_change":2141,"volume":1660,"transactions":9,"vwap":2139},"2025-08-07",900,862.79999,-46.8,-5.15,{"date":2143,"open":1890,"high":1890,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":1606,"transactions":9,"vwap":2144},"2025-08-06",909.59998,-240,-20.88,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":652,"percent_change":652,"volume":652,"transactions":9,"vwap":2149},"2025-08-05",1149.59998,{"date":2151,"open":1985,"high":2149,"low":1985,"close":2149,"change":1659,"percent_change":2152,"volume":652,"transactions":9,"vwap":2149},"2025-08-04",6.44,{"date":2154,"open":1913,"high":1913,"low":1970,"close":1700,"change":1901,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1700},"2025-08-01",-10.89,11,{"date":2158,"open":2038,"high":1928,"low":1860,"close":1691,"change":2159,"percent_change":2160,"volume":1291,"transactions":9,"vwap":1691},"2025-07-31",276,29.49,{"date":2162,"open":1984,"high":1984,"low":1984,"close":1984,"change":652,"percent_change":652,"volume":652,"transactions":9,"vwap":1984},"2025-07-30",{"date":2164,"open":1984,"high":2039,"low":1984,"close":1984,"change":1489,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1984},"2025-07-29",-0.38,8,{"date":2168,"open":2169,"high":1975,"low":2080,"close":2170,"change":2171,"percent_change":2172,"volume":1159,"transactions":9,"vwap":2170},"2025-07-28",972,939.59998,-116.4,-11.02,{"date":2174,"open":1969,"high":1969,"low":1975,"close":1975,"change":2175,"percent_change":2176,"volume":1187,"transactions":9,"vwap":1975},"2025-07-25",-87.6,-7.66,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":1340,"volume":395,"transactions":9,"vwap":2181},"2025-07-24",1140,1170,1143.59998,-38.4,{"date":2184,"open":2185,"high":1913,"low":1965,"close":2186,"change":2187,"percent_change":2188,"volume":1929,"transactions":9,"vwap":2186},"2025-07-23",1119.59998,1182,136.8001,13.09,{"date":2190,"open":2000,"high":2191,"low":2000,"close":2191,"change":2192,"percent_change":18,"volume":1660,"transactions":9,"vwap":2191},"2025-07-22",1045.19995,37.1999,{"date":2194,"open":2038,"high":2195,"low":2038,"close":2038,"change":652,"percent_change":652,"volume":1660,"transactions":9,"vwap":2038},"2025-07-21",1032,{"date":2197,"open":2000,"high":2000,"low":2038,"close":2038,"change":1784,"percent_change":942,"volume":1187,"transactions":9,"vwap":2038},"2025-07-18",{"date":2199,"open":2200,"high":1683,"low":2201,"close":1970,"change":1670,"percent_change":304,"volume":1929,"transactions":9,"vwap":1970},"2025-07-17",1102.80005,1023.59998,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":1012,"percent_change":471,"volume":2082,"transactions":9,"vwap":2205},"2025-07-16",999.59998,1003.20001,{"date":2207,"open":2208,"high":2191,"low":2208,"close":2209,"change":1822,"percent_change":2210,"volume":2082,"transactions":9,"vwap":2209},"2025-07-15",981.59998,1002,-8.54,{"date":2212,"open":2179,"high":2179,"low":2213,"close":2213,"change":1234,"percent_change":2214,"volume":2166,"transactions":9,"vwap":2213},"2025-07-14",1095.59998,0.33,{"date":2216,"open":2217,"high":2217,"low":1889,"close":1889,"change":1660,"percent_change":2218,"volume":2156,"transactions":9,"vwap":1889},"2025-07-11",1162.80005,0.55,{"date":2220,"open":1890,"high":2221,"low":2208,"close":2222,"change":1979,"percent_change":981,"volume":395,"transactions":9,"vwap":2222},"2025-07-10",1180.80005,1086,{"date":2224,"open":2225,"high":2049,"low":2000,"close":2226,"change":2227,"percent_change":2228,"volume":2082,"transactions":9,"vwap":2226},"2025-07-09",1112.40002,1066.80005,-13.1999,-1.22,{"date":2230,"open":1700,"high":1700,"low":1700,"close":1700,"change":652,"percent_change":652,"volume":652,"transactions":9,"vwap":1700},"2025-07-08",{"date":2232,"open":1700,"high":2233,"low":1700,"close":1700,"change":652,"percent_change":652,"volume":2166,"transactions":9,"vwap":1700},"2025-07-07",1131.59998,{"date":2235,"open":1700,"high":1700,"low":1700,"close":1700,"change":2100,"percent_change":627,"volume":1159,"transactions":9,"vwap":1700},"2025-07-03",{"date":2237,"open":2238,"high":2225,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":1660,"transactions":9,"vwap":2238},"2025-07-02",1100.40002,-10.7999,-0.97,{"date":2242,"open":2243,"high":2221,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":1929,"transactions":9,"vwap":2244},"2025-07-01",996,1111.19995,103.1999,10.24,{"date":2248,"open":2038,"high":2038,"low":2038,"close":2038,"change":652,"percent_change":652,"volume":652,"transactions":9,"vwap":2038},"2025-06-30",{"date":2250,"open":2038,"high":2038,"low":2038,"close":2038,"change":652,"percent_change":652,"volume":1159,"transactions":9,"vwap":2038},"2025-06-27",{"date":2252,"open":1992,"high":2253,"low":2038,"close":2038,"change":1234,"percent_change":1305,"volume":174,"transactions":9,"vwap":2038},"2025-06-26",1026,{"date":2255,"open":1970,"high":1970,"low":2208,"close":2256,"change":2257,"percent_change":2258,"volume":1187,"transactions":9,"vwap":2256},"2025-06-25",1004.40002,-37.2,-3.57,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":2262,"percent_change":2263,"volume":2166,"transactions":9,"vwap":2261},"2025-06-24",1041.59998,9.6,0.93,{"date":2265,"open":2266,"high":2267,"low":2195,"close":2195,"change":652,"percent_change":652,"volume":1159,"transactions":9,"vwap":2195},"2025-06-23",1058.40002,1110,{"date":2269,"open":2195,"high":1700,"low":2195,"close":2195,"change":1249,"percent_change":1373,"volume":652,"transactions":9,"vwap":2195},"2025-06-20",{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":2275,"volume":652,"transactions":9,"vwap":2273},"2025-06-18",1117.19995,1047.59998,-9.6,-0.91,{"date":2277,"open":2278,"high":2278,"low":2278,"close":2278,"change":2279,"percent_change":1416,"volume":652,"transactions":9,"vwap":2278},"2025-06-17",1057.19995,-63.6001,{"date":2281,"open":2195,"high":2282,"low":2195,"close":2283,"change":1677,"percent_change":2284,"volume":1159,"transactions":9,"vwap":2283},"2025-06-16",1160.40002,1120.80005,6.26,{"date":2286,"open":2000,"high":1913,"low":2000,"close":2021,"change":2287,"percent_change":1066,"volume":1929,"transactions":9,"vwap":2021},"2025-06-13",-1.1999,{"date":2289,"open":1700,"high":2200,"low":1975,"close":1975,"change":2290,"percent_change":2291,"volume":174,"transactions":9,"vwap":1975},"2025-06-12",-129.6,-10.93,{"date":2293,"open":2294,"high":2294,"low":2294,"close":2294,"change":2124,"percent_change":2295,"volume":652,"transactions":9,"vwap":2294},"2025-06-11",1185.59998,9.78,{"date":2297,"open":1889,"high":1958,"low":2298,"close":1700,"change":652,"percent_change":652,"volume":2166,"transactions":9,"vwap":1700},"2025-06-10",1050,{"date":2300,"open":1700,"high":2301,"low":1700,"close":1700,"change":652,"percent_change":652,"volume":395,"transactions":9,"vwap":1700},"2025-06-09",1106.40002,{"date":2303,"open":2169,"high":2304,"low":2169,"close":1700,"change":2305,"percent_change":2306,"volume":1929,"transactions":9,"vwap":1700},"2025-06-06",1198.80005,-118.8001,-9.91,{"date":2308,"open":2304,"high":2304,"low":2304,"close":2304,"change":652,"percent_change":652,"volume":652,"transactions":9,"vwap":2304},"2025-06-05",{"date":2310,"open":1913,"high":1913,"low":2311,"close":2304,"change":2287,"percent_change":349,"volume":1159,"transactions":9,"vwap":2304},"2025-06-04",1186.80005,{"date":2313,"open":1913,"high":1913,"low":1913,"close":1913,"change":652,"percent_change":652,"volume":652,"transactions":9,"vwap":1913},"2025-06-03",{"date":2315,"open":2186,"high":1913,"low":2186,"close":1913,"change":1646,"percent_change":2316,"volume":174,"transactions":9,"vwap":1913},"2025-06-02",5.26,{"date":2318,"open":2179,"high":2179,"low":2179,"close":2179,"change":652,"percent_change":652,"volume":1187,"transactions":9,"vwap":2179},"2025-05-30",{"date":2320,"open":2179,"high":1890,"low":2179,"close":2179,"change":2321,"percent_change":2322,"volume":2156,"transactions":9,"vwap":2179},"2025-05-29",-37.1999,-3.16,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":1187,"transactions":9,"vwap":2326},"2025-05-28",1126.80005,1177.19995,-34.8001,-2.87,{"date":2330,"open":1913,"high":1899,"low":1913,"close":1691,"change":1929,"percent_change":174,"volume":2070,"transactions":9,"vwap":1691},"2025-05-27",{"date":2332,"open":1912,"high":1912,"low":1913,"close":1913,"change":2333,"percent_change":2334,"volume":652,"transactions":9,"vwap":1913},"2025-05-23",-84,-6.54,{"date":2336,"open":1913,"high":1943,"low":1913,"close":1912,"change":2337,"percent_change":2338,"volume":1811,"transactions":9,"vwap":1912},"2025-05-22",154.8001,13.71,{"date":2340,"open":1890,"high":1947,"low":2341,"close":2342,"change":2343,"percent_change":1475,"volume":2344,"transactions":9,"vwap":2342},"2025-05-21",1128,1129.19995,-46.8001,9,{"date":2346,"open":2347,"high":1913,"low":1890,"close":1890,"change":1784,"percent_change":2348,"volume":2070,"transactions":9,"vwap":1890},"2025-05-20",1189.19995,-2.97,{"date":2350,"open":1890,"high":1684,"low":1890,"close":1691,"change":2351,"percent_change":2352,"volume":2082,"transactions":9,"vwap":1691},"2025-05-19",34.8001,2.96,{"date":2354,"open":2282,"high":1914,"low":2355,"close":2326,"change":2356,"percent_change":2357,"volume":2076,"transactions":9,"vwap":2326},"2025-05-16",1099.19995,21.6,1.87,{"date":2359,"open":1683,"high":1684,"low":1700,"close":2360,"change":1640,"percent_change":721,"volume":2361,"transactions":9,"vwap":2360},"2025-05-15",1155.59998,28,{"date":2363,"open":2364,"high":2364,"low":1683,"close":1683,"change":2365,"percent_change":2141,"volume":2166,"transactions":9,"vwap":1683},"2025-05-14",1237.19995,-60,{"date":2367,"open":1900,"high":1900,"low":1964,"close":1964,"change":1929,"percent_change":922,"volume":395,"transactions":9,"vwap":1964},"2025-05-13",{"date":2369,"open":1913,"high":1691,"low":1969,"close":1969,"change":2333,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1969},"2025-05-12",-6.8,25,{"date":2373,"open":1943,"high":1943,"low":2374,"close":1900,"change":1784,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1900},"2025-05-09",1206,-2.83,13,{"date":2378,"open":1920,"high":1920,"low":1914,"close":1914,"change":2333,"percent_change":2379,"volume":2344,"transactions":9,"vwap":1914},"2025-05-08",-6.19,{"date":2381,"open":1898,"high":1898,"low":2042,"close":2382,"change":2365,"percent_change":1995,"volume":2076,"transactions":9,"vwap":2382},"2025-05-07",1356,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2365,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-06",1428,1464,1413.59998,1416,-4.07,23,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":1751,"percent_change":2395,"volume":395,"transactions":9,"vwap":2394},"2025-05-05",1512,1476,-4.65,{"date":2397,"open":2398,"high":2398,"low":2386,"close":2399,"change":2400,"percent_change":2401,"volume":1660,"transactions":9,"vwap":2399},"2025-05-02",1608,1548,-102,-6.18,{"date":2403,"open":2404,"high":177,"low":2405,"close":2406,"change":1728,"percent_change":2407,"volume":1728,"transactions":9,"vwap":2406},"2025-05-01",1596,1560,1650,3.38,{"date":2409,"open":2404,"high":2404,"low":2410,"close":2404,"change":2411,"percent_change":2412,"volume":2031,"transactions":9,"vwap":2404},"2025-04-30",1572,-7.1999,-0.45,{"date":2414,"open":2404,"high":2398,"low":2415,"close":2416,"change":2417,"percent_change":101,"volume":2418,"transactions":9,"vwap":2416},"2025-04-29",1590,1603.19995,-4.8001,16,{"date":2420,"open":2404,"high":2398,"low":2405,"close":2398,"change":1234,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2398},"2025-04-28",0.22,37,{"date":2424,"open":2398,"high":2425,"low":2405,"close":2426,"change":2427,"percent_change":1137,"volume":2361,"transactions":9,"vwap":2426},"2025-04-25",1632,1604.40002,30,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-04-24",1644,1536,1574.40002,-13.2,-0.83,22,{"date":2437,"open":2430,"high":2430,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":1940,"transactions":9,"vwap":2439},"2025-04-23",1584,1587.59998,-8.4,-0.53,{"date":181,"open":2404,"high":2430,"low":2393,"close":2404,"change":652,"percent_change":652,"volume":2443,"transactions":9,"vwap":2404},58]