[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JZXN":3,"homepage-market-summary":29,"stock-historical-JZXN":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"JZXN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Jiuzi Holdings, Inc. Ordinary Shares","Nasdaq",null,"Common Stock","Jiuzi Holdings Inc operates as a franchise under the brand name Jiuzi. It is into trade business with a focus on sales of new energy batteries including design, commissioned processing, transportation and packaging, sales of electrical equipment, mobile phone accessories and other products. Its revenues consist of two reportable operating segments: (i) Sales of new energy batteries, including production, transportation, and packaging, in the mainland Pearl River Delta region; and(ii) Sales and production of electric vehicles in Southeast Asia, including two-wheelers, three-wheeled electric scooters, and slow-speed vehicles.","33",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.14,1.2299,1.03,1.13,0.01,0.88,1341783.293868,6781,1.1305,18.4,0.75,2725188.3139116615,2.2,1351,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":20,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},305.20001,1885967,688377795.791827,-99.6,"2025-04-22",[181,182,191,200,208,215,223,229,236,244,253,262,269,278,289,296,301,308,314,320,325,330,334,340,347,354,362,368,376,384,392,402,411,417,424,433,441,450,459,468,476,485,494,504,515,523,530,538,545,551,561,570,574,581,590,596,601,606,610,616,621,629,633,637,642,648,652,656,660,665,669,673,678,684,688,693,697,701,706,711,717,722,728,734,738,742,745,749,752,756,761,766,770,774,779,784,788,793,798,802,806,812,819,828,837,844,848,855,860,868,874,881,888,896,904,908,916,922,927,930,935,941,949,954,960,964,968,975,979,985,992,999,1003,1007,1011,1015,1018,1021,1026,1030,1034,1038,1043,1048,1053,1056,1060,1064,1069,1074,1080,1083,1086,1091,1095,1099,1102,1106,1111,1115,1118,1125,1134,1142,1149,1155,1161,1165,1169,1172,1176,1181,1185,1190,1195,1202,1209,1214,1221,1225,1228,1232,1237,1241,1248,1252,1255,1258,1264,1272,1276,1282,1287,1293,1298,1302,1306,1310,1314,1322,1329,1337,1343,1351,1360,1367,1372,1381,1388,1394,1400,1407,1412,1416,1422,1428,1433,1439,1444,1451,1458,1464,1472,1481,1486,1493,1499,1505,1511,1518,1525,1532,1539,1547,1554,1563,1569,1575,1580,1586,1592,1597,1604,1612,1620,1626,1634,1638,1644,1649,1655,1661,1668,1675,1683,1689,1697,1705,1713,1722,1731,1738,1742,1749,1756,1762,1767,1773,1778,1786,1794,1799,1806,1812,1820,1825,1830,1838,1843,1850,1855,1862,1869,1876,1883,1890,1896,1904,1911,1918,1922,1927,1932,1938,1941,1945,1950,1956,1961,1965,1968,1973,1980,1986,1992,1996,2001,2009,2014,2020,2025,2030,2035,2039,2045,2048,2053,2057,2063,2069,2075,2082,2089,2093,2099,2106,2112,2117,2124,2133,2141,2148,2156,2164,2172,2178,2186,2191,2198,2206,2215,2222,2230,2237,2244,2250,2258,2265,2270,2275,2283,2290,2297,2304,2313,2320,2327,2334,2340,2346,2352,2360,2368,2375,2382],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":15,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",1.11,1.09,0.05,4.63,46183.293884,519,1.1135,{"date":192,"open":18,"high":15,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",1.06,1.08,-0.03,-2.7,134880.7396,1770,1.0921,{"date":201,"open":202,"high":202,"low":203,"close":184,"change":195,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",1.16,1.1,-2.63,54555.424718,632,1.1172,{"date":209,"open":210,"high":202,"low":211,"close":15,"change":212,"percent_change":212,"volume":213,"transactions":173,"vwap":214},"2026-09-29",1.1174,1.115,0,95419.333191,1.137,{"date":216,"open":217,"high":218,"low":219,"close":15,"change":19,"percent_change":20,"volume":220,"transactions":221,"vwap":222},"2026-09-28",1.12,1.15,1.0933,80480.190573,878,1.1154,{"date":224,"open":149,"high":149,"low":217,"close":18,"change":195,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",-2.59,59105.0646,395,1.1356,{"date":230,"open":194,"high":149,"low":194,"close":202,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",0.06,5.45,117109.567768,767,1.1409,{"date":237,"open":203,"high":238,"low":239,"close":203,"change":195,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",1.125,1.0999,-2.65,64771.778113,439,1.1085,{"date":245,"open":185,"high":246,"low":247,"close":18,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",1.165,1.07,0.035,3.2,228338.603762,1037,1.1262,{"date":254,"open":18,"high":18,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",1.0801,1.095,-0.015,-1.35,158041.115355,977,1.0988,{"date":263,"open":193,"high":184,"low":59,"close":184,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",-0.04,-3.48,324074.999344,1696,1.0788,{"date":270,"open":271,"high":272,"low":184,"close":218,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",1.185,1.225,-0.14,-10.85,817636.684854,5365,1.1763,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",1.33,1.94,1.1204,1.29,0.22,20.56,47827242.15231,214168,1.4956,{"date":290,"open":194,"high":203,"low":291,"close":247,"change":264,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",1.04,-3.6,52994.845201,386,1.0652,{"date":297,"open":185,"high":18,"low":185,"close":184,"change":264,"percent_change":265,"volume":298,"transactions":299,"vwap":300},"2026-09-14",35510.121967,316,1.1046,{"date":302,"open":202,"high":202,"low":18,"close":218,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",-0.01,-0.86,31037.38529,265,1.1417,{"date":309,"open":18,"high":149,"low":310,"close":202,"change":212,"percent_change":212,"volume":311,"transactions":312,"vwap":313},"2026-09-10",1.1201,20780.256867,355,1.157,{"date":315,"open":18,"high":316,"low":217,"close":202,"change":19,"percent_change":45,"volume":317,"transactions":318,"vwap":319},"2026-09-09",1.175,44547.252154,335,1.1451,{"date":321,"open":15,"high":202,"low":18,"close":218,"change":212,"percent_change":212,"volume":322,"transactions":323,"vwap":324},"2026-09-08",27482.186519,271,1.1477,{"date":326,"open":218,"high":202,"low":184,"close":218,"change":212,"percent_change":212,"volume":327,"transactions":328,"vwap":329},"2026-09-04",41088.080181,354,1.1385,{"date":331,"open":202,"high":149,"low":18,"close":218,"change":19,"percent_change":20,"volume":332,"transactions":299,"vwap":333},"2026-09-03",39841.605037,1.1503,{"date":335,"open":336,"high":202,"low":217,"close":15,"change":19,"percent_change":20,"volume":337,"transactions":338,"vwap":339},"2026-09-02",1.145,53248.5146,442,1.1446,{"date":341,"open":342,"high":343,"low":18,"close":18,"change":195,"percent_change":225,"volume":344,"transactions":345,"vwap":346},"2026-09-01",1.18,1.19,47818.580125,453,1.1554,{"date":348,"open":342,"high":349,"low":202,"close":202,"change":303,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-31",1.24,-0.85,54943.737403,672,1.1932,{"date":355,"open":15,"high":356,"low":18,"close":149,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-28",1.2,0.04,3.54,65151.774215,369,1.1651,{"date":363,"open":15,"high":342,"low":247,"close":18,"change":303,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-27",-0.88,99542.2684,581,1.1376,{"date":369,"open":203,"high":370,"low":203,"close":15,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-26",1.21,0.02,1.79,169326.808184,899,1.1527,{"date":377,"open":378,"high":378,"low":203,"close":217,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-25",1.32,-0.19,-14.5,351781.15618,1611,1.1757,{"date":385,"open":283,"high":386,"low":387,"close":135,"change":19,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-24",1.3298,1.27,0.77,61630.2316,530,1.2772,{"date":393,"open":283,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-21",1.34,1.2602,1.3,0.03,2.36,86035.2646,478,1.2963,{"date":403,"open":280,"high":404,"low":405,"close":387,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-20",1.3699,1.26,-0.07,-5.22,180076.113699,940,1.2998,{"date":412,"open":396,"high":72,"low":387,"close":394,"change":397,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",2.29,143390.691109,692,1.3375,{"date":418,"open":378,"high":72,"low":283,"close":135,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-18",-0.05,-3.68,68314.583227,507,1.3223,{"date":425,"open":426,"high":427,"low":394,"close":428,"change":195,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-17",1.39,1.42,1.36,-2.16,70548.225547,443,1.3765,{"date":434,"open":435,"high":436,"low":72,"close":426,"change":195,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-14",1.4,1.4129,-2.11,85638.445412,576,1.384,{"date":442,"open":443,"high":444,"low":378,"close":427,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-13",1.44,1.4842,-0.02,-1.39,84177.053028,606,1.4049,{"date":451,"open":452,"high":453,"low":454,"close":443,"change":195,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-12",1.48,1.5,1.4137,-2.04,105712.465463,689,1.445,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":419,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-11",1.51,1.52,1.47,-3.29,124332.107032,901,1.4917,{"date":469,"open":461,"high":470,"low":471,"close":462,"change":445,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-10",1.5799,1.4001,-1.3,232317.507032,1390,1.5078,{"date":477,"open":478,"high":479,"low":462,"close":480,"change":445,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-07",1.58,1.6,1.54,-1.28,265126.483491,1498,1.5626,{"date":486,"open":487,"high":488,"low":461,"close":489,"change":419,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-06",1.59,1.95,1.56,-3.11,1351682.428038,9800,1.7188,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":445,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-05",1.68,1.7,1.55,1.61,-1.23,452999.260706,3324,1.6238,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",1.53,1.735,1.46,1.63,0.1,6.54,718155.158129,6062,1.6181,{"date":516,"open":487,"high":479,"low":517,"close":506,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-03",1.414,0.08,5.52,496127.874973,3051,1.5113,{"date":524,"open":428,"high":452,"low":378,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":435},"2026-07-31",1.45,0.12,9.02,450631.00081,4294,{"date":531,"open":532,"high":533,"low":532,"close":280,"change":231,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-30",1.28,1.41,4.72,439206.721895,2963,1.3358,{"date":539,"open":135,"high":135,"low":356,"close":387,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-29",-0.06,-4.51,196262.496621,1320,1.2537,{"date":546,"open":428,"high":72,"low":405,"close":280,"change":445,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-28",-1.48,428503.890962,2118,1.2984,{"date":552,"open":553,"high":554,"low":396,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-27",1.49,1.67,1.35,0.16,13.45,14126293.608155,77761,1.4375,{"date":562,"open":563,"high":564,"low":342,"close":343,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-24",1.25,1.2553,-0.11,-8.46,169934.330173,996,1.212,{"date":571,"open":405,"high":394,"low":342,"close":396,"change":371,"percent_change":489,"volume":572,"transactions":573,"vwap":349},"2026-07-23",360476.662109,2270,{"date":575,"open":394,"high":533,"low":15,"close":532,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-22",-0.65,-33.68,1683635.368008,9143,1.3079,{"date":582,"open":218,"high":583,"low":217,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-21",2.37,1.93,0.78,67.83,35888002.784449,187693,1.8528,{"date":591,"open":202,"high":342,"low":217,"close":218,"change":445,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-20",-1.71,198098.221296,1164,1.1455,{"date":597,"open":202,"high":343,"low":598,"close":149,"change":195,"percent_change":599,"volume":600,"transactions":9,"vwap":149},"2026-07-17",1.118,-2.5,417900,{"date":602,"open":149,"high":603,"low":218,"close":356,"change":19,"percent_change":604,"volume":605,"transactions":9,"vwap":356},"2026-07-16",1.218,0.84,193900,{"date":607,"open":405,"high":394,"low":218,"close":343,"change":264,"percent_change":608,"volume":609,"transactions":9,"vwap":343},"2026-07-15",-3.25,354600,{"date":611,"open":427,"high":489,"low":184,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-14",1.23,-0.28,-18.54,930000,{"date":617,"open":498,"high":487,"low":378,"close":461,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":461},"2026-07-13",-0.66,-30.41,2016900,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":172,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-07-10",1.62,3.235,1.57,2.17,85.47,146268100,{"date":630,"open":218,"high":631,"low":15,"close":149,"change":303,"percent_change":350,"volume":632,"transactions":9,"vwap":149},"2026-07-09",1.179,353400,{"date":634,"open":342,"high":342,"low":635,"close":342,"change":212,"percent_change":212,"volume":636,"transactions":9,"vwap":342},"2026-07-08",1.111,63400,{"date":638,"open":639,"high":639,"low":217,"close":342,"change":419,"percent_change":640,"volume":641,"transactions":9,"vwap":342},"2026-07-07",1.22,-4.07,28000,{"date":643,"open":184,"high":644,"low":185,"close":612,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":612},"2026-07-06",1.246,0.11,9.82,495800,{"date":649,"open":218,"high":532,"low":217,"close":217,"change":195,"percent_change":650,"volume":651,"transactions":9,"vwap":217},"2026-07-02",-2.61,281700,{"date":653,"open":193,"high":149,"low":291,"close":218,"change":645,"percent_change":654,"volume":655,"transactions":9,"vwap":218},"2026-07-01",10.58,249500,{"date":657,"open":247,"high":185,"low":17,"close":291,"change":419,"percent_change":658,"volume":659,"transactions":9,"vwap":291},"2026-06-30",-4.59,96600,{"date":661,"open":18,"high":662,"low":663,"close":185,"change":540,"percent_change":407,"volume":664,"transactions":9,"vwap":185},"2026-06-29",1.168,1.085,151200,{"date":666,"open":639,"high":612,"low":218,"close":218,"change":406,"percent_change":667,"volume":668,"transactions":9,"vwap":218},"2026-06-26",-5.74,70100,{"date":670,"open":532,"high":378,"low":639,"close":639,"change":406,"percent_change":671,"volume":672,"transactions":9,"vwap":639},"2026-06-25",-5.43,47200,{"date":674,"open":349,"high":394,"low":639,"close":283,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":283},"2026-06-24",0.07,5.74,70900,{"date":679,"open":532,"high":680,"low":370,"close":639,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":639},"2026-06-23",1.295,-0.09,-6.87,189900,{"date":685,"open":378,"high":533,"low":396,"close":135,"change":264,"percent_change":686,"volume":687,"transactions":9,"vwap":135},"2026-06-22",-2.96,111800,{"date":689,"open":525,"high":525,"low":555,"close":555,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":555},"2026-06-18",-0.1,-6.9,125600,{"date":694,"open":462,"high":506,"low":533,"close":525,"change":690,"percent_change":695,"volume":696,"transactions":9,"vwap":525},"2026-06-17",-6.45,88400,{"date":698,"open":496,"high":496,"low":452,"close":498,"change":445,"percent_change":699,"volume":700,"transactions":9,"vwap":498},"2026-06-16",-1.27,347300,{"date":702,"open":506,"high":703,"low":533,"close":625,"change":231,"percent_change":704,"volume":705,"transactions":9,"vwap":625},"2026-06-15",1.749,3.97,452500,{"date":707,"open":623,"high":496,"low":525,"close":461,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":461},"2026-06-12",-0.13,-7.93,804600,{"date":712,"open":479,"high":713,"low":283,"close":714,"change":645,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-11",2.49,1.64,7.19,5621800,{"date":718,"open":435,"high":719,"low":555,"close":506,"change":556,"percent_change":720,"volume":721,"transactions":9,"vwap":506},"2026-06-10",1.65,11.68,1085900,{"date":723,"open":724,"high":725,"low":202,"close":72,"change":645,"percent_change":726,"volume":727,"transactions":9,"vwap":72},"2026-06-09",1.99,2.83,8.73,48685000,{"date":729,"open":194,"high":730,"low":193,"close":405,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":405},"2026-06-08",1.96,0.14,12.5,7980100,{"date":735,"open":349,"high":349,"low":211,"close":217,"change":708,"percent_change":736,"volume":737,"transactions":9,"vwap":217},"2026-06-05",-10.4,115400,{"date":739,"open":343,"high":405,"low":342,"close":563,"change":397,"percent_change":740,"volume":741,"transactions":9,"vwap":563},"2026-06-04",2.46,83400,{"date":743,"open":387,"high":387,"low":343,"close":639,"change":681,"percent_change":682,"volume":744,"transactions":9,"vwap":639},"2026-06-03",175400,{"date":746,"open":396,"high":533,"low":349,"close":135,"change":195,"percent_change":747,"volume":748,"transactions":9,"vwap":135},"2026-06-02",-2.24,477900,{"date":750,"open":149,"high":398,"low":202,"close":394,"change":52,"percent_change":70,"volume":751,"transactions":9,"vwap":394},"2026-06-01",13471400,{"date":753,"open":184,"high":356,"low":203,"close":202,"change":371,"percent_change":754,"volume":755,"transactions":9,"vwap":202},"2026-05-29",1.75,246200,{"date":757,"open":185,"high":15,"low":758,"close":15,"change":186,"percent_change":759,"volume":760,"transactions":9,"vwap":15},"2026-05-28",1.086,4.59,42200,{"date":762,"open":217,"high":763,"low":247,"close":185,"change":445,"percent_change":764,"volume":765,"transactions":9,"vwap":185},"2026-05-27",1.129,-1.8,137900,{"date":767,"open":203,"high":343,"low":768,"close":184,"change":212,"percent_change":212,"volume":769,"transactions":9,"vwap":184},"2026-05-26",1.097,184000,{"date":771,"open":291,"high":218,"low":291,"close":184,"change":518,"percent_change":772,"volume":773,"transactions":9,"vwap":184},"2026-05-22",7.77,122400,{"date":775,"open":59,"high":59,"low":776,"close":17,"change":19,"percent_change":777,"volume":778,"transactions":9,"vwap":17},"2026-05-21",1.02,0.98,81800,{"date":780,"open":291,"high":184,"low":781,"close":776,"change":540,"percent_change":782,"volume":783,"transactions":9,"vwap":776},"2026-05-20",0.92799997,-5.56,310600,{"date":785,"open":342,"high":356,"low":172,"close":194,"change":690,"percent_change":786,"volume":787,"transactions":9,"vwap":194},"2026-05-19",-8.47,364900,{"date":789,"open":563,"high":378,"low":218,"close":342,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":342},"2026-05-18",-0.17,-12.59,525200,{"date":794,"open":428,"high":426,"low":217,"close":555,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":555},"2026-05-15",0.17,14.41,9017500,{"date":799,"open":405,"high":394,"low":218,"close":342,"change":397,"percent_change":800,"volume":801,"transactions":9,"vwap":342},"2026-05-14",2.61,395300,{"date":803,"open":202,"high":499,"low":184,"close":218,"change":264,"percent_change":804,"volume":805,"transactions":9,"vwap":218},"2026-05-13",-3.36,1817500,{"date":807,"open":72,"high":808,"low":218,"close":343,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":343},"2026-05-12",1.38,-0.15,-11.19,1013800,{"date":813,"open":814,"high":815,"low":612,"close":394,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":394},"2026-05-11",1.245,1.88,0.435,48.07,91494300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-08",0.90899998,0.94,0.88200003,0.90499997,0.003,0.33,82500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-07",0.89099997,0.92299998,0.86000001,0.90200001,0.021,2.38,219200,{"date":838,"open":839,"high":839,"low":45,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-06",0.89999998,0.88099998,-0.022,-2.44,15600,{"date":845,"open":45,"high":846,"low":832,"close":846,"change":847,"percent_change":800,"volume":760,"transactions":9,"vwap":846},"2026-05-05",0.903,0.023,{"date":849,"open":850,"high":851,"low":20,"close":20,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":20},"2026-05-04",0.917,0.95999998,-0.055,-5.88,31300,{"date":856,"open":821,"high":851,"low":840,"close":857,"change":858,"percent_change":509,"volume":859,"transactions":9,"vwap":857},"2026-05-01",0.935,0.015,79400,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-04-30",0.98000002,0.91500002,0.92000002,-0.08,-8,44300,{"date":869,"open":870,"high":871,"low":851,"close":172,"change":195,"percent_change":872,"volume":873,"transactions":9,"vwap":172},"2026-04-29",0.99900001,1.007,-2.91,22500,{"date":875,"open":876,"high":877,"low":876,"close":17,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":17},"2026-04-28",0.94999999,1.045,0.067,6.96,43500,{"date":882,"open":883,"high":884,"low":863,"close":885,"change":886,"percent_change":690,"volume":887,"transactions":9,"vwap":885},"2026-04-27",0.92199999,0.98699999,0.963,-0.001,16700,{"date":889,"open":890,"high":891,"low":851,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-04-24",0.97000003,0.99000001,0.96399999,-0.011,-1.13,20500,{"date":897,"open":172,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-23",1.01,0.926,0.97500002,-0.035,-3.47,134100,{"date":905,"open":876,"high":898,"low":876,"close":898,"change":357,"percent_change":906,"volume":907,"transactions":9,"vwap":898},"2026-04-22",4.12,27200,{"date":909,"open":910,"high":911,"low":912,"close":890,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":890},"2026-04-21",0.95700002,0.99400002,0.95599997,-0.008,-0.82,102100,{"date":917,"open":876,"high":862,"low":876,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-20",0.97799999,-0.002,-0.2,44800,{"date":923,"open":876,"high":59,"low":924,"close":862,"change":264,"percent_change":925,"volume":926,"transactions":9,"vwap":862},"2026-04-17",0.93000001,-3.92,30600,{"date":928,"open":776,"high":17,"low":862,"close":776,"change":212,"percent_change":212,"volume":929,"transactions":9,"vwap":776},"2026-04-16",51300,{"date":931,"open":172,"high":932,"low":891,"close":776,"change":565,"percent_change":933,"volume":934,"transactions":9,"vwap":776},"2026-04-15",1.027,-9.73,41600,{"date":936,"open":822,"high":218,"low":937,"close":18,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":18},"2026-04-14",0.90700001,0.225,24.86,171300,{"date":942,"open":943,"high":944,"low":945,"close":824,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":824},"2026-04-13",0.949,0.95499998,0.87900001,-0.025,-2.69,76200,{"date":950,"open":863,"high":172,"low":951,"close":924,"change":952,"percent_change":427,"volume":953,"transactions":9,"vwap":924},"2026-04-10",0.90600002,0.013,299700,{"date":955,"open":864,"high":883,"low":956,"close":850,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":850},"2026-04-09",0.884,-0.003,-0.33,23400,{"date":961,"open":864,"high":822,"low":962,"close":864,"change":19,"percent_change":203,"volume":963,"transactions":9,"vwap":864},"2026-04-08",0.91000003,27100,{"date":965,"open":839,"high":966,"low":839,"close":962,"change":858,"percent_change":496,"volume":967,"transactions":9,"vwap":962},"2026-04-07",0.93199998,23500,{"date":969,"open":970,"high":890,"low":971,"close":972,"change":901,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-06",0.92699999,0.88999999,0.89499998,-3.76,28700,{"date":976,"open":839,"high":924,"low":20,"close":924,"change":397,"percent_change":977,"volume":978,"transactions":9,"vwap":924},"2026-04-02",3.33,38600,{"date":980,"open":924,"high":924,"low":981,"close":839,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":839},"2026-04-01",0.88800001,-0.047,-4.96,35500,{"date":986,"open":971,"high":987,"low":971,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-31",0.95300001,0.94700003,0.017,1.83,64400,{"date":993,"open":876,"high":994,"low":995,"close":924,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":924},"2026-03-30",0.96499997,0.87699997,-0.045,-4.62,62500,{"date":1000,"open":776,"high":291,"low":851,"close":900,"change":257,"percent_change":1001,"volume":1002,"transactions":9,"vwap":900},"2026-03-27",-1.52,45400,{"date":1004,"open":194,"high":194,"low":864,"close":891,"change":690,"percent_change":1005,"volume":1006,"transactions":9,"vwap":891},"2026-03-26",-9.17,47600,{"date":1008,"open":15,"high":15,"low":247,"close":185,"change":419,"percent_change":1009,"volume":1010,"transactions":9,"vwap":185},"2026-03-25",-4.39,28400,{"date":1012,"open":194,"high":342,"low":17,"close":15,"change":357,"percent_change":1013,"volume":1014,"transactions":9,"vwap":15},"2026-03-24",3.64,106200,{"date":1016,"open":185,"high":218,"low":193,"close":203,"change":212,"percent_change":212,"volume":1017,"transactions":9,"vwap":203},"2026-03-23",204600,{"date":1019,"open":870,"high":18,"low":822,"close":203,"change":518,"percent_change":1020,"volume":605,"transactions":9,"vwap":203},"2026-03-20",7.84,{"date":1022,"open":1023,"high":17,"low":883,"close":776,"change":303,"percent_change":1024,"volume":1025,"transactions":9,"vwap":776},"2026-03-19",0.97899997,-0.97,51600,{"date":1027,"open":291,"high":193,"low":876,"close":17,"change":264,"percent_change":1028,"volume":1029,"transactions":9,"vwap":17},"2026-03-18",-3.74,147800,{"date":1031,"open":217,"high":217,"low":898,"close":247,"change":540,"percent_change":1032,"volume":1033,"transactions":9,"vwap":247},"2026-03-17",-5.31,123700,{"date":1035,"open":202,"high":356,"low":193,"close":18,"change":445,"percent_change":1036,"volume":1037,"transactions":9,"vwap":18},"2026-03-16",-1.74,427200,{"date":1039,"open":370,"high":1040,"low":15,"close":218,"change":865,"percent_change":1041,"volume":1042,"transactions":9,"vwap":218},"2026-03-13",1.211,-6.5,154700,{"date":1044,"open":349,"high":1045,"low":149,"close":612,"change":303,"percent_change":1046,"volume":1047,"transactions":9,"vwap":612},"2026-03-12",1.243,-0.81,163100,{"date":1049,"open":428,"high":1050,"low":639,"close":349,"change":809,"percent_change":1051,"volume":1052,"transactions":9,"vwap":349},"2026-03-11",1.385,-10.79,233100,{"date":1054,"open":808,"high":462,"low":808,"close":426,"change":419,"percent_change":902,"volume":1055,"transactions":9,"vwap":426},"2026-03-10",300300,{"date":1057,"open":555,"high":1058,"low":555,"close":443,"change":681,"percent_change":853,"volume":1059,"transactions":9,"vwap":443},"2026-03-09",1.496,531200,{"date":1061,"open":498,"high":714,"low":435,"close":506,"change":284,"percent_change":1062,"volume":1063,"transactions":9,"vwap":506},"2026-03-06",16.79,18160100,{"date":1065,"open":405,"high":1066,"low":218,"close":135,"change":613,"percent_change":1067,"volume":1068,"transactions":9,"vwap":135},"2026-03-05",1.393,-17.61,1239200,{"date":1070,"open":291,"high":554,"low":776,"close":487,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":487},"2026-03-04",0.74,87.06,42058600,{"date":1075,"open":193,"high":193,"low":25,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-03",0.85000002,-0.3,-26.09,384100,{"date":1081,"open":15,"high":342,"low":194,"close":218,"change":212,"percent_change":212,"volume":1082,"transactions":9,"vwap":218},"2026-03-02",299100,{"date":1084,"open":218,"high":342,"low":247,"close":218,"change":264,"percent_change":804,"volume":1085,"transactions":9,"vwap":218},"2026-02-27",154400,{"date":1087,"open":1088,"high":378,"low":202,"close":343,"change":540,"percent_change":1089,"volume":1090,"transactions":9,"vwap":343},"2026-02-26",1.259,-4.8,283000,{"date":1092,"open":394,"high":394,"low":349,"close":563,"change":540,"percent_change":1093,"volume":1094,"transactions":9,"vwap":563},"2026-02-25",-4.58,159200,{"date":1096,"open":426,"high":508,"low":135,"close":135,"change":809,"percent_change":1097,"volume":1098,"transactions":9,"vwap":135},"2026-02-24",-10.27,224600,{"date":1100,"open":428,"high":480,"low":394,"close":508,"change":212,"percent_change":212,"volume":1101,"transactions":9,"vwap":508},"2026-02-23",411500,{"date":1103,"open":452,"high":480,"low":533,"close":508,"change":865,"percent_change":1104,"volume":1105,"transactions":9,"vwap":508},"2026-02-20",-5.19,562900,{"date":1107,"open":498,"high":554,"low":427,"close":480,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":480},"2026-02-19",0.29,23.2,10424100,{"date":1112,"open":435,"high":506,"low":356,"close":563,"change":87,"percent_change":1113,"volume":1114,"transactions":9,"vwap":563},"2026-02-18",-16.11,1476500,{"date":1116,"open":453,"high":489,"low":426,"close":553,"change":565,"percent_change":682,"volume":1117,"transactions":9,"vwap":553},"2026-02-17",504500,{"date":1119,"open":1120,"high":1121,"low":478,"close":479,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":479},"2026-02-13",2.23,2.79,-0.59,-26.94,4464900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-02-12",1.86,2.65,1.8,2.19,0.53,31.93,15601300,{"date":1135,"open":1136,"high":1137,"low":426,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-02-11",2.4,2.43,1.66,-0.92,-35.66,4209700,{"date":1143,"open":1144,"high":1145,"low":506,"close":1146,"change":639,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-02-10",1.665,2.81,2.58,89.71,77716200,{"date":1150,"open":1138,"high":1151,"low":17,"close":428,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":428},"2026-02-09",1.82,-0.31,-18.56,1620000,{"date":1156,"open":396,"high":1157,"low":405,"close":554,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":554},"2026-02-06",2.01,0.5,42.74,11201800,{"date":1162,"open":184,"high":370,"low":17,"close":149,"change":371,"percent_change":1163,"volume":1164,"transactions":9,"vwap":149},"2026-02-05",1.74,5139700,{"date":1166,"open":349,"high":349,"low":185,"close":218,"change":681,"percent_change":1167,"volume":1168,"transactions":9,"vwap":218},"2026-02-04",-7.26,147400,{"date":1170,"open":349,"high":563,"low":356,"close":349,"change":357,"percent_change":977,"volume":1171,"transactions":9,"vwap":349},"2026-02-03",302400,{"date":1173,"open":396,"high":396,"low":149,"close":356,"change":681,"percent_change":1174,"volume":1175,"transactions":9,"vwap":356},"2026-02-02",-6.98,176100,{"date":1177,"open":612,"high":1178,"low":370,"close":283,"change":809,"percent_change":1179,"volume":1180,"transactions":9,"vwap":283},"2026-01-30",1.359,-10.42,4129200,{"date":1182,"open":625,"high":487,"low":435,"close":443,"change":273,"percent_change":1183,"volume":1184,"transactions":9,"vwap":443},"2026-01-29",-8.86,136600,{"date":1186,"open":498,"high":1138,"low":498,"close":478,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":478},"2026-01-28",-0.12,-7.06,307000,{"date":1191,"open":509,"high":1192,"low":479,"close":497,"change":303,"percent_change":1193,"volume":1194,"transactions":9,"vwap":497},"2026-01-27",1.78,-0.58,5277700,{"date":1196,"open":554,"high":1197,"low":1198,"close":1199,"change":708,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-01-26",1.779,1.335,1.71,-7.07,171400,{"date":1203,"open":1204,"high":281,"low":1192,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-01-23",1.852,1.84,-0.039,-2.08,18800,{"date":1210,"open":815,"high":488,"low":1211,"close":1212,"change":893,"percent_change":1193,"volume":1213,"transactions":9,"vwap":1212},"2026-01-22",1.865,1.879,84800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":371,"percent_change":247,"volume":1220,"transactions":9,"vwap":1219},"2026-01-21",1.87,1.91,1.812,1.89,49900,{"date":1222,"open":1223,"high":1219,"low":1223,"close":1216,"change":371,"percent_change":194,"volume":1224,"transactions":9,"vwap":1216},"2026-01-20",1.81,59100,{"date":1226,"open":1192,"high":1216,"low":1192,"close":1227,"change":371,"percent_change":185,"volume":978,"transactions":9,"vwap":1227},"2026-01-16",1.85,{"date":1229,"open":1151,"high":1230,"low":372,"close":990,"change":397,"percent_change":554,"volume":1231,"transactions":9,"vwap":990},"2026-01-15",1.92,45600,{"date":1233,"open":1234,"high":990,"low":1235,"close":1129,"change":19,"percent_change":100,"volume":1236,"transactions":9,"vwap":1129},"2026-01-14",1.825,1.76,31100,{"date":1238,"open":1223,"high":1227,"low":1192,"close":372,"change":946,"percent_change":1239,"volume":1240,"transactions":9,"vwap":372},"2026-01-13",-1.38,33000,{"date":1242,"open":1243,"high":1205,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-01-12",1.77,1.815,-0.005,-0.27,31400,{"date":1249,"open":1205,"high":1227,"low":754,"close":1151,"change":303,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1151},"2026-01-09",-0.55,42800,{"date":1253,"open":1243,"high":1219,"low":1199,"close":990,"change":212,"percent_change":212,"volume":1254,"transactions":9,"vwap":990},"2026-01-08",28800,{"date":1256,"open":1217,"high":1217,"low":1129,"close":990,"change":406,"percent_change":420,"volume":1257,"transactions":9,"vwap":990},"2026-01-07",49500,{"date":1259,"open":730,"high":1260,"low":1216,"close":1261,"change":1187,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-06",1.97,1.9,-5.94,25700,{"date":1265,"open":1205,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-01-05",2.05,1.72,2.02,0.19,10.38,211300,{"date":1273,"open":1163,"high":1127,"low":1163,"close":990,"change":510,"percent_change":1274,"volume":1275,"transactions":9,"vwap":990},"2026-01-02",5.78,35900,{"date":1277,"open":1278,"high":1197,"low":497,"close":1279,"change":419,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2025-12-31",1.724,1.73,-2.81,46300,{"date":1283,"open":990,"high":1227,"low":754,"close":1192,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1192},"2025-12-30",-0.16,-8.25,54300,{"date":1288,"open":1163,"high":1289,"low":509,"close":281,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":281},"2025-12-29",2.011,0.15,8.38,160900,{"date":1294,"open":1129,"high":1151,"low":1295,"close":372,"change":419,"percent_change":1296,"volume":1297,"transactions":9,"vwap":372},"2025-12-26",1.661,-2.72,57900,{"date":1299,"open":1243,"high":1127,"low":497,"close":1205,"change":357,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1205},"2025-12-24",2.22,53800,{"date":1303,"open":1219,"high":1219,"low":754,"close":1129,"change":273,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1129},"2025-12-23",-7.22,120000,{"date":1307,"open":1261,"high":1308,"low":478,"close":281,"change":397,"percent_change":625,"volume":1309,"transactions":9,"vwap":281},"2025-12-22",2.09,3357000,{"date":1311,"open":815,"high":281,"low":1312,"close":1217,"change":19,"percent_change":1131,"volume":1313,"transactions":9,"vwap":1217},"2025-12-19",1.801,64900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1261,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1261},"2025-12-18",2.25,2.27,1.845,-0.45,-19.15,199300,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2025-12-17",2.64,2.35,-0.39,-14.23,214200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":645,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2025-12-16",2.52,2.78,2.45,2.74,4.18,293500,{"date":1338,"open":1339,"high":1340,"low":80,"close":1341,"change":406,"percent_change":225,"volume":1342,"transactions":9,"vwap":1341},"2025-12-15",2.7,2.71,2.63,403400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1339,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1339},"2025-12-12",7.24,7.96,2.5,-2.93,-52.04,10798100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-12-11",8.3,8.496,4.73,5.63,-0.37,-6.17,701900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":526,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2025-12-10",5.68,6,5.48,2.04,295448,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":518,"percent_change":808,"volume":1371,"transactions":9,"vwap":1370},"2025-12-09",4.76,5.88,56700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-12-08",7.2,7.4,5.44,5.8,-1.4,-19.44,85635,{"date":1382,"open":1383,"high":1384,"low":1374,"close":1374,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1374},"2025-12-05",7.52,7.56,-0.32,-4.26,6683,{"date":1389,"open":1383,"high":1390,"low":1374,"close":1383,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1383},"2025-12-04",7.6,0.24,3.3,8485,{"date":1395,"open":1390,"high":1390,"low":1396,"close":1397,"change":865,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-12-03",6.6,7.28,-1.09,6555,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":518,"percent_change":203,"volume":1406,"transactions":9,"vwap":1405},"2025-12-02",8,8.08,6.36,7.36,94065,{"date":1408,"open":1383,"high":1390,"low":1409,"close":1397,"change":1385,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1397},"2025-12-01",7.12,-4.21,11518,{"date":1413,"open":1345,"high":1414,"low":1345,"close":1390,"change":526,"percent_change":479,"volume":1415,"transactions":9,"vwap":1390},"2025-11-28",7.8,11003,{"date":1417,"open":1418,"high":1384,"low":1418,"close":1419,"change":1391,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-11-26",7.04,7.48,3.31,14748,{"date":1423,"open":1383,"high":1424,"low":879,"close":1345,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1345},"2025-11-25",7.92,-0.52,-6.7,38008,{"date":1429,"open":1374,"high":1430,"low":1374,"close":1431,"change":518,"percent_change":291,"volume":1432,"transactions":9,"vwap":1431},"2025-11-24",8.64,7.76,28885,{"date":1434,"open":1375,"high":1435,"low":1436,"close":1437,"change":518,"percent_change":59,"volume":1438,"transactions":9,"vwap":1437},"2025-11-21",8.2,6.88,7.68,23710,{"date":1440,"open":1414,"high":1402,"low":1390,"close":1390,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1390},"2025-11-20",-0.44,-5.47,16265,{"date":1445,"open":1446,"high":1446,"low":1402,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-11-19",8.6,8.04,-1.44,-15.19,30660,{"date":1452,"open":1453,"high":1454,"low":1390,"close":1455,"change":217,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-11-18",8.12,10.76,9.48,13.4,236605,{"date":1459,"open":1460,"high":1461,"low":1435,"close":1460,"change":87,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-11-17",8.36,8.8,-2.79,12343,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1446,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1446},"2025-11-14",9.04,9.76,8.52,-0.6,-6.52,29148,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-11-13",9.6,10.08,8.88,9.2,-0.4,-4.17,43638,{"date":1482,"open":1483,"high":1484,"low":1477,"close":1474,"change":87,"percent_change":842,"volume":1485,"transactions":9,"vwap":1474},"2025-11-12",9.8,9.92,16505,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":613,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-11-11",10.2,9.12,9.84,-2.77,30665,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":165,"percent_change":1268,"volume":1498,"transactions":9,"vwap":1497},"2025-11-10",10.96,10.04,10.12,19873,{"date":1500,"open":1496,"high":1501,"low":1502,"close":1484,"change":1284,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1484},"2025-11-07",10.4,9.68,-1.59,27818,{"date":1506,"open":1501,"high":1507,"low":1475,"close":1475,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1475},"2025-11-06",11.08,-0.56,-5.26,34245,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1187,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-11-05",11.04,10.48,10.64,-1.12,25020,{"date":1519,"open":1520,"high":1521,"low":1514,"close":1454,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1454},"2025-11-04",11,11.52,-0.76,-6.6,45395,{"date":1526,"open":1527,"high":1528,"low":1495,"close":1521,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1521},"2025-11-03",11.72,12,-1.36,-10.56,90873,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1284,"percent_change":500,"volume":1538,"transactions":9,"vwap":1537},"2025-10-31",13.12,13.6,12.52,12.88,158510,{"date":1540,"open":1541,"high":1542,"low":1536,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-10-30",14.96,15.4,13.04,2,18.12,2126188,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1513,"change":1187,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1513},"2025-10-29",11.2,11.84,10.8,-1.08,62720,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-10-28",11.6,12.36,10.88,11.16,-0.36,-3.12,87113,{"date":1564,"open":1565,"high":24,"low":1496,"close":1521,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1521},"2025-10-27",17.040001,-3.04,-20.88,1997323,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":489,"percent_change":1528,"volume":1574,"transactions":9,"vwap":1573},"2025-10-24",13,15,14.56,21303,{"date":1576,"open":1543,"high":1577,"low":1578,"close":1571,"change":264,"percent_change":1152,"volume":1579,"transactions":9,"vwap":1571},"2025-10-23",13.96,12.6,15430,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1543,"change":1425,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1543},"2025-10-22",13.44,12.84,-3.83,11993,{"date":1587,"open":1535,"high":1588,"low":1456,"close":1589,"change":1469,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-10-21",14,13.56,-4.24,12843,{"date":1593,"open":1535,"high":1594,"low":1535,"close":1595,"change":100,"percent_change":906,"volume":1596,"transactions":9,"vwap":1595},"2025-10-20",14.76,14.16,24118,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1535,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1535},"2025-10-17",12.8,14.88,0.28,2.1,20520,{"date":1605,"open":1606,"high":1607,"low":1599,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-10-16",14.4,14.8,13.32,-1.32,-9.02,16128,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-10-15",15.6,14.08,14.64,-0.48,-3.17,20768,{"date":1621,"open":1622,"high":1623,"low":1588,"close":1623,"change":264,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-10-14",14.6,15.12,-0.26,14058,{"date":1627,"open":1628,"high":1629,"low":1606,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-10-13",15.72,16,15.16,0.76,5.28,61548,{"date":1635,"open":1541,"high":1614,"low":1528,"close":1606,"change":1529,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1606},"2025-10-10",-8.63,43440,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":212,"percent_change":212,"volume":1643,"transactions":9,"vwap":1642},"2025-10-09",15.92,15.08,15.76,53098,{"date":1645,"open":1646,"high":1646,"low":1607,"close":1642,"change":217,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1642},"2025-10-08",17.32,7.65,274723,{"date":1650,"open":1651,"high":1640,"low":1652,"close":1616,"change":481,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1616},"2025-10-07",15.88,14.24,-8.04,85593,{"date":1656,"open":1657,"high":1658,"low":1607,"close":1640,"change":364,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1640},"2025-10-06",16.44,16.8,-5.24,49028,{"date":1662,"open":1658,"high":1663,"low":1664,"close":1658,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1658},"2025-10-03",17.6,16.4,-0.96,-5.41,70990,{"date":1669,"open":1670,"high":1671,"low":1640,"close":1672,"change":217,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-02",18.2,19.2,17.76,6.73,953545,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1617,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-01",17.2,18,16.16,16.64,-2.8,32260,{"date":1684,"open":1685,"high":1686,"low":1629,"close":1687,"change":526,"percent_change":1688,"volume":991,"transactions":9,"vwap":1687},"2025-09-30",16.72,17.68,17.12,0.71,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-09-29",28.8,16.040001,17,-25.8,-60.28,209223,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":292,"volume":1704,"transactions":9,"vwap":1702},"2025-09-26",44,45.6,42,42.8,-1.6,18913,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":990,"volume":1712,"transactions":9,"vwap":1710},"2025-09-25",39.24,48.76,39,44.4,0.8,57418,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-09-24",90.8,95.2,40.4,43.6,-21.2,-32.72,1666875,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-09-23",55.2,67.2,47.6,64.8,20,44.64,659670,{"date":1732,"open":1733,"high":1700,"low":1734,"close":1735,"change":1544,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-09-22",42.4,41.16,44.8,4.67,1588,{"date":1739,"open":1740,"high":1724,"low":1740,"close":1702,"change":249,"percent_change":1403,"volume":1741,"transactions":9,"vwap":1702},"2025-09-19",40,15543,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1478,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-09-18",38,41.080002,39.6,-1,3065,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1740,"change":86,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1740},"2025-09-17",40.52,40.8,39.8,-1.96,5440,{"date":1757,"open":1758,"high":1701,"low":1759,"close":1752,"change":86,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1752},"2025-09-16",41.6,37.96,-1.92,7153,{"date":1763,"open":1702,"high":1710,"low":1717,"close":1758,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1758},"2025-09-15",0.4,0.97,5893,{"date":1768,"open":1701,"high":1769,"low":1770,"close":1771,"change":212,"percent_change":212,"volume":1772,"transactions":9,"vwap":1771},"2025-09-12",43.8,40.2,41.2,6178,{"date":1774,"open":1775,"high":1771,"low":1775,"close":1771,"change":428,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1771},"2025-09-11",36.88,3.41,5430,{"date":1779,"open":1780,"high":1735,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-09-10",35.96,35.8,39.84,3.92,10.91,14825,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-09-09",32.4,36,35.92,3.52,10.86,7140,{"date":1795,"open":1796,"high":1788,"low":1797,"close":1788,"change":1391,"percent_change":25,"volume":1798,"transactions":9,"vwap":1788},"2025-09-08",32,31.4,8353,{"date":1800,"open":1801,"high":1788,"low":1802,"close":1803,"change":1529,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-09-05",32.040001,31.2,32.16,-4.06,728,{"date":1807,"open":1808,"high":1808,"low":1796,"close":1809,"change":526,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-09-04",33.6,33.52,0.36,465,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":87,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-09-03",33.2,33.64,32.8,33.4,-0.71,210,{"date":1821,"open":1822,"high":1822,"low":1814,"close":1815,"change":604,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1815},"2025-09-02",34.080002,2.56,555,{"date":1826,"open":1808,"high":1827,"low":1816,"close":1816,"change":547,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1816},"2025-08-29",33.76,-4.32,8410,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1268,"volume":1837,"transactions":9,"vwap":1835},"2025-08-28",34.8,35,32.88,34.28,0.68,10013,{"date":1839,"open":1840,"high":1840,"low":1834,"close":1808,"change":1617,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1808},"2025-08-27",35.6,-1.41,8060,{"date":1844,"open":1845,"high":1846,"low":1834,"close":1822,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1822},"2025-08-26",33.8,35.2,-0.84,-2.41,6625,{"date":1851,"open":1840,"high":1840,"low":1852,"close":1853,"change":1617,"percent_change":1529,"volume":1854,"transactions":9,"vwap":1853},"2025-08-25",33,34.92,4668,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":443,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-08-22",36.8,33.72,35.4,4.24,7083,{"date":1863,"open":1864,"high":1789,"low":1865,"close":1866,"change":1552,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-21",35.56,33.16,33.96,-3.08,6830,{"date":1870,"open":1840,"high":1789,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-08-20",33.36,35.040001,-1.04,-2.88,6198,{"date":1877,"open":1878,"high":1879,"low":1846,"close":1880,"change":1881,"percent_change":1036,"volume":1882,"transactions":9,"vwap":1880},"2025-08-19",36.72,37.2,36.080002,-0.64,9413,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1878,"change":1617,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1878},"2025-08-18",36.4,37.6,34,-1.29,6868,{"date":1891,"open":1892,"high":1746,"low":1892,"close":1879,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1879},"2025-08-15",34.96,-4.6,-11,6595,{"date":1897,"open":1898,"high":1699,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-08-14",34.52,33.56,41.8,7.32,21.23,9673,{"date":1905,"open":1906,"high":1907,"low":1814,"close":1908,"change":518,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-08-13",36.32,37,34.48,0.23,7520,{"date":1912,"open":1833,"high":1833,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-08-12",33.28,34.4,-1.16,-3.26,6675,{"date":1919,"open":1879,"high":1879,"low":1822,"close":1864,"change":1915,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1864},"2025-08-11",-3.16,8595,{"date":1923,"open":1879,"high":1924,"low":1885,"close":1878,"change":364,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1878},"2025-08-08",38.4,-2.34,4350,{"date":1928,"open":1929,"high":1930,"low":1879,"close":1886,"change":212,"percent_change":212,"volume":1931,"transactions":9,"vwap":1886},"2025-08-07",37.56,39.2,5458,{"date":1933,"open":1752,"high":1701,"low":1934,"close":1886,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1886},"2025-08-06",37.4,-4,-9.62,3463,{"date":1939,"open":1702,"high":1702,"low":1717,"close":1758,"change":1711,"percent_change":730,"volume":1940,"transactions":9,"vwap":1758},"2025-08-05",3553,{"date":1942,"open":1733,"high":1943,"low":1885,"close":1752,"change":1478,"percent_change":1024,"volume":1944,"transactions":9,"vwap":1752},"2025-08-04",43.2,3805,{"date":1946,"open":1726,"high":1726,"low":1789,"close":1771,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1771},"2025-08-01",-7.2,-14.88,3083,{"date":1951,"open":1758,"high":1952,"low":1740,"close":1953,"change":1374,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-07-31",51.2,48.4,17.48,1848,{"date":1957,"open":1710,"high":1710,"low":1771,"close":1771,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1771},"2025-07-30",-2,-4.63,250,{"date":1962,"open":1702,"high":1735,"low":1771,"close":1943,"change":1764,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1943},"2025-07-29",0.93,385,{"date":1966,"open":1733,"high":1718,"low":1733,"close":1702,"change":1378,"percent_change":1618,"volume":1967,"transactions":9,"vwap":1702},"2025-07-28",570,{"date":1969,"open":1735,"high":1735,"low":1717,"close":1970,"change":27,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-07-25",44.2,5.24,3603,{"date":1974,"open":1975,"high":1976,"low":1701,"close":1701,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1701},"2025-07-24",46.4,48.44,-5.68,-11.91,3698,{"date":1981,"open":1699,"high":1982,"low":1758,"close":1983,"change":1984,"percent_change":1460,"volume":1985,"transactions":9,"vwap":1983},"2025-07-23",51.6,47.68,3.68,2595,{"date":1987,"open":1988,"high":1699,"low":1988,"close":1699,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1699},"2025-07-22",38.6,4.2,10.55,1495,{"date":1993,"open":1709,"high":1699,"low":1994,"close":1753,"change":1764,"percent_change":776,"volume":1995,"transactions":9,"vwap":1753},"2025-07-21",38.92,1768,{"date":1997,"open":1924,"high":1770,"low":1744,"close":1998,"change":217,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-07-18",39.4,2.93,603,{"date":2002,"open":2003,"high":2004,"low":1744,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-07-17",38.76,39.96,38.28,-1.68,-4.2,1193,{"date":2010,"open":1752,"high":1943,"low":2011,"close":2004,"change":455,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2004},"2025-07-16",38.8,-4.86,2570,{"date":2015,"open":1733,"high":2016,"low":1746,"close":1701,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1701},"2025-07-15",44.32,-1.2,-2.78,1168,{"date":2021,"open":2022,"high":2022,"low":1701,"close":1943,"change":2023,"percent_change":1509,"volume":2024,"transactions":9,"vwap":1943},"2025-07-14",45.2,-2.4,630,{"date":2026,"open":1733,"high":2027,"low":1701,"close":1700,"change":249,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1700},"2025-07-11",48,7.55,3963,{"date":2031,"open":1771,"high":2032,"low":1717,"close":1733,"change":356,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1733},"2025-07-10",43.68,2.91,1995,{"date":2036,"open":1717,"high":1771,"low":2011,"close":1771,"change":1711,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1771},"2025-07-09",1.98,2230,{"date":2040,"open":1740,"high":2041,"low":2042,"close":1717,"change":1478,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1717},"2025-07-08",42.24,38.2,-0.98,763,{"date":2046,"open":1771,"high":1771,"low":1886,"close":1752,"change":1478,"percent_change":1024,"volume":2047,"transactions":9,"vwap":1752},"2025-07-07",1038,{"date":2049,"open":1752,"high":1733,"low":2050,"close":1771,"change":86,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1771},"2025-07-03",39.56,-1.9,1585,{"date":2054,"open":1740,"high":1701,"low":1744,"close":1701,"change":398,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1701},"2025-07-02",5.95,1640,{"date":2058,"open":1879,"high":1770,"low":1880,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-07-01",39.64,2.28,6.1,2340,{"date":2064,"open":1789,"high":1988,"low":2065,"close":2066,"change":1205,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-06-30",35.72,37.36,5.18,2148,{"date":2070,"open":1906,"high":1885,"low":2071,"close":2072,"change":364,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-06-27",33.84,35.52,-2.42,2515,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1885,"change":378,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1885},"2025-06-26",35.32,36.68,34.88,3.76,1070,{"date":2083,"open":2084,"high":1886,"low":2085,"close":2086,"change":1665,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-06-25",36.040001,34.72,35.080002,-2.66,2078,{"date":2090,"open":2091,"high":2011,"low":1832,"close":2084,"change":1764,"percent_change":217,"volume":2092,"transactions":9,"vwap":2084},"2025-06-24",37.12,1598,{"date":2094,"open":1879,"high":1740,"low":1840,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-06-23",35.64,-2.2,-5.81,4030,{"date":2100,"open":2011,"high":1735,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-06-20",34.84,37.84,-2.36,-5.87,24298,{"date":2107,"open":2108,"high":2109,"low":1808,"close":1770,"change":1523,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1770},"2025-06-18",46.8,68,-14.1,55670,{"date":2113,"open":2114,"high":2115,"low":1699,"close":2108,"change":212,"percent_change":212,"volume":2116,"transactions":9,"vwap":2108},"2025-06-17",50,50.88,4450,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2108,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2108},"2025-06-16",64,38.080002,-15.2,-24.52,17473,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-06-13",111.6,115.2,50.8,62,-54.4,-46.74,56018,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1711,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-06-12",111.4,132,108.88,116.4,0.69,40338,{"date":2142,"open":2143,"high":2144,"low":1716,"close":2145,"change":2121,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-06-11",121.6,136.8,115.6,-11.62,23305,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-06-10",156,159.60001,130.8,-38.8,-22.88,1278,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2017,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-06-09",184.8,185.84,162.8,169.60001,-0.7,1378,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1935,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-06-06",174.39999,187.60001,150,170.8,-2.29,580,{"date":2173,"open":2174,"high":2167,"low":2175,"close":2176,"change":249,"percent_change":1127,"volume":2177,"transactions":9,"vwap":2176},"2025-06-05",182,172.8,174.8,488,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":736,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-06-04",183.2,184,160,171.60001,-5.71,170,{"date":2187,"open":2188,"high":2174,"low":2188,"close":2174,"change":1549,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2174},"2025-06-03",172,6.56,213,{"date":2192,"open":2193,"high":2174,"low":2194,"close":2169,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2169},"2025-06-02",178,162.39999,-9.16,-5.09,300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1566,"volume":2205,"transactions":9,"vwap":2203},"2025-05-30",177.60001,188,158.8,179.96001,-5.64,1688,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-05-29",200.8,204,180,185.60001,-8.4,-4.33,4918,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-05-28",166,194,38.32,24.61,2815,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1549,"volume":2229,"transactions":9,"vwap":2227},"2025-05-27",138,164,133.60001,155.67999,15.68,1738,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2233,"change":1664,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-05-23",126,140,125.2,13.27,1700,{"date":2238,"open":2226,"high":2239,"low":2240,"close":2241,"change":1390,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-05-22",139.88,93.2,123.6,6.55,5790,{"date":2245,"open":2246,"high":2247,"low":2127,"close":2248,"change":866,"percent_change":695,"volume":2249,"transactions":9,"vwap":2248},"2025-05-21",121.2,128,116,663,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-05-20",120,129.60001,124,5.2,4.38,883,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1396,"percent_change":1370,"volume":2264,"transactions":9,"vwap":2263},"2025-05-19",112,123.2,111.92,118.8,1123,{"date":2266,"open":2252,"high":2224,"low":2267,"close":2268,"change":1523,"percent_change":782,"volume":2269,"transactions":9,"vwap":2268},"2025-05-16",104.8,112.2,4873,{"date":2271,"open":2272,"high":2252,"low":2272,"close":2263,"change":2023,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2263},"2025-05-15",106,-1.98,1108,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2246,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2246},"2025-05-14",99.2,124.8,98,-3.2,-2.57,14363,{"date":2284,"open":2285,"high":2226,"low":2286,"close":2287,"change":1606,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-13",109.6,108.4,124.4,13.09,2338,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1658,"percent_change":2296,"volume":1937,"transactions":9,"vwap":2295},"2025-05-12",96,111,93.6,110,18.03,{"date":2298,"open":2299,"high":2292,"low":2300,"close":2240,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2240},"2025-05-09",85.6,84.4,4.8,5.43,3275,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-05-08",81.2,90.4,80.4,88.4,5.6,6.76,2015,{"date":2314,"open":2315,"high":2300,"low":2316,"close":2317,"change":2017,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-05-07",84,80.8,82.8,-1.43,635,{"date":2321,"open":2322,"high":2323,"low":2316,"close":2315,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2315},"2025-05-06",85.2,89.2,-6.8,-7.49,2458,{"date":2328,"open":2300,"high":2329,"low":2330,"close":1715,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1715},"2025-05-05",92,82.4,3.6,4.13,2650,{"date":2335,"open":2336,"high":2336,"low":2330,"close":2337,"change":86,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-02",89.6,87.2,-0.91,1083,{"date":2341,"open":2329,"high":1716,"low":2342,"close":2343,"change":292,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-01",84.8,88,-3.93,1008,{"date":2347,"open":1715,"high":2348,"low":2317,"close":2349,"change":1958,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-04-30",94.4,91.6,-2.14,2335,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2294,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2294},"2025-04-29",96.4,98.8,87.6,-5.6,-5.65,4670,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2277,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2277},"2025-04-28",97.6,102,86,-19.6,-16.5,9895,{"date":2369,"open":2370,"high":2263,"low":2371,"close":2263,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2263},"2025-04-25",82,70.4,-177.2,-59.86,34978,{"date":2376,"open":2377,"high":175,"low":2378,"close":2379,"change":1551,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-04-23",288,280,296,3.79,5035,{"date":179,"open":2383,"high":2384,"low":2385,"close":2386,"change":2301,"percent_change":1199,"volume":2387,"transactions":9,"vwap":2386},280.39999,290,270,285.20001,7903]