[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCG":3,"homepage-market-summary":28,"stock-historical-OCG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OCG","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},"Oriental Culture Holding LTD Ordinary Shares","Nasdaq",null,"Common Stock","Oriental Culture Holding Ltd is an online provider of collectibles and artwork e-commerce services. The company also offers online and offline integrated marketing, storage, and technical maintenance services to customers. The company operates through one segment, namely, e-commerce of artwork trading. The company generates revenue through listing service fees, transaction fees, and other revenues collected from traders.","13",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.69,1.67,1.715,0.02,1.2,30639.632262,366,1.6831,12731.40039,1.37,457519.628714844,0,1457,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[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":37,"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":37},"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":141,"price":142,"is_up":13},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":13},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":23,"period_low":24,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},313386,114385718.178711,-99.93,"2025-04-23",[183,184,192,203,213,223,231,241,252,261,270,277,287,295,303,309,317,324,331,338,346,352,358,367,375,381,387,395,401,409,416,424,432,442,450,457,463,470,476,483,492,499,508,515,521,527,533,539,543,549,557,566,572,580,587,595,602,610,615,619,623,627,632,636,639,643,648,653,657,661,665,670,674,678,684,690,696,701,707,712,718,725,733,739,744,750,753,759,764,769,775,777,782,787,791,795,800,805,810,816,823,828,837,842,848,853,858,863,868,871,876,879,883,888,894,899,906,913,922,930,938,945,951,958,964,970,976,982,989,995,1001,1007,1012,1019,1025,1031,1035,1043,1049,1054,1062,1071,1077,1086,1093,1100,1108,1114,1119,1125,1132,1140,1146,1151,1156,1159,1166,1173,1180,1187,1195,1202,1210,1217,1225,1233,1239,1246,1253,1260,1264,1271,1280,1288,1295,1300,1307,1315,1323,1330,1338,1344,1351,1357,1364,1370,1378,1385,1390,1394,1400,1409,1417,1425,1432,1439,1447,1454,1460,1467,1475,1483,1491,1500,1508,1516,1525,1533,1539,1546,1550,1554,1559,1561,1567,1576,1584,1588,1595,1599,1604,1606,1611,1617,1622,1625,1631,1636,1642,1650,1655,1663,1670,1675,1678,1681,1689,1695,1701,1705,1710,1714,1718,1726,1731,1739,1746,1753,1760,1766,1772,1777,1781,1788,1794,1801,1806,1811,1817,1822,1824,1827,1834,1839,1842,1845,1851,1857,1861,1866,1874,1879,1885,1891,1896,1901,1907,1914,1920,1927,1933,1940,1947,1952,1957,1960,1967,1971,1978,1982,1988,1991,1995,2002,2008,2013,2016,2022,2029,2036,2043,2050,2057,2064,2070,2076,2082,2091,2100,2107,2115,2118,2125,2131,2138,2143,2147,2153,2160,2167,2174,2179,2185,2190,2198,2206,2211,2216,2223,2227,2233,2236,2243,2249,2254,2261,2267,2273,2281,2287,2293,2301,2307,2313,2319,2326,2334,2340,2347,2355,2362,2368,2377,2382,2388,2396,2403,2410,2414,2422,2427,2433,2436,2443,2448],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":39,"open":185,"high":186,"low":187,"close":16,"change":18,"percent_change":188,"volume":189,"transactions":190,"vwap":191},1.57,1.7399,1.45,1.21,127380.91629,600,1.5984,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",1.625,1.8,1.59,1.65,-0.08,-4.62,156111.430159,722,1.669,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",1.64,2,1.73,0.12,7.45,329812.169333,2027,1.8497,{"date":214,"open":215,"high":205,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",1.595,1.56,1.61,0.04,2.55,28437.393238,208,1.5989,{"date":224,"open":225,"high":226,"low":225,"close":185,"change":208,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",1.44,1.6399,8.28,90763.7751,341,1.5499,{"date":232,"open":233,"high":234,"low":235,"close":187,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",1.505,1.5189,1.43,-0.03,-2.03,20324.317661,229,1.4718,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",1.51,1.53,1.47,1.48,-0.01,-0.67,22537.60346,268,1.5043,{"date":253,"open":234,"high":254,"low":246,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",1.545,1.49,-0.04,-2.61,50094.9872,356,1.5116,{"date":262,"open":263,"high":264,"low":265,"close":244,"change":236,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",1.55,1.58,1.5,-1.92,25957.793258,367,1.5361,{"date":271,"open":196,"high":196,"low":244,"close":216,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",-0.0265,-1.67,67189.292295,378,1.5491,{"date":278,"open":264,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",1.6104,1.5532,1.5865,-0.0035,-0.22,30087.364351,387,1.5837,{"date":288,"open":265,"high":289,"low":265,"close":196,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",1.5901,0.1,6.71,31294.057314,312,1.5515,{"date":296,"open":243,"high":297,"low":246,"close":255,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",1.5698,-0.06,-3.87,45758.453169,422,1.5231,{"date":304,"open":265,"high":264,"low":255,"close":263,"change":305,"percent_change":306,"volume":307,"transactions":229,"vwap":308},"2026-09-17",0.03,1.97,41929.426581,1.5191,{"date":310,"open":263,"high":311,"low":243,"close":312,"change":236,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",1.62,1.52,-1.94,71015.463844,550,1.5823,{"date":318,"open":319,"high":319,"low":244,"close":263,"change":236,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",1.6,-1.9,27663.774024,228,1.5667,{"date":325,"open":312,"high":264,"low":312,"close":264,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",0.05,3.27,20377.303302,251,1.5537,{"date":332,"open":333,"high":205,"low":244,"close":244,"change":18,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",1.565,1.32,32566.396291,283,1.5898,{"date":339,"open":217,"high":340,"low":243,"close":243,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",1.63,-0.09,-5.62,37706.22075,369,1.5964,{"date":347,"open":348,"high":15,"low":319,"close":319,"change":26,"percent_change":26,"volume":349,"transactions":350,"vwap":351},"2026-09-09",1.6006,45052.203865,231,1.6286,{"date":353,"open":197,"high":16,"low":319,"close":319,"change":121,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",-6.98,38086.479179,300,1.6508,{"date":359,"open":311,"high":360,"low":196,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",1.74,1.72,0.07,4.24,185239.801829,831,1.6736,{"date":368,"open":369,"high":370,"low":263,"close":197,"change":290,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",1.5531,1.7,6.45,69583.696111,463,1.6375,{"date":376,"open":377,"high":311,"low":265,"close":263,"change":236,"percent_change":320,"volume":378,"transactions":379,"vwap":380},"2026-09-02",1.5304,38302.198179,424,1.5528,{"date":382,"open":244,"high":319,"low":244,"close":264,"change":218,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",2.6,36233.235714,333,1.5776,{"date":388,"open":319,"high":340,"low":244,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",1.54,-0.07,-4.35,72738.325914,337,1.5633,{"date":396,"open":340,"high":16,"low":196,"close":217,"change":18,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",1.26,63286.138715,569,1.6208,{"date":402,"open":217,"high":403,"low":196,"close":196,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",1.705,0.01,0.63,80028.384169,464,1.6182,{"date":410,"open":263,"high":411,"low":263,"close":264,"change":404,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",1.6201,0.64,51009.537801,476,1.5869,{"date":417,"open":319,"high":418,"low":419,"close":185,"change":198,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",1.68,1.5301,-4.85,92949.3213,613,1.5966,{"date":425,"open":426,"high":426,"low":264,"close":197,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",1.79,-0.2,-10.81,134811.444511,842,1.6638,{"date":433,"open":434,"high":435,"low":360,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",1.76,1.9,1.85,0.09,5.11,79172.23253,669,1.8114,{"date":443,"open":444,"high":445,"low":444,"close":434,"change":326,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",1.66,1.86,2.92,155594.843326,774,1.7618,{"date":451,"open":418,"high":360,"low":418,"close":452,"change":362,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",1.71,4.27,60802.777481,563,1.7034,{"date":458,"open":15,"high":361,"low":205,"close":205,"change":256,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",-2.38,89124.470593,719,1.6822,{"date":464,"open":361,"high":465,"low":340,"close":418,"change":236,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",1.745,-1.75,84987.189229,668,1.7028,{"date":471,"open":444,"high":207,"low":444,"close":452,"change":218,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",2.4,73234.510295,769,1.7018,{"date":477,"open":197,"high":478,"low":340,"close":16,"change":404,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",1.6949,0.6,58743.11031,698,1.6641,{"date":484,"open":452,"high":485,"low":486,"close":444,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",1.7337,1.6477,-0.05,-2.92,48839.758411,567,1.684,{"date":493,"open":361,"high":360,"low":494,"close":452,"change":236,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-11",1.6652,-1.72,48575.312582,564,1.7043,{"date":500,"open":501,"high":502,"low":501,"close":360,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",1.6528,1.7855,0.08,4.82,69642.276001,532,1.7098,{"date":509,"open":444,"high":510,"low":217,"close":444,"change":404,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",1.7027,0.61,101324.753812,673,1.6594,{"date":516,"open":444,"high":517,"low":185,"close":197,"change":26,"percent_change":26,"volume":518,"transactions":519,"vwap":520},"2026-08-06",1.6799,57109.778074,385,1.6171,{"date":522,"open":15,"high":452,"low":205,"close":197,"change":256,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-05",-2.37,42993.971131,538,1.6689,{"date":528,"open":370,"high":529,"low":16,"close":15,"change":404,"percent_change":479,"volume":530,"transactions":531,"vwap":532},"2026-08-04",1.765,51663.696517,798,1.7029,{"date":534,"open":217,"high":370,"low":263,"close":418,"change":362,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",4.35,114963.934138,751,1.6195,{"date":540,"open":370,"high":370,"low":264,"close":217,"change":18,"percent_change":397,"volume":541,"transactions":379,"vwap":542},"2026-07-31",79200.682827,1.6304,{"date":544,"open":205,"high":452,"low":216,"close":196,"change":298,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",-3.64,116548.342122,888,1.6309,{"date":550,"open":360,"high":551,"low":205,"close":197,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",1.83,-0.13,-7.3,192118.388084,1513,1.721,{"date":558,"open":205,"high":559,"low":319,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-28",1.95,1.78,0.06,3.49,586372.779278,3439,1.8023,{"date":567,"open":360,"high":360,"low":568,"close":361,"change":26,"percent_change":26,"volume":569,"transactions":570,"vwap":571},"2026-07-27",1.601,179534.263637,1978,1.6774,{"date":573,"open":16,"high":195,"low":574,"close":361,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-24",1.6014,0.11,6.83,1032892.745399,8557,1.7071,{"date":581,"open":319,"high":370,"low":582,"close":217,"change":298,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-23",1.5401,-3.59,36011.104404,420,1.5983,{"date":588,"open":244,"high":589,"low":255,"close":16,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-22",1.7181,0.15,9.87,145606.408867,619,1.6432,{"date":596,"open":245,"high":597,"low":245,"close":312,"change":218,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-21",1.5652,2.7,17483.612725,285,1.497,{"date":603,"open":604,"high":265,"low":605,"close":246,"change":305,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-20",1.46,1.4,2.07,26797.699769,314,1.4417,{"date":611,"open":244,"high":244,"low":612,"close":187,"change":390,"percent_change":613,"volume":614,"transactions":9,"vwap":187},"2026-07-17",1.42,-4.61,26200,{"date":616,"open":225,"high":263,"low":235,"close":312,"change":561,"percent_change":617,"volume":618,"transactions":9,"vwap":312},"2026-07-16",4.11,65700,{"date":620,"open":389,"high":264,"low":225,"close":604,"change":298,"percent_change":621,"volume":622,"transactions":9,"vwap":604},"2026-07-15",-3.95,83000,{"date":624,"open":196,"high":444,"low":245,"close":312,"change":341,"percent_change":625,"volume":626,"transactions":9,"vwap":312},"2026-07-14",-5.59,73500,{"date":628,"open":197,"high":361,"low":629,"close":217,"change":146,"percent_change":630,"volume":631,"transactions":9,"vwap":217},"2026-07-13",1.563,-1.23,79600,{"date":633,"open":217,"high":370,"low":196,"close":340,"change":305,"percent_change":634,"volume":635,"transactions":9,"vwap":340},"2026-07-10",1.88,63900,{"date":637,"open":319,"high":311,"low":264,"close":319,"change":404,"percent_change":405,"volume":638,"transactions":9,"vwap":319},"2026-07-09",47900,{"date":640,"open":197,"high":16,"low":185,"close":196,"change":256,"percent_change":641,"volume":642,"transactions":9,"vwap":196},"2026-07-08",-2.45,49800,{"date":644,"open":370,"high":360,"low":24,"close":340,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":340},"2026-07-07",-0.11,-6.32,107900,{"date":649,"open":650,"high":426,"low":16,"close":360,"change":218,"percent_change":651,"volume":652,"transactions":9,"vwap":360},"2026-07-06",1.75,2.35,58200,{"date":654,"open":418,"high":551,"low":418,"close":370,"change":655,"percent_change":656,"volume":618,"transactions":9,"vwap":370},"2026-07-02",-0.15,-8.11,{"date":658,"open":650,"high":634,"low":452,"close":436,"change":575,"percent_change":659,"volume":660,"transactions":9,"vwap":436},"2026-07-01",6.32,86400,{"date":662,"open":650,"high":663,"low":370,"close":360,"change":305,"percent_change":650,"volume":664,"transactions":9,"vwap":360},"2026-06-30",1.81,79800,{"date":666,"open":667,"high":663,"low":370,"close":452,"change":146,"percent_change":668,"volume":669,"transactions":9,"vwap":452},"2026-06-29",1.725,-1.16,91400,{"date":671,"open":207,"high":663,"low":207,"close":207,"change":236,"percent_change":672,"volume":673,"transactions":9,"vwap":207},"2026-06-26",-1.7,39200,{"date":675,"open":434,"high":663,"low":207,"close":434,"change":487,"percent_change":676,"volume":677,"transactions":9,"vwap":434},"2026-06-25",-2.76,52900,{"date":679,"open":680,"high":681,"low":195,"close":663,"change":236,"percent_change":682,"volume":683,"transactions":9,"vwap":663},"2026-06-24",1.82,1.863,-1.63,32300,{"date":685,"open":195,"high":686,"low":360,"close":687,"change":146,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-23",1.93,1.84,-1.08,86200,{"date":691,"open":436,"high":692,"low":693,"close":445,"change":18,"percent_change":694,"volume":695,"transactions":9,"vwap":445},"2026-06-22",1.89,1.827,1.09,67800,{"date":697,"open":698,"high":692,"low":680,"close":687,"change":404,"percent_change":699,"volume":700,"transactions":9,"vwap":687},"2026-06-18",1.875,0.55,55300,{"date":702,"open":445,"high":703,"low":704,"close":551,"change":247,"percent_change":705,"volume":706,"transactions":9,"vwap":551},"2026-06-17",1.99,1.824,-0.54,75700,{"date":708,"open":709,"high":206,"low":663,"close":687,"change":298,"percent_change":710,"volume":711,"transactions":9,"vwap":687},"2026-06-16",1.91,-3.16,91900,{"date":713,"open":606,"high":714,"low":370,"close":435,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":435},"2026-06-15",2.18,-0.21,-9.95,219300,{"date":719,"open":720,"high":721,"low":206,"close":722,"change":198,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-12",2.14,2.3,2.11,-3.65,138000,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-11",2.03,2.5,2.19,0.13,6.31,398100,{"date":734,"open":436,"high":735,"low":436,"close":736,"change":590,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-10",2.24,2.06,7.85,437200,{"date":740,"open":435,"high":741,"low":560,"close":709,"change":575,"percent_change":742,"volume":743,"transactions":9,"vwap":709},"2026-06-09",2.29,6.11,4535800,{"date":745,"open":207,"high":746,"low":747,"close":195,"change":290,"percent_change":748,"volume":749,"transactions":9,"vwap":195},"2026-06-08",2.059,1.665,5.88,4057300,{"date":751,"open":551,"high":551,"low":205,"close":370,"change":121,"percent_change":752,"volume":618,"transactions":9,"vwap":370},"2026-06-05",-6.59,{"date":754,"open":560,"high":755,"low":756,"close":680,"change":218,"percent_change":757,"volume":758,"transactions":9,"vwap":680},"2026-06-04",1.948,1.731,2.25,56400,{"date":760,"open":761,"high":761,"low":434,"close":560,"change":487,"percent_change":762,"volume":763,"transactions":9,"vwap":560},"2026-06-03",1.92,-2.73,84700,{"date":765,"open":435,"high":703,"low":195,"close":551,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":551},"2026-06-02",-0.36,-16.44,368000,{"date":770,"open":559,"high":771,"low":559,"close":729,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":729},"2026-06-01",2.73,0.33,17.74,3071800,{"date":776,"open":436,"high":435,"low":560,"close":445,"change":305,"percent_change":205,"volume":626,"transactions":9,"vwap":445},"2026-05-29",{"date":778,"open":370,"high":761,"low":779,"close":551,"change":290,"percent_change":780,"volume":781,"transactions":9,"vwap":551},"2026-05-28",1.661,5.78,133500,{"date":783,"open":784,"high":663,"low":418,"close":207,"change":198,"percent_change":785,"volume":786,"transactions":9,"vwap":207},"2026-05-27",1.77,-4.42,67300,{"date":788,"open":560,"high":436,"low":650,"close":663,"change":146,"percent_change":789,"volume":790,"transactions":9,"vwap":663},"2026-05-26",-1.09,59700,{"date":792,"open":784,"high":687,"low":452,"close":551,"change":561,"percent_change":793,"volume":794,"transactions":9,"vwap":551},"2026-05-22",3.39,44300,{"date":796,"open":195,"high":797,"low":756,"close":784,"change":487,"percent_change":798,"volume":799,"transactions":9,"vwap":784},"2026-05-21",1.833,-2.75,57400,{"date":801,"open":802,"high":761,"low":650,"close":680,"change":298,"percent_change":803,"volume":804,"transactions":9,"vwap":680},"2026-05-20",1.87,-3.19,103700,{"date":806,"open":686,"high":807,"low":784,"close":634,"change":236,"percent_change":808,"volume":809,"transactions":9,"vwap":634},"2026-05-19",2.05,-1.57,359300,{"date":811,"open":812,"high":813,"low":360,"close":709,"change":116,"percent_change":814,"volume":815,"transactions":9,"vwap":709},"2026-05-18",2.26,2.28,-14.35,441000,{"date":817,"open":720,"high":721,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-15",2.13,2.23,0.17,8.25,325300,{"date":824,"open":714,"high":825,"low":686,"close":736,"change":101,"percent_change":826,"volume":827,"transactions":9,"vwap":736},"2026-05-14",2.46,-12.71,1643300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-13",2.32,2.74,2.2,2.36,0.5,26.88,28001800,{"date":838,"open":434,"high":839,"low":15,"close":445,"change":820,"percent_change":840,"volume":841,"transactions":9,"vwap":445},"2026-05-12",1.991,10.06,638400,{"date":843,"open":306,"high":844,"low":205,"close":15,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":15},"2026-05-11",2.02,-0.31,-15.5,191600,{"date":849,"open":850,"high":832,"low":206,"close":206,"change":158,"percent_change":851,"volume":852,"transactions":9,"vwap":206},"2026-05-08",2.16,-10.71,147600,{"date":854,"open":832,"high":855,"low":206,"close":735,"change":290,"percent_change":856,"volume":857,"transactions":9,"vwap":735},"2026-05-07",2.33,4.67,508600,{"date":859,"open":559,"high":860,"low":709,"close":720,"change":59,"percent_change":861,"volume":862,"transactions":9,"vwap":720},"2026-05-06",2.22,26.63,8774700,{"date":864,"open":197,"high":865,"low":319,"close":15,"change":218,"percent_change":866,"volume":867,"transactions":9,"vwap":15},"2026-05-05",1.708,2.42,2376800,{"date":869,"open":207,"high":360,"low":217,"close":197,"change":198,"percent_change":199,"volume":870,"transactions":9,"vwap":197},"2026-05-04",47800,{"date":872,"open":360,"high":873,"low":205,"close":207,"change":18,"percent_change":874,"volume":875,"transactions":9,"vwap":207},"2026-05-01",1.749,1.17,36400,{"date":877,"open":452,"high":784,"low":444,"close":452,"change":256,"percent_change":878,"volume":689,"transactions":9,"vwap":452},"2026-04-30",-2.29,{"date":880,"open":650,"high":650,"low":311,"close":650,"change":236,"percent_change":881,"volume":882,"transactions":9,"vwap":650},"2026-04-29",-1.69,74000,{"date":884,"open":692,"high":885,"low":233,"close":560,"change":427,"percent_change":886,"volume":887,"transactions":9,"vwap":560},"2026-04-28",1.925,-10.1,323000,{"date":889,"open":217,"high":807,"low":319,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-04-27",1.98,0.135,7.32,1903600,{"date":895,"open":896,"high":896,"low":360,"close":897,"change":26,"percent_change":26,"volume":898,"transactions":9,"vwap":897},"2026-04-24",1.944,1.845,74567,{"date":900,"open":901,"high":559,"low":902,"close":897,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":897},"2026-04-23",1.902,1.842,-0.015,-0.81,58467,{"date":907,"open":908,"high":909,"low":445,"close":445,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":445},"2026-04-22",2.094,2.151,-0.456,-19.69,177067,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-21",2.586,2.649,2.061,2.316,-0.258,-10.02,2818567,{"date":923,"open":813,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-20",2.583,2.1,2.574,0.273,11.86,105267,{"date":931,"open":729,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-17",2.445,2.136,2.301,0.021,0.92,108800,{"date":939,"open":692,"high":940,"low":941,"close":813,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":813},"2026-04-16",2.535,1.881,0.405,21.6,639733,{"date":946,"open":445,"high":947,"low":902,"close":698,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":698},"2026-04-15",1.947,-0.024,-1.26,73533,{"date":952,"open":445,"high":559,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-14",1.857,1.899,0.015,0.8,37100,{"date":959,"open":692,"high":960,"low":551,"close":961,"change":561,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-13",1.905,1.884,3.29,29533,{"date":965,"open":966,"high":947,"low":704,"close":704,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":704},"2026-04-10",1.938,-0.078,-4.1,36700,{"date":971,"open":972,"high":606,"low":901,"close":901,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":901},"2026-04-09",2.01,-0.168,-8.12,56867,{"date":977,"open":941,"high":850,"low":978,"close":606,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":606},"2026-04-08",1.803,0.279,15.58,235100,{"date":983,"open":984,"high":896,"low":667,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-07",1.926,1.791,-0.135,-7.01,66567,{"date":990,"open":692,"high":991,"low":992,"close":984,"change":993,"percent_change":762,"volume":994,"transactions":9,"vwap":984},"2026-04-06",2.019,1.848,-0.054,70100,{"date":996,"open":902,"high":890,"low":997,"close":890,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":890},"2026-04-02",1.737,0.102,5.43,52500,{"date":1002,"open":445,"high":559,"low":195,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-01",1.878,-0.012,-0.63,44133,{"date":1008,"open":897,"high":692,"low":360,"close":692,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":692},"2026-03-31",0.114,6.42,57100,{"date":1013,"open":195,"high":1014,"low":360,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-30",1.869,1.776,-0.051,-2.79,54900,{"date":1020,"open":902,"high":992,"low":1021,"close":693,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":693},"2026-03-27",1.668,-0.003,-0.16,89533,{"date":1026,"open":1027,"high":559,"low":551,"close":551,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":551},"2026-03-26",1.896,-0.114,-5.86,54333,{"date":1032,"open":992,"high":917,"low":797,"close":896,"change":561,"percent_change":1033,"volume":1034,"transactions":9,"vwap":896},"2026-03-25",3.18,108833,{"date":1036,"open":1037,"high":1038,"low":1039,"close":961,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":961},"2026-03-24",2.04,2.121,1.806,-0.126,-6.27,107767,{"date":1044,"open":1045,"high":1045,"low":559,"close":972,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":972},"2026-03-23",2.235,-0.165,-7.59,156367,{"date":1050,"open":729,"high":757,"low":850,"close":1051,"change":1052,"percent_change":306,"volume":1053,"transactions":9,"vwap":1051},"2026-03-20",2.175,0.042,59533,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-19",2.334,2.106,2.133,-0.261,-10.9,118367,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-18",2.667,2.817,2.208,2.394,-0.696,-22.52,390200,{"date":1072,"open":771,"high":327,"low":219,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-17",3.09,0.732,31.04,5357667,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-16",2.178,2.634,2.115,2.358,0.108,4.8,412533,{"date":1087,"open":1088,"high":1089,"low":757,"close":757,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":757},"2026-03-13",2.499,2.679,-0.33,-12.79,162667,{"date":1094,"open":1095,"high":1073,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-12",1.986,2.58,0.555,27.41,5156900,{"date":1101,"open":972,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-11",2.058,1.968,2.025,0.039,1.96,64967,{"date":1109,"open":1110,"high":917,"low":559,"close":1095,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1095},"2026-03-10",2.00099993,0.048,2.48,67400,{"date":1115,"open":972,"high":1116,"low":954,"close":966,"change":236,"percent_change":1117,"volume":1118,"transactions":9,"vwap":966},"2026-03-09",2.022,-1.52,36833,{"date":1120,"open":947,"high":1121,"low":195,"close":1103,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1103},"2026-03-06",2.067,0.051,2.66,72233,{"date":1126,"open":1127,"high":972,"low":692,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-05",1.983,1.917,-0.093,-4.63,59967,{"date":1133,"open":1134,"high":1135,"low":1136,"close":972,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":972},"2026-03-04",1.974,2.169,1.932,0.027,1.36,75500,{"date":1141,"open":1142,"high":972,"low":1143,"close":1127,"change":1144,"percent_change":590,"volume":1145,"transactions":9,"vwap":1127},"2026-03-03",1.923,1.773,0.003,109800,{"date":1147,"open":1148,"high":1149,"low":551,"close":890,"change":305,"percent_change":389,"volume":1150,"transactions":9,"vwap":890},"2026-03-02",1.887,2.028,74333,{"date":1152,"open":1037,"high":1153,"low":681,"close":559,"change":341,"percent_change":1154,"volume":1155,"transactions":9,"vwap":559},"2026-02-27",2.085,-4.41,110867,{"date":1157,"open":925,"high":818,"low":890,"close":1037,"change":948,"percent_change":668,"volume":1158,"transactions":9,"vwap":1037},"2026-02-26",117600,{"date":1160,"open":606,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":141,"volume":1165,"transactions":9,"vwap":1163},"2026-02-25",2.091,1.935,2.064,-0.027,94400,{"date":1167,"open":1168,"high":1169,"low":195,"close":1161,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1161},"2026-02-24",1.977,2.241,0.165,8.57,124000,{"date":1174,"open":1175,"high":757,"low":1176,"close":984,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":984},"2026-02-23",2.244,1.836,-0.357,-15.64,116533,{"date":1181,"open":1045,"high":1182,"low":761,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-02-20",2.61,2.283,-0.186,-7.53,370833,{"date":1188,"open":1189,"high":1182,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-19",2.538,2.439,2.469,-0.066,-2.6,123767,{"date":1196,"open":598,"high":1197,"low":1198,"close":940,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":940},"2026-02-18",2.82,2.412,-0.345,-11.98,287867,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-17",3.36,2.694,2.88,-0.45,-13.51,270867,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":101,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-13",3.57,3.72,3.33,-8.26,179567,{"date":1218,"open":1219,"high":1220,"low":793,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-12",3.54,3.78,3.63,0.21,6.14,364800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":305,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-11",3.48,4.05,3.24,3.42,0.88,486767,{"date":1234,"open":1235,"high":1235,"low":1236,"close":793,"change":715,"percent_change":1237,"volume":1238,"transactions":9,"vwap":793},"2026-02-10",3.6,3.3,-5.83,334500,{"date":1240,"open":1241,"high":1242,"low":1227,"close":1235,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1235},"2026-02-09",3.96,3.99,-0.39,-9.77,296867,{"date":1247,"open":1248,"high":1249,"low":1235,"close":1242,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1242},"2026-02-06",3.66,4.38,0.24,6.4,314533,{"date":1254,"open":1255,"high":1255,"low":1221,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-05",4.14,3.75,-0.42,-10.07,306300,{"date":1261,"open":1262,"high":1262,"low":1228,"close":1263,"change":72,"percent_change":1060,"volume":1245,"transactions":9,"vwap":1263},"2026-02-04",4.65,4.17,{"date":1265,"open":1266,"high":1267,"low":1249,"close":1268,"change":1207,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-03",4.74,4.86,4.68,-8.77,378600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-02",5.16,5.73,4.59,5.13,0.27,5.56,2495833,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1267,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1267},"2026-01-30",5.145,6.36,4.443,0.81,20,3091600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1228,"change":904,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1228},"2026-01-29",4.53,4.62,3.93,-16.67,1463367,{"date":1296,"open":1297,"high":1273,"low":1262,"close":1267,"change":1090,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1267},"2026-01-28",4.95,-6.36,359100,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1243,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-27",5.52,5.1,5.19,-6.99,351033,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1257,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-26",6.3,6.84,5.49,5.58,-7,4086467,{"date":1316,"open":1317,"high":1309,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-23",5.34,5.01,6,0.72,13.64,602033,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1325,"change":121,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1325},"2026-01-22",5.28,5.64,4.89,-2.22,460667,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":305,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-21",5.31,5.94,5.07,5.4,0.56,508933,{"date":1339,"open":1273,"high":1340,"low":1267,"close":1341,"change":236,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-20",6.27,5.37,-0.56,858600,{"date":1345,"open":1346,"high":1347,"low":1266,"close":1335,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1335},"2026-01-16",7.53,7.59,-1.2,-18.18,3666267,{"date":1352,"open":1353,"high":1353,"low":1333,"close":1354,"change":1355,"percent_change":1293,"volume":1356,"transactions":9,"vwap":1354},"2026-01-15",7.26,6.6,-1.32,699145,{"date":1358,"open":1359,"high":1360,"low":1354,"close":1359,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1359},"2026-01-14",7.92,8.58,0.66,9.09,1599826,{"date":1365,"open":1366,"high":1366,"low":1353,"close":1353,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1353},"2026-01-13",10.56,-3.96,-35.29,739080,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-12",15.18,15.84,11.22,-1.98,-15,685215,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1355,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-09",13.86,12.54,13.2,-9.09,262279,{"date":1386,"open":1387,"high":1372,"low":1381,"close":1387,"change":1355,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-08",14.52,-8.33,229301,{"date":1391,"open":1372,"high":1373,"low":1392,"close":1373,"change":334,"percent_change":1362,"volume":1393,"transactions":9,"vwap":1373},"2026-01-07",11.88,604156,{"date":1395,"open":1396,"high":1396,"low":1387,"close":1387,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1387},"2026-01-06",27.72,-10.56,-42.11,722057,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-05",59.4,62.7,22.44,25.08,-42.9,-63.11,367070,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1354,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-02",66.66,69.3,58.080002,67.98,10.75,29186,{"date":1418,"open":1419,"high":1420,"low":1402,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-12-31",69.96,72.6,61.38,-5.94,-8.82,44878,{"date":1426,"open":1402,"high":1427,"low":1428,"close":1429,"change":1381,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-30",108.24,58.74,67.32,22.89,525787,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1435,"change":1375,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-29",52.8,54.78,48.18,-3.49,19942,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-12-26",63.36,53.46,56.76,-3.3,-5.49,16484,{"date":1448,"open":1449,"high":1414,"low":1442,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-24",66,60.060001,-9.24,-13.33,19990,{"date":1455,"open":1420,"high":1456,"low":1457,"close":1412,"change":199,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1412},"2025-12-23",73.26,64.019997,-6.25,21316,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1355,"percent_change":466,"volume":1466,"transactions":9,"vwap":1465},"2025-12-22",77.22,79.2,70.62,73.92,27080,{"date":1468,"open":1469,"high":1470,"low":1412,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-12-19",75.9,79.86,75.24,-7.26,-8.8,27880,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":851,"volume":1482,"transactions":9,"vwap":1480},"2025-12-18",95.040001,102.3,46.2,82.5,-9.9,50313,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1367,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-17",100.98,112.86,87.78,92.4,-4.11,47951,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-12-16",111.54,125.4,81.18,96.36,-17.82,-15.61,106177,{"date":1501,"open":1502,"high":1503,"low":1486,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-15",211.2,214.5,114.18,-5627.82,-98.01,307182,{"date":1509,"open":1510,"high":23,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-10",4719,4626.6001,5742,-1036.2002,-15.29,18055,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-09",2197.80005,8580,1953.59998,6778.2002,5049.0003,291.98,81326,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-12-08",1834.80005,1716,1729.19995,-118.8001,-6.43,7,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":354,"volume":1538,"transactions":9,"vwap":1536},"2025-12-05",1801.80005,1848,-138.6,17,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-04",1745.69995,1986.59998,303.6,18.04,25,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1449,"percent_change":1549,"volume":175,"transactions":9,"vwap":1548},"2025-12-03",1683,4.08,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1552,"change":26,"percent_change":26,"volume":1319,"transactions":9,"vwap":1552},"2025-12-02",1617,1630.19995,{"date":1555,"open":1556,"high":1556,"low":1552,"close":1552,"change":1557,"percent_change":1558,"volume":1286,"transactions":9,"vwap":1552},"2025-12-01",1788.59998,-112.1999,-6.49,{"date":1560,"open":1553,"high":1529,"low":1553,"close":1529,"change":1530,"percent_change":1531,"volume":206,"transactions":9,"vwap":1529},"2025-11-28",{"date":1562,"open":1563,"high":1564,"low":1563,"close":1536,"change":1420,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1536},"2025-11-26",1636.80005,1907.40002,4.09,47,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-11-25",1762.19995,1854.59998,1511.40002,1775.40002,-26.4,-1.47,11,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1535,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1535},"2025-11-24",1584,1945.02002,1478.40002,323.4,21.87,35,{"date":1585,"open":1536,"high":1536,"low":1580,"close":1580,"change":1537,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1580},"2025-11-21",-8.57,19,{"date":1589,"open":1590,"high":1535,"low":1591,"close":1552,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1552},"2025-11-20",1564.19995,1551,-33,-2,9,{"date":1596,"open":1563,"high":1528,"low":1578,"close":1597,"change":1449,"percent_change":1263,"volume":1598,"transactions":9,"vwap":1597},"2025-11-19",1650,8,{"date":1600,"open":1601,"high":1602,"low":1591,"close":1578,"change":1603,"percent_change":15,"volume":206,"transactions":9,"vwap":1578},"2025-11-18",1557.59998,1590.59998,26.4,{"date":1605,"open":1601,"high":1601,"low":1601,"close":1601,"change":1603,"percent_change":361,"volume":175,"transactions":9,"vwap":1601},"2025-11-17",{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":175,"transactions":9,"vwap":1608},"2025-11-14",1531.19995,-39.6001,-2.52,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1613,"change":1615,"percent_change":1616,"volume":206,"transactions":9,"vwap":1613},"2025-11-13",1570.80005,1577.40002,-113.5199,-6.74,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":26,"transactions":9,"vwap":1619},"2025-11-12",1684.31995,205.9199,13.93,{"date":1623,"open":1580,"high":1580,"low":1580,"close":1580,"change":26,"percent_change":26,"volume":1624,"transactions":9,"vwap":1580},"2025-11-11",3,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1580,"change":26,"percent_change":26,"volume":1630,"transactions":9,"vwap":1580},"2025-11-10",1445.40002,1491.59998,1438.80005,26,{"date":1632,"open":1633,"high":1634,"low":1580,"close":1580,"change":26,"percent_change":26,"volume":1635,"transactions":9,"vwap":1580},"2025-11-07",1485,1498.19995,14,{"date":1637,"open":1638,"high":1536,"low":1580,"close":1580,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1580},"2025-11-06",1847.33997,-491.7,-24.96,145,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-05",2059.19995,2145,1970.099976,93.0599,4.96,5,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":26,"transactions":9,"vwap":1652},"2025-11-04",1877.040039,-43.5599,-2.27,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-03",2046,1914,1920.59998,-158.4,-7.62,10,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1592,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-31",2065.80005,2131.80005,2079,-1.56,4,{"date":1671,"open":1667,"high":1672,"low":1673,"close":1672,"change":1674,"percent_change":630,"volume":1669,"transactions":9,"vwap":1672},"2025-10-30",2112,2006.40002,-26.3999,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1677},"2025-10-29",2138.3999,{"date":1679,"open":1680,"high":1677,"low":1680,"close":1677,"change":1449,"percent_change":1033,"volume":1649,"transactions":9,"vwap":1677},"2025-10-28",2019.59998,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1005,"volume":1688,"transactions":9,"vwap":1686},"2025-10-27",2204.3999,2343,1980,2072.3999,-13.2002,33,{"date":1690,"open":1667,"high":1677,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1649,"transactions":9,"vwap":1692},"2025-10-24",2057.21997,2085.6001,-66,-3.07,{"date":1696,"open":1697,"high":1698,"low":1644,"close":1699,"change":1674,"percent_change":1700,"volume":1624,"transactions":9,"vwap":1699},"2025-10-23",2158.19995,2217.6001,2151.6001,-1.21,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1703,"change":1674,"percent_change":1348,"volume":1624,"transactions":9,"vwap":1703},"2025-10-22",2178,2257.86011,{"date":1706,"open":1703,"high":1707,"low":1703,"close":1683,"change":1708,"percent_change":1709,"volume":1624,"transactions":9,"vwap":1683},"2025-10-21",2346.95996,-112.2002,-4.84,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":26,"percent_change":26,"volume":206,"transactions":9,"vwap":1713},"2025-10-20",2336.3999,2316.6001,{"date":1715,"open":1712,"high":1716,"low":1713,"close":1713,"change":1592,"percent_change":1717,"volume":1532,"transactions":9,"vwap":1713},"2025-10-17",2435.3999,-1.4,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1185,"volume":1725,"transactions":9,"vwap":1723},"2025-10-16",2356.19995,2461.80005,2257.19995,2349.6001,-191.3999,213,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1728,"change":890,"percent_change":503,"volume":1532,"transactions":9,"vwap":1728},"2025-10-15",2541,2580.6001,2412.95996,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1594,"transactions":9,"vwap":1736},"2025-10-14",2448.6001,2600.3999,2405.040039,2539.02002,-48.1799,-1.86,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1745,"volume":1649,"transactions":9,"vwap":1743},"2025-10-13",2508,2755.5,2587.19995,-25.0801,-0.96,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":1654,"volume":1752,"transactions":9,"vwap":1750},"2025-10-10",2415.6001,2659.80005,2612.28003,-60.72,16,{"date":1754,"open":1743,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1669,"transactions":9,"vwap":1757},"2025-10-09",2748.8999,2574,2673,36.3,1.38,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":197,"volume":1532,"transactions":9,"vwap":1764},"2025-10-08",2692.80005,2589.84009,2636.69995,42.8999,{"date":1767,"open":1756,"high":1762,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1594,"transactions":9,"vwap":1769},"2025-10-07",2560.80005,2593.80005,-45.54,-1.73,{"date":1773,"open":1756,"high":1774,"low":1768,"close":1775,"change":1776,"percent_change":146,"volume":1669,"transactions":9,"vwap":1775},"2025-10-06",2706,2639.34009,-0.6599,{"date":1778,"open":1774,"high":1774,"low":1779,"close":1779,"change":1780,"percent_change":721,"volume":1286,"transactions":9,"vwap":1779},"2025-10-03",2640,59.3999,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1729,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1729},"2025-10-02",2521.19995,2758.80005,-75.8999,-2.86,13,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1503,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-01",2626.80005,2656.5,8.78,18,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1662,"transactions":9,"vwap":1798},"2025-09-30",2699.3999,2811.6001,2442,-198,-7.5,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1779,"change":1805,"percent_change":163,"volume":1787,"transactions":9,"vwap":1779},"2025-09-29",2494.80005,2686.19995,-6.6001,{"date":1807,"open":1808,"high":1784,"low":1808,"close":1809,"change":1810,"percent_change":1096,"volume":1649,"transactions":9,"vwap":1809},"2025-09-26",2514.6001,2646.6001,66.6602,{"date":1812,"open":1756,"high":1813,"low":1814,"close":1813,"change":1815,"percent_change":1816,"volume":1624,"transactions":9,"vwap":1813},"2025-09-25",2579.93994,2447.93994,-60.0601,-2.28,{"date":1818,"open":1768,"high":1819,"low":1768,"close":1779,"change":1820,"percent_change":1821,"volume":1649,"transactions":9,"vwap":1779},"2025-09-24",2706.65991,-52.8,-1.96,{"date":1823,"open":1762,"high":1762,"low":1762,"close":1762,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":1762},"2025-09-23",{"date":1825,"open":1762,"high":1762,"low":1762,"close":1762,"change":1826,"percent_change":52,"volume":206,"transactions":9,"vwap":1762},"2025-09-22",13.1999,{"date":1828,"open":1829,"high":1804,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1532,"transactions":9,"vwap":1831},"2025-09-19",2620.19995,2616.8999,2679.6001,79.2002,3.05,{"date":1835,"open":1836,"high":1836,"low":1728,"close":1734,"change":1837,"percent_change":1838,"volume":1624,"transactions":9,"vwap":1734},"2025-09-18",2824.80005,6.5999,0.25,{"date":1840,"open":1804,"high":1784,"low":1769,"close":1769,"change":1841,"percent_change":163,"volume":1532,"transactions":9,"vwap":1769},"2025-09-17",-6.5999,{"date":1843,"open":1844,"high":1779,"low":1808,"close":1734,"change":1687,"percent_change":72,"volume":1669,"transactions":9,"vwap":1734},"2025-09-16",2610.30005,{"date":1846,"open":1743,"high":1774,"low":1808,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-09-15",2613.6001,-39.5999,-1.49,23,{"date":1852,"open":1853,"high":1854,"low":1808,"close":1854,"change":1855,"percent_change":1856,"volume":1598,"transactions":9,"vwap":1854},"2025-09-12",2607,2653.19995,-26.4001,-0.99,{"date":1858,"open":1859,"high":1784,"low":1798,"close":1831,"change":1832,"percent_change":1833,"volume":1860,"transactions":9,"vwap":1831},"2025-09-11",2547.6001,52,{"date":1862,"open":1757,"high":1863,"low":1859,"close":1734,"change":1864,"percent_change":1865,"volume":1787,"transactions":9,"vwap":1734},"2025-09-10",2739,120.7798,4.87,{"date":1867,"open":1868,"high":1869,"low":1721,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-09-09",2597.1001,2711.28003,2479.62012,-87.7798,-3.42,30,{"date":1875,"open":1876,"high":1863,"low":1877,"close":1877,"change":1687,"percent_change":72,"volume":1878,"transactions":9,"vwap":1877},"2025-09-08",2586.54004,2567.3999,24,{"date":1880,"open":1803,"high":1853,"low":1881,"close":1729,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1729},"2025-09-05",2392.5,158.4001,6.54,27,{"date":1886,"open":1748,"high":1853,"low":1887,"close":1888,"change":1609,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-04",2191.19995,2422.19995,-1.61,82,{"date":1892,"open":1734,"high":1829,"low":1893,"close":1721,"change":1894,"percent_change":1895,"volume":1793,"transactions":9,"vwap":1721},"2025-09-03",2290.19995,-158.3999,-6.05,{"date":1897,"open":1898,"high":1779,"low":1899,"close":1829,"change":1557,"percent_change":1489,"volume":1900,"transactions":9,"vwap":1829},"2025-09-02",2633.3999,2534.3999,12,{"date":1902,"open":1831,"high":1903,"low":1790,"close":1904,"change":1905,"percent_change":306,"volume":1906,"transactions":9,"vwap":1904},"2025-08-29",2831.3999,2732.3999,52.7998,40,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1831,"change":1912,"percent_change":1913,"volume":1860,"transactions":9,"vwap":1831},"2025-08-28",2719.19995,2772,2389.86011,-105.5999,-3.79,{"date":1915,"open":1728,"high":1797,"low":1684,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-08-27",2785.19995,244.2,9.61,140,{"date":1921,"open":1922,"high":1923,"low":1556,"close":1728,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1728},"2025-08-26",1874.40002,2871,633.6,33.22,1553,{"date":1928,"open":1929,"high":1893,"low":1569,"close":1564,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1564},"2025-08-25",2171.3999,-395.9999,-17.19,290,{"date":1934,"open":1536,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1935},"2025-08-22",2303.3999,1465.19995,488.3999,26.91,455,{"date":1941,"open":1685,"high":1685,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-08-21",1709.40002,1815,-224.4,-11,28,{"date":1948,"open":1949,"high":1667,"low":1950,"close":1949,"change":1951,"percent_change":320,"volume":1594,"transactions":9,"vwap":1949},"2025-08-20",2039.40002,1867.80005,-39.6,{"date":1953,"open":1703,"high":1954,"low":1667,"close":1667,"change":1955,"percent_change":1956,"volume":1538,"transactions":9,"vwap":1667},"2025-08-19",2308.67993,-270.6001,-11.52,{"date":1958,"open":1723,"high":1723,"low":1723,"close":1723,"change":1959,"percent_change":645,"volume":1583,"transactions":9,"vwap":1723},"2025-08-18",-2.6399,{"date":1961,"open":1962,"high":1741,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1538,"transactions":9,"vwap":1964},"2025-08-15",2478.30005,1900.80005,2352.23999,-155.76,-6.21,{"date":1968,"open":1853,"high":1916,"low":1969,"close":1741,"change":1894,"percent_change":1422,"volume":1970,"transactions":9,"vwap":1741},"2025-08-14",2468.3999,22,{"date":1972,"open":1973,"high":1974,"low":1749,"close":1975,"change":1976,"percent_change":1977,"volume":1630,"transactions":9,"vwap":1975},"2025-08-13",2754.17993,2778.6001,2666.3999,-72.6001,-2.65,{"date":1979,"open":1980,"high":1836,"low":1829,"close":1863,"change":1724,"percent_change":1981,"volume":1900,"transactions":9,"vwap":1863},"2025-08-12",2752.19995,-6.53,{"date":1983,"open":1984,"high":1985,"low":1863,"close":1986,"change":1609,"percent_change":1987,"volume":1850,"transactions":9,"vwap":1986},"2025-08-11",2844.6001,2970,2930.3999,-1.33,{"date":1989,"open":1985,"high":1985,"low":1985,"close":1985,"change":1449,"percent_change":1990,"volume":175,"transactions":9,"vwap":1985},"2025-08-08",2.27,{"date":1992,"open":1903,"high":1993,"low":1903,"close":1994,"change":1434,"percent_change":436,"volume":1787,"transactions":9,"vwap":1994},"2025-08-07",3181.19995,2904,{"date":1996,"open":1997,"high":1998,"low":1863,"close":1999,"change":2000,"percent_change":2001,"volume":1793,"transactions":9,"vwap":1999},"2025-08-06",3177.23999,3267,2851.19995,-389.4001,-12.02,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":175,"transactions":9,"vwap":2005},"2025-08-05",3326.3999,3240.6001,-145.1999,-4.29,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":1826,"percent_change":2012,"volume":1319,"transactions":9,"vwap":2011},"2025-08-04",3168,3385.80005,0.39,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":26,"percent_change":26,"volume":26,"transactions":9,"vwap":2015},"2025-08-01",3372.6001,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2015,"change":2020,"percent_change":2021,"volume":1575,"transactions":9,"vwap":2015},"2025-07-31",3451.13989,3286.80005,112.2002,3.44,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":2028,"volume":1319,"transactions":9,"vwap":2026},"2025-07-30",3245.21997,3346.19995,3260.3999,-89.1001,-2.66,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1765,"percent_change":2035,"volume":1752,"transactions":9,"vwap":2034},"2025-07-29",3284.15991,3448.5,3201,3349.5,1.3,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":1598,"transactions":9,"vwap":2040},"2025-07-28",3443.21997,3556.73999,3306.6001,-55.4399,-1.65,{"date":2044,"open":2045,"high":2046,"low":2005,"close":2047,"change":2048,"percent_change":2049,"volume":1583,"transactions":9,"vwap":2047},"2025-07-25",3643.19995,3676.19995,3362.040039,-244.2,-6.77,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":1319,"transactions":9,"vwap":2054},"2025-07-24",3795,3799.62012,3606.23999,88.4399,2.51,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1367,"volume":1630,"transactions":9,"vwap":2062},"2025-07-23",3531,4052.3999,3453.12012,3517.80005,-145.2,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":1693,"percent_change":2069,"volume":1598,"transactions":9,"vwap":2068},"2025-07-22",3989.040039,3511.19995,3663,-1.77,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1669,"transactions":9,"vwap":2073},"2025-07-21",3471.6001,3729,-165,-4.24,{"date":2077,"open":2073,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":2081,"volume":1884,"transactions":9,"vwap":2078},"2025-07-18",3894,3465,264,7.27,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-07-17",3491.3999,4026,3300,3630,198,5.77,58,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-07-16",3696,3900.6001,3283.5,3432,-264,-7.14,31,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2093,"change":2105,"percent_change":2106,"volume":1946,"transactions":9,"vwap":2093},"2025-07-15",3828,3946.80005,3537.6001,-251.46,-6.37,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-07-14",3966.6001,3583.80005,3947.45996,-85.1401,-2.11,38,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":1959,"percent_change":390,"volume":175,"transactions":9,"vwap":2117},"2025-07-11",4032.6001,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":2123,"percent_change":2124,"volume":1669,"transactions":9,"vwap":2121},"2025-07-10",3987.71997,4035.23999,3960,-122.76,-2.95,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2127,"change":2129,"percent_change":2130,"volume":1319,"transactions":9,"vwap":2127},"2025-07-09",4158,4049.1001,34.3198,0.83,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":2137,"volume":1598,"transactions":9,"vwap":2135},"2025-07-08",3908.52002,4138.2002,4123.68018,-34.3198,-0.83,{"date":2139,"open":2140,"high":2127,"low":2122,"close":2127,"change":2141,"percent_change":2142,"volume":1900,"transactions":9,"vwap":2127},"2025-07-07",4009.5,142.5601,3.55,{"date":2144,"open":2060,"high":2134,"low":2145,"close":2145,"change":2146,"percent_change":605,"volume":175,"transactions":9,"vwap":2145},"2025-07-03",4015.43994,55.4399,{"date":2148,"open":2149,"high":2127,"low":2087,"close":2122,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2122},"2025-07-02",3976.5,-171.6001,-4.15,34,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":1532,"transactions":9,"vwap":2157},"2025-07-01",4184.3999,3926.34009,4131.6001,105.6001,2.62,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2085,"change":350,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2085},"2025-06-30",3808.19995,4270.2002,3705.8999,6.09,32,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2052,"change":2172,"percent_change":2173,"volume":1752,"transactions":9,"vwap":2052},"2025-06-27",3769.91992,3899.28003,3564,-125.3999,-3.2,{"date":2175,"open":2103,"high":2176,"low":2177,"close":2178,"change":1837,"percent_change":820,"volume":1594,"transactions":9,"vwap":2178},"2025-06-26",3953.3999,3544.19995,3920.3999,{"date":2180,"open":2181,"high":2181,"low":2045,"close":2182,"change":2183,"percent_change":2184,"volume":1598,"transactions":9,"vwap":2182},"2025-06-25",4045.80005,3913.80005,-270.5999,-6.47,{"date":2186,"open":2187,"high":2155,"low":2094,"close":2155,"change":2188,"percent_change":2189,"volume":1587,"transactions":9,"vwap":2155},"2025-06-24",4029.30005,415.7998,11.03,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":1635,"transactions":9,"vwap":2195},"2025-06-23",4039.19995,4098.6001,3648.47998,3768.6001,-580.7998,-13.35,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2201,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2201},"2025-06-20",3996.95996,4349.3999,3669.6001,706.2,19.38,69,{"date":2207,"open":2208,"high":2103,"low":2208,"close":2045,"change":2209,"percent_change":2210,"volume":1624,"transactions":9,"vwap":2045},"2025-06-18",3597,-225.0601,-5.82,{"date":2212,"open":2045,"high":2213,"low":2214,"close":2215,"change":1241,"percent_change":290,"volume":1787,"transactions":9,"vwap":2215},"2025-06-17",3870.23999,3619.43994,3868.26001,{"date":2217,"open":2218,"high":2219,"low":2045,"close":2220,"change":2221,"percent_change":2222,"volume":1624,"transactions":9,"vwap":2220},"2025-06-16",3649.80005,3867.6001,3864.30005,181.5,4.93,{"date":2224,"open":2218,"high":2162,"low":2218,"close":2225,"change":1724,"percent_change":2226,"volume":1624,"transactions":9,"vwap":2225},"2025-06-13",3682.80005,-4.94,{"date":2228,"open":2045,"high":2229,"low":2045,"close":2230,"change":2231,"percent_change":2232,"volume":2152,"transactions":9,"vwap":2230},"2025-06-12",4092,3874.19995,112.2,2.98,{"date":2234,"open":2162,"high":2182,"low":2235,"close":2235,"change":1724,"percent_change":1709,"volume":1624,"transactions":9,"vwap":2235},"2025-06-11",3762,{"date":2237,"open":2238,"high":2239,"low":2235,"close":2176,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2176},"2025-06-10",4019.3999,4217.3999,-201.96,-4.86,44,{"date":2244,"open":2245,"high":2246,"low":2046,"close":2246,"change":2247,"percent_change":2248,"volume":1688,"transactions":9,"vwap":2246},"2025-06-09",3781.80005,4155.35986,459.3599,12.43,{"date":2250,"open":2102,"high":2251,"low":2093,"close":2093,"change":2252,"percent_change":2253,"volume":1319,"transactions":9,"vwap":2093},"2025-06-06",3888.060059,-102.96,-2.71,{"date":2255,"open":2085,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1630,"transactions":9,"vwap":2258},"2025-06-05",4072.19995,3588.41992,3798.95996,-187.4399,-4.7,{"date":2262,"open":2103,"high":2239,"low":2263,"close":2264,"change":1805,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-04",3940.19995,3986.3999,-0.17,558,{"date":2268,"open":2269,"high":2085,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":1900,"transactions":9,"vwap":2270},"2025-06-03",3504.6001,3993,345.8401,9.48,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-06-02",3679.5,4118.3999,3647.15991,142.5598,4.07,29,{"date":2282,"open":2283,"high":2284,"low":2269,"close":2269,"change":2285,"percent_change":2286,"volume":1575,"transactions":9,"vwap":2269},"2025-05-30",3907.19995,4125,-382.7998,-9.85,{"date":2288,"open":2289,"high":2270,"low":2087,"close":2290,"change":2291,"percent_change":2292,"volume":1538,"transactions":9,"vwap":2290},"2025-05-29",3903.8999,3887.3999,257.3999,7.09,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2087,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2087},"2025-05-28",3973.19995,3979.80005,3352.80005,-297,-7.56,15,{"date":2302,"open":2102,"high":2303,"low":2304,"close":2305,"change":1479,"percent_change":2306,"volume":1286,"transactions":9,"vwap":2305},"2025-05-27",3928.97998,3709.19995,3927,1.19,{"date":2308,"open":2309,"high":2263,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":1286,"transactions":9,"vwap":2310},"2025-05-23",3577.19995,3880.80005,237.6001,6.52,{"date":2314,"open":2315,"high":2264,"low":2316,"close":2045,"change":2317,"percent_change":2318,"volume":1873,"transactions":9,"vwap":2045},"2025-05-22",3686.1001,3524.3999,158.3999,4.55,{"date":2320,"open":2321,"high":2087,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":1752,"transactions":9,"vwap":2323},"2025-05-21",3550.80005,3418.80005,3484.80005,-151.8001,-4.17,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":1587,"transactions":9,"vwap":2331},"2025-05-20",3656.3999,3735.6001,3399,3636.6001,244.2002,7.2,{"date":2335,"open":2336,"high":2229,"low":2086,"close":2337,"change":2338,"percent_change":2339,"volume":1850,"transactions":9,"vwap":2337},"2025-05-19",4065.6001,3392.3999,-508.2002,-13.03,{"date":2341,"open":2102,"high":2342,"low":2343,"close":2094,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2094},"2025-05-16",4303.2002,3748.80005,310.2002,8.64,39,{"date":2348,"open":2349,"high":2350,"low":2096,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-05-15",4250.3999,4263.6001,3590.3999,-739.2002,-17.07,92,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":1688,"transactions":9,"vwap":2359},"2025-05-14",4587,4323,4329.6001,-257.3999,-5.61,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2357,"change":1592,"percent_change":2367,"volume":1884,"transactions":9,"vwap":2357},"2025-05-13",4521,4686,4230.6001,-0.71,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-05-12",4580.3999,4732.2002,4224,4620,-132,-2.78,41,{"date":2378,"open":2239,"high":2379,"low":2239,"close":2379,"change":2380,"percent_change":2381,"volume":1688,"transactions":9,"vwap":2379},"2025-05-09",4752,402.6001,9.26,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2201,"change":1765,"percent_change":175,"volume":2387,"transactions":9,"vwap":2201},"2025-05-08",4507.7998,4851,4059,104,{"date":2389,"open":2390,"high":2391,"low":1998,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-05-07",3280.19995,4930.2002,4306.5,1019.7,31.02,427,{"date":2397,"open":2398,"high":2019,"low":2399,"close":2019,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2019},"2025-05-06",3016.19995,2888.15991,277.1999,9.21,57,{"date":2404,"open":2405,"high":2406,"low":1899,"close":2407,"change":2408,"percent_change":2409,"volume":1906,"transactions":9,"vwap":2407},"2025-05-05",2693.45996,3022.80005,3009.6001,337.26,12.62,{"date":2411,"open":1994,"high":1994,"low":2412,"close":2412,"change":2413,"percent_change":1558,"volume":1873,"transactions":9,"vwap":2412},"2025-05-02",2672.34009,-185.46,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":1286,"transactions":9,"vwap":2419},"2025-05-01",2956.80005,3001.67993,2712.6001,2857.80005,-112.2,-3.78,{"date":2423,"open":2424,"high":2425,"low":2426,"close":1985,"change":2231,"percent_change":1292,"volume":2090,"transactions":9,"vwap":1985},"2025-04-30",2943.6001,3018.17993,2743.62012,{"date":2428,"open":1774,"high":2429,"low":2430,"close":2419,"change":2431,"percent_change":2432,"volume":2376,"transactions":9,"vwap":2419},"2025-04-29",2877.6001,2687.52002,165,6.13,{"date":2434,"open":2418,"high":1784,"low":1716,"close":1762,"change":1592,"percent_change":1700,"volume":2435,"transactions":9,"vwap":1762},"2025-04-28",55,{"date":2437,"open":1898,"high":2438,"low":1790,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-04-25",2749.56006,2725.80005,118.8,4.56,42,{"date":2444,"open":2445,"high":1853,"low":2445,"close":1853,"change":2446,"percent_change":2447,"volume":1649,"transactions":9,"vwap":1853},"2025-04-24",2486.21997,125.3999,5.05,{"date":181,"open":1733,"high":1853,"low":1748,"close":2449,"change":1688,"percent_change":2450,"volume":1630,"transactions":9,"vwap":2449},2481.6001,1.35]