[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMEX":3,"homepage-market-summary":29,"stock-historical-GMEX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GMEX","2026-10-02",{"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},"GMEX ROBOTICS CORPORATION Class A Ordinary Shares","Nasdaq",null,"Common Stock","GMEX Robotics Corp is engaged in the design and deployment of AI-powered robotics and intelligent consumer technologies. The group operates in three business areas: Consumer and Commercial Robotics: Developing intuitive and interactive robots designed to assist with daily tasks, provide smart home integration, and offer new levels of convenience and connectivity to boost productivity; AI-Driven Hardware: Embedding artificial intelligence into physical products to create self-learning and adaptive user experiences; and Innovation & Ecosystem: Building a robust ecosystem of robotic products that communicate and evolve, powered by proprietary AI algorithms.","16",false,{"close":15,"open":16,"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},2.45,2.63,2.31,2.56,-0.11,-4.3,74514.955462,1115,2.4673,3078.93604,0.37,701983.322049884,0.1,791,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},9676.7998,480847,175509248.512471,-99.95,"2025-04-22",[181,182,192,202,213,224,235,246,257,268,279,289,299,310,321,332,343,354,365,376,386,397,407,417,428,435,445,454,460,468,475,481,490,499,508,515,522,529,538,545,552,560,569,577,585,593,603,613,623,633,642,651,658,665,673,678,684,691,698,705,713,720,727,736,744,753,761,770,778,787,794,802,810,818,826,834,842,851,858,866,875,882,889,896,904,911,918,925,934,941,949,957,966,972,979,987,994,1001,1008,1015,1022,1028,1035,1042,1048,1054,1061,1068,1074,1081,1090,1099,1107,1115,1123,1130,1139,1146,1153,1160,1166,1175,1183,1190,1196,1203,1211,1217,1225,1234,1243,1250,1257,1264,1272,1281,1288,1295,1303,1311,1318,1326,1334,1343,1350,1359,1367,1373,1378,1384,1390,1396,1401,1408,1416,1422,1430,1436,1443,1451,1457,1464,1470,1477,1484,1489,1494,1503,1511,1519,1525,1533,1542,1550,1557,1565,1573,1581,1587,1592,1598,1605,1612,1619,1624,1631,1638,1646,1655,1661,1670,1679,1688,1695,1701,1710,1718,1725,1732,1738,1744,1752,1759,1765,1774,1782,1791,1798,1806,1814,1821,1830,1836,1843,1850,1859,1866,1873,1881,1886,1893,1900,1908,1916,1923,1930,1938,1947,1955,1963,1971,1977,1984,1993,2002,2009,2015,2022,2029,2037,2044,2052,2060,2069,2076,2084,2091,2099,2107,2115,2123,2129,2137,2145,2153,2160,2168,2175,2183,2192,2199,2208,2215,2224,2232,2241,2248,2257,2264,2272,2278,2283,2289,2296,2302,2306,2310,2314,2321,2328,2335,2340,2345,2352,2358,2363,2366,2373,2377,2381,2388,2390,2394,2398,2405,2410,2416,2424,2433,2441,2449,2456,2464,2468,2474,2480,2485,2490,2495,2503,2509,2515,2519,2526,2529,2534,2539,2543,2548,2553,2556,2561,2566,2570,2574,2579,2585,2591,2596,2600,2603,2607,2611,2617,2620,2624,2627,2631,2637,2640,2644,2649,2653,2657,2660,2663,2669,2674,2678,2682,2686,2691,2695,2700,2705,2710,2714,2718,2723,2729,2733,2740,2745,2749,2755],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.7,2.76,2.51,-0.2,-7.25,91980.468862,1707,2.6118,{"date":193,"open":194,"high":195,"low":196,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.25,3.28,2.58,-0.41,-12.93,276940.997911,3904,3.0101,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",3.14,3.47,2.972,3.17,-0.07,-2.16,208116.007845,3352,3.1923,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",3.36,3.595,3.07,3.24,-0.0504,-1.53,145672.902133,4087,3.3055,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",3.3849,3.573,3.1437,3.2904,-0.1872,-5.38,96560.673441,5397,3.2778,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",3.33,3.5775,3.2418,3.4776,-0.3699,-9.61,76837.436166,8077,3.3894,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",3.9366,4.014,3.7341,3.8475,-0.027,-0.7,101989.31836,3239,3.7377,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",3.7242,4.05,3.4101,3.8745,0.1962,5.33,74138.048284,2781,3.6828,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",3.6369,3.7971,3.438,3.6783,3.26,779.34,74536.338014,2579,3.6324,{"date":280,"open":281,"high":282,"low":25,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",0.3919,0.496,0.4183,0.0073,1.78,4247405.737118,12687,0.4321,{"date":290,"open":291,"high":292,"low":146,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",0.4002,0.416,0.411,-0.0152,-3.57,2371004.442133,7285,0.4016,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",0.4351,0.88,0.3767,0.4262,-0.0189,-4.25,40649086.139082,102141,0.6107,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",0.4401,0.4498,0.4175,0.4451,-0.0043,-0.96,639899.947001,2238,0.4338,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",0.467,0.4672,0.44,0.4494,-0.0316,-6.57,315673.013747,1837,0.4554,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",0.4785,0.498,0.462,0.481,-0.0401,-7.7,688033.716534,3584,0.4806,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",0.5231,0.5463,0.5,0.5211,-0.05,-8.76,863930.954874,4627,0.5257,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",0.55,0.5949,0.5369,0.5711,-0.0621,-9.81,2172577.282128,9781,0.5779,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",0.8168,0.873,0.63,0.6332,-0.1071,-14.47,27618521.986604,137308,0.9116,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",0.791,0.797,0.7403,-0.043,-5.49,156057.942658,897,0.778,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",0.7868,0.8099,0.77,0.7833,-0.0087,-1.1,188498.332225,970,0.7912,{"date":398,"open":399,"high":400,"low":131,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",0.8349,0.85,0.792,-0.0577,-6.79,209454.007936,1200,0.8036,{"date":408,"open":409,"high":302,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",0.87,0.8328,0.8497,-0.1061,-11.1,297028.325036,1522,0.8629,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",1.03,1.0499,0.9318,0.9558,-0.0742,-7.2,226993.003483,1546,0.9893,{"date":429,"open":430,"high":430,"low":45,"close":419,"change":349,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",1.1,-4.63,377851.493451,1485,1.0437,{"date":436,"open":437,"high":438,"low":439,"close":437,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",1.08,1.15,1.055,0.01,0.93,438176.280632,1640,1.1004,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",1.09,1.06,1.07,0,124008.364706,714,1.0743,{"date":455,"open":456,"high":456,"low":448,"close":449,"change":450,"percent_change":450,"volume":457,"transactions":458,"vwap":459},"2026-08-25",1.11,190746.784251,876,1.0795,{"date":461,"open":456,"high":456,"low":462,"close":449,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",1.048,-0.04,-3.6,207067.572036,1225,1.0687,{"date":469,"open":448,"high":456,"low":419,"close":456,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",0.05,4.72,435951.627089,1662,1.0763,{"date":476,"open":116,"high":116,"low":419,"close":448,"change":208,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",-6.19,398874.790083,2003,1.0769,{"date":482,"open":483,"high":483,"low":484,"close":116,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",1.18,1.05,-0.03,-2.59,605483.990001,2345,1.101,{"date":491,"open":492,"high":493,"low":448,"close":494,"change":349,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",1.2,1.3,1.16,-4.13,1220624.419149,5165,1.2146,{"date":500,"open":494,"high":501,"low":502,"close":501,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",1.21,1.12,0.07,6.14,383155.833644,1844,1.1662,{"date":509,"open":494,"high":494,"low":502,"close":510,"change":463,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",1.14,-3.39,98959.857541,838,1.1466,{"date":516,"open":116,"high":59,"low":502,"close":483,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",0.03,2.61,164810.15933,1150,1.1559,{"date":523,"open":430,"high":438,"low":447,"close":438,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",0.02,1.77,190868.504856,1502,1.1133,{"date":530,"open":419,"high":531,"low":532,"close":116,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",1.175,0.988,-0.08,-6.61,4568418.679497,27913,1.2422,{"date":539,"open":540,"high":540,"low":483,"close":501,"change":485,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",1.24,-2.42,152209.041132,1715,1.2122,{"date":546,"open":547,"high":547,"low":59,"close":540,"change":485,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",1.27,-2.36,153237.170937,1957,1.221,{"date":553,"open":554,"high":555,"low":540,"close":547,"change":463,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",1.32,1.33,-3.05,205134.202975,2208,1.2945,{"date":561,"open":562,"high":563,"low":493,"close":564,"change":463,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",1.35,1.36,1.31,-2.96,145515.731753,1736,1.3289,{"date":570,"open":555,"high":571,"low":572,"close":562,"change":440,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",1.38,1.28,0.75,265490.294537,2562,1.3287,{"date":578,"open":554,"high":579,"low":572,"close":81,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",1.41,0.04,3.08,355841.016813,4507,1.3436,{"date":586,"open":572,"high":587,"low":501,"close":493,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",1.3199,-0.16,-10.96,627727.462352,5166,1.2829,{"date":594,"open":595,"high":596,"low":571,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",1.52,1.62,1.46,0.18,14.06,5930572.97041,42058,1.5419,{"date":604,"open":605,"high":606,"low":607,"close":572,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",1.42,1.455,1.25,-0.28,-17.95,381678.240532,3261,1.3835,{"date":614,"open":615,"high":616,"low":605,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",1.53,1.72,1.56,-0.24,-13.33,2480043.606381,23626,1.6324,{"date":624,"open":625,"high":626,"low":617,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",1.71,2.1,1.8,0.33,22.45,22527699.018571,147039,1.8263,{"date":634,"open":635,"high":636,"low":555,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",1.37,1.47,0.11,8.09,135523.423056,1446,1.3855,{"date":643,"open":644,"high":645,"low":646,"close":563,"change":208,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",1.43,1.44,1.3299,-4.9,118391.849235,1111,1.3763,{"date":652,"open":653,"high":653,"low":555,"close":644,"change":485,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",1.45,-2.05,147167.749297,2021,1.4153,{"date":659,"open":571,"high":660,"low":554,"close":597,"change":503,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",1.48,5.04,207451.90322,2167,1.4221,{"date":666,"open":597,"high":597,"low":563,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",1.39,-0.09,-6.08,158983.497967,1632,1.4145,{"date":674,"open":597,"high":675,"low":667,"close":660,"change":440,"percent_change":676,"volume":677,"transactions":9,"vwap":660},"2026-07-17",1.49,0.68,103600,{"date":679,"open":680,"high":596,"low":653,"close":636,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":636},"2026-07-16",1.6,-0.18,-10.91,248900,{"date":685,"open":644,"high":686,"low":644,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-15",1.7,1.65,0.19,13.01,691700,{"date":692,"open":693,"high":694,"low":695,"close":597,"change":197,"percent_change":696,"volume":697,"transactions":9,"vwap":597},"2026-07-14",1.75,1.76,1.4,-21.93,10982100,{"date":699,"open":626,"high":700,"low":701,"close":702,"change":618,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-13",2.17,1.83,1.87,-11.37,2269100,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":231,"volume":712,"transactions":9,"vwap":710},"2026-07-10",2.12,2.18,2.02,2.11,-0.12,144500,{"date":714,"open":715,"high":716,"low":707,"close":717,"change":485,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-09",2.24,2.42,2.23,-1.33,1674900,{"date":721,"open":722,"high":186,"low":717,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-08",2.49,2.26,-0.34,-13.08,193300,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",2.75,2.79,2.32,2.6,-0.59,-18.5,440400,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":253,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-06",4.4,4.57,3.125,3.19,-17.99,11866500,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-02",3.87,4.44,3.58,3.89,0.281,7.79,597700,{"date":754,"open":237,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",3.753,3.276,3.609,0.144,4.16,146233,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-30",3.42,3.69,3.078,3.465,-1.485,-30,347378,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":598,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-29",4.887,5.166,4.707,4.95,3.77,649489,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-26",5.193,5.229,4.68,4.77,-0.441,-8.46,53156,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":784,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-25",5.67,5.13,5.211,-7.8,59344,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-24",6.084,5.427,5.652,-0.432,-7.1,44489,{"date":803,"open":804,"high":805,"low":806,"close":796,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":796},"2026-06-23",6.165,6.399,5.589,-0.396,-6.11,66056,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":813},"2026-06-22",6.426,6.48,6.03,0.009,0.14,41211,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-18",6.75,6.318,6.471,-0.45,-6.5,66511,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-17",6.57,6.984,6.921,0.243,3.64,47622,{"date":835,"open":836,"high":837,"low":813,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-16",7.038,7.263,6.678,-0.747,-10.06,80267,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",7.2,7.659,6.84,7.425,0.324,4.56,108733,{"date":852,"open":853,"high":844,"low":812,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-12",7.0019999,7.101,-0.351,-4.71,163467,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",7.83,7.317,7.452,-0.423,-5.37,197578,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-10",8.37,10.26,7.614,7.875,0.45,6.06,1368956,{"date":876,"open":877,"high":878,"low":844,"close":847,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":847},"2026-06-09",10.035,11.16,-0.594,-7.41,4158567,{"date":883,"open":844,"high":884,"low":846,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-08",10.71,8.019,0.315,4.09,295356,{"date":890,"open":891,"high":891,"low":846,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",9.63,7.704,-2.196,-22.18,180156,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":823,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-04",9.18,10.89,9,9.9,-4.35,179578,{"date":905,"open":869,"high":878,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",9.81,10.35,-1.17,-10.16,207711,{"date":912,"open":899,"high":913,"low":901,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-02",11.88,11.52,1.17,11.3,2438833,{"date":919,"open":920,"high":921,"low":891,"close":907,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":907},"2026-06-01",11.7,11.79,-2.88,-21.77,354044,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-29",19.98,20.25,13.05,13.23,-2.7,-16.95,4362900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":598,"percent_change":510,"volume":940,"transactions":9,"vwap":939},"2026-05-28",17.01,17.82,15.57,15.93,589611,{"date":942,"open":943,"high":936,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-27",16.92,15.615,15.75,-0.99,-5.91,5689,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":823,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-26",17.37,17.55,16.38,16.74,-2.62,10022,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-22",17.1,17.442,16.479,17.19,0.72,4.37,7700,{"date":967,"open":953,"high":968,"low":938,"close":969,"change":369,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-21",17.055,16.47,3.98,13133,{"date":973,"open":953,"high":974,"low":975,"close":976,"change":872,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-20",16.452,15.12,15.84,2.92,12978,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-19",18,18.18,15.39,-2.61,-14.5,13511,{"date":988,"open":989,"high":990,"low":991,"close":981,"change":627,"percent_change":992,"volume":993,"transactions":9,"vwap":981},"2026-05-18",16.02,18.9,14.94,11.11,30833,{"date":995,"open":969,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-15",17.91,16.2,-0.9,-5.26,14000,{"date":1002,"open":1003,"high":1004,"low":1003,"close":959,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":959},"2026-05-14",14.85,18.045,2.43,16.56,40456,{"date":1009,"open":1010,"high":983,"low":1011,"close":1012,"change":872,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-13",14.31,13.95,14.67,3.16,16878,{"date":1016,"open":969,"high":969,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-12",12.96,14.22,-1.98,-12.22,21378,{"date":1023,"open":1024,"high":1025,"low":997,"close":997,"change":1019,"percent_change":1026,"volume":1027,"transactions":9,"vwap":997},"2026-05-11",17.64,18.09,-10.89,27956,{"date":1029,"open":954,"high":1030,"low":1031,"close":982,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":982},"2026-05-08",21.096001,15.66,-1.35,-6.91,257478,{"date":1036,"open":981,"high":1037,"low":962,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-07",22.41,19.53,2.34,13.61,195833,{"date":1043,"open":1044,"high":1044,"low":959,"close":962,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":962},"2026-05-06",18.45,0.36,2.14,21611,{"date":1049,"open":951,"high":990,"low":945,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-05",16.83,-0.72,-4.1,110622,{"date":1055,"open":1056,"high":1057,"low":954,"close":952,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":952},"2026-05-04",19.26,19.44,-1.71,-8.88,21667,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1056,"change":1045,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1056},"2026-05-01",19.8,22.5,16.488,1.9,73733,{"date":1069,"open":953,"high":1070,"low":1071,"close":990,"change":1072,"percent_change":992,"volume":1073,"transactions":9,"vwap":990},"2026-04-30",19.341,15.372,1.89,35411,{"date":1075,"open":1076,"high":1077,"low":975,"close":936,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":936},"2026-04-29",17.577,17.955,-4.41,-20.59,48671,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-28",22.302,22.365,20.16,21.42,-2.394,-10.05,109498,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-27",24.822,25.073999,20.916,23.814,-5.67,-19.23,43260,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-24",25.263,45.99,29.484,5.922,25.13,1370532,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1052,"volume":1114,"transactions":9,"vwap":1112},"2026-04-23",24.381,24.57,22.049999,23.562,-1.008,20097,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1110,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1110},"2026-04-22",24.0030003,25.2,22.68,1.26,5.41,11868,{"date":1124,"open":1125,"high":1125,"low":1111,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-21",29.547,23.31,-8.82,-27.45,46292,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-20",28.854,47.187,28.539,32.13,3.024,10.39,366429,{"date":1140,"open":1135,"high":1141,"low":1142,"close":1143,"change":1087,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-17",33.894,29.042999,29.106,-7.6,8271,{"date":1147,"open":1135,"high":1135,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-16",30.24,31.5,-0.567,-1.77,2463,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":784,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-15",32.76,30.618,32.067001,-1.36,2702,{"date":1161,"open":1155,"high":1155,"low":1162,"close":1163,"change":1164,"percent_change":708,"volume":1165,"transactions":9,"vwap":1163},"2026-04-14",31.311,32.508,0.693,1671,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-13",30.807,32.634,28.602,31.815,1.764,5.87,4029,{"date":1176,"open":1149,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-10",32.256,28.476,30.051001,-0.819,-2.65,3257,{"date":1184,"open":1185,"high":1177,"low":1186,"close":1187,"change":784,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-09",30.996,29.61,30.87,-1.41,3646,{"date":1191,"open":1192,"high":1169,"low":1156,"close":1162,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1162},"2026-04-08",32.319,0.063,0.2,3719,{"date":1197,"open":1169,"high":1198,"low":1187,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-07",34.461,31.248,-3.654,-10.47,3860,{"date":1204,"open":1205,"high":1206,"low":1135,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-06",33.957,36.792,34.902,2.268,6.95,4968,{"date":1212,"open":1213,"high":1169,"low":1134,"close":1169,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1169},"2026-04-02",31.185,0.819,2.57,5125,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1171,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1171},"2026-04-01",38.619,39.123,30.366,-5.985,-15.83,8440,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-31",36.54,40.194,35.91,37.8,1.575,4.35,5090,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-30",37.043999,42.84,35.532,36.225,-3.15,-8,9192,{"date":1244,"open":1245,"high":1245,"low":1229,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-27",67.41,39.375,-17.325,-30.56,133598,{"date":1251,"open":1252,"high":1253,"low":1102,"close":1252,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1252},"2026-03-26",56.7,57.645,-2.457,-4.15,18238,{"date":1258,"open":1245,"high":1245,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-25",57.267,59.157,-5.733,-8.83,4705,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1096,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-24",65.52,71.82,59.661,64.89,-8.04,37773,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-23",73.71,78.75,63,70.56,18.27,34.94,723689,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1078,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-20",55.44,45.234,52.29,-7.78,2216,{"date":1289,"open":1290,"high":1252,"low":1291,"close":1252,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1252},"2026-03-19",54.18,53.55,-0.189,-0.33,481,{"date":1296,"open":1297,"high":1298,"low":1291,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-18",55.314,57.96,56.889,-1.701,-2.9,1214,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-17",61.11,56.133,58.59,-9.45,-13.89,2181,{"date":1312,"open":1313,"high":1313,"low":1269,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-16",74.34,68.040001,-6.3,-8.47,1994,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1313,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1313},"2026-03-13",81.9,84.42,66.78,-22.05,-22.88,4841,{"date":1327,"open":1328,"high":1329,"low":1320,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-12",104.58,106.848,96.39,-23.94,-19.9,61390,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-11",108.36,122.85,103.95,120.33,20.79,20.89,17059,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1345,"change":1348,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1345},"2026-03-10",99.54,101.43,90.72,-0.63,571,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-09",105.84,106.47,97.019997,100.17,-7.56,-7.02,776,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":990,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-06",89.46,112.77,88.83,107.73,21.28,749,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1363,"change":1120,"percent_change":645,"volume":1372,"transactions":9,"vwap":1363},"2026-03-05",86.94,95.76,85.050003,746,{"date":1374,"open":1375,"high":1363,"low":1321,"close":1376,"change":1120,"percent_change":597,"volume":1377,"transactions":9,"vwap":1376},"2026-03-04",86.31,87.57,343,{"date":1379,"open":1369,"high":1347,"low":1380,"close":1375,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1375},"2026-03-03",83.475,-1.89,-2.14,573,{"date":1385,"open":1345,"high":1345,"low":1369,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-02",88.2,-14.49,-14.11,594,{"date":1391,"open":1353,"high":1353,"low":1392,"close":1393,"change":1078,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-27",100.8,102.69,-4.12,313,{"date":1397,"open":1398,"high":1399,"low":1338,"close":1398,"change":1120,"percent_change":59,"volume":1400,"transactions":9,"vwap":1398},"2026-02-26",107.099998,110.25,652,{"date":1402,"open":1403,"high":1404,"low":1338,"close":1352,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1352},"2026-02-25",111.51,112.14,-5.04,-4.55,587,{"date":1409,"open":1410,"high":1411,"low":1336,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-24",108.99,113.4,110.88,2.52,2.33,422,{"date":1417,"open":1418,"high":1418,"low":1338,"close":1336,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1336},"2026-02-23",117.18,-11.34,-9.47,671,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1356,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-20",126.63,129.14999,118.44,119.7,-5.94,305,{"date":1431,"open":1424,"high":1432,"low":1433,"close":1434,"change":1413,"percent_change":709,"volume":1435,"transactions":9,"vwap":1434},"2026-02-19",131.039993,123.48,127.26,508,{"date":1437,"open":1427,"high":1438,"low":1427,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-18",128.52,124.74,3.78,3.12,403,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1078,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-17",127.89,136.080002,120.519,120.96,-3.52,430,{"date":1452,"open":1453,"high":1425,"low":1453,"close":1454,"change":1455,"percent_change":196,"volume":1456,"transactions":9,"vwap":1454},"2026-02-13",121.59,125.37,3.15,456,{"date":1458,"open":1459,"high":1459,"low":1339,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-12",129.78,122.22,-3.78,-3,471,{"date":1465,"open":1466,"high":1467,"low":1439,"close":1468,"change":1315,"percent_change":1469,"volume":1383,"transactions":9,"vwap":1468},"2026-02-11",130.41,134.82001,126,-4.76,{"date":1471,"open":1472,"high":1473,"low":1438,"close":1474,"change":1078,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-10",143.0099945,143.64,132.3,-3.23,675,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":237,"volume":1483,"transactions":9,"vwap":1481},"2026-02-09",132.92999,144.89999,136.71001,4.41,1076,{"date":1485,"open":1486,"high":1481,"low":1410,"close":1474,"change":1487,"percent_change":920,"volume":1488,"transactions":9,"vwap":1474},"2026-02-06",115.29,13.86,3152,{"date":1490,"open":1438,"high":1474,"low":1418,"close":1426,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1426},"2026-02-05",-17.01,-12.56,1476,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-04",151.2,158.75999,134.19,135.45,-11.97,-8.12,2240,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1308,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-03",148.050003,160.020004,146.78999,147.42,-6.02,867,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1455,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-02",153.72,162.855,139.86,156.87,2.05,1889,{"date":1520,"open":1521,"high":1521,"low":1505,"close":1513,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1513},"2026-01-30",174.50999,-12.6,-7.58,2873,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1522,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-29",175.14,176.39999,154.35001,166.32001,-7.04,3452,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-28",184.59,186.795,166.95,178.92,-7.245,-3.89,3705,{"date":1543,"open":1544,"high":1545,"low":1528,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-27",197.82001,198.63901,186.16499,-8.505,-4.37,12017,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1020,"volume":1556,"transactions":9,"vwap":1554},"2026-01-26",221.75999,178.28999,194.67,-27.09,8870,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1552,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1552},"2026-01-23",230.58,242.55,214.2,9.45,4.45,23648,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1085,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-22",206.0099945,223.64999,199.080002,212.31,10.49,5354,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1455,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-21",189,204.75,186.48,192.14999,1.67,2013,{"date":1582,"open":1583,"high":1583,"low":1575,"close":1575,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1575},"2026-01-20",200.34,-13.86,-6.83,1352,{"date":1588,"open":1567,"high":1561,"low":1589,"close":1590,"change":1240,"percent_change":220,"volume":1591,"transactions":9,"vwap":1590},"2026-01-16",201.60001,202.86,1800,{"date":1593,"open":1578,"high":1594,"low":1595,"close":1567,"change":945,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1567},"2026-01-15",220.5,190.89,8.28,2744,{"date":1599,"open":1600,"high":1583,"low":1601,"close":1602,"change":1240,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-14",197.19,189.63,190.25999,-1.63,1217,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1609,"change":1500,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-13",205.38,207.89999,193.41,-5.83,1803,{"date":1613,"open":1614,"high":1615,"low":1589,"close":1607,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1607},"2026-01-12",217.98,238.77,-18.27,-8.17,2000,{"date":1620,"open":1621,"high":1622,"low":1608,"close":1568,"change":1455,"percent_change":644,"volume":1623,"transactions":9,"vwap":1568},"2026-01-09",221.13,229.63499,4825,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1594,"change":1315,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1594},"2026-01-08",208.53,226.8,202.23,-2.78,5989,{"date":1632,"open":1633,"high":1627,"low":1634,"close":1627,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1627},"2026-01-07",204.12,183.45599,21.168,10.29,3502,{"date":1639,"open":1640,"high":1641,"low":1589,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-06",216.72,223.776,205.632,-48.888,-19.21,2885,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-05",287.28,292.32001,252.504,254.52,-24.696,-8.84,3390,{"date":1656,"open":1651,"high":1657,"low":1651,"close":1658,"change":1177,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-02",289.79999,279.216,13.06,2286,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-31",307.44,312.48001,236.37601,246.96001,-96.768,-28.15,5264,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-30",342.72,392.112,332.64001,343.728,-59.472,-14.75,5004,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-29",447.048004,468.72,383.040009,403.20001,35.28,9.59,50489,{"date":1689,"open":1690,"high":1691,"low":1674,"close":1692,"change":1118,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-26",337.67999,393.12,367.92001,7.35,10010,{"date":1696,"open":1674,"high":1697,"low":1674,"close":1672,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1672},"2025-12-24",354.31201,-10.08,-2.86,326,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-23",322.56,378,317.51999,352.79999,33.264,10.41,2412,{"date":1711,"open":1703,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-22",326.59201,312.98401,319.53601,-3.024,-0.94,522,{"date":1719,"open":1720,"high":1721,"low":1714,"close":1703,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1703},"2025-12-19",335.16,336.168,-4.032,-1.23,569,{"date":1726,"open":1727,"high":1690,"low":1728,"close":1712,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1712},"2025-12-18",327.096008,320.54401,7.056,2.21,727,{"date":1733,"open":1703,"high":1734,"low":1735,"close":1714,"change":1736,"percent_change":572,"volume":1737,"transactions":9,"vwap":1714},"2025-12-17",351.79199,308.448,4.032,1363,{"date":1739,"open":1740,"high":1741,"low":1663,"close":1742,"change":1743,"percent_change":328,"volume":22,"transactions":9,"vwap":1742},"2025-12-16",333.64801,347.76001,315.504,-22.176,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1690,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1690},"2025-12-15",350.28,362.88,336.672,-13.608,-3.87,1415,{"date":1753,"open":1692,"high":1754,"low":1755,"close":1756,"change":1522,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-12",377.496,345.74399,351.28799,-3.46,1080,{"date":1760,"open":1761,"high":1762,"low":1746,"close":1761,"change":1652,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-11",363.888,416.80801,-6.36,2222,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-10",413.28,418.32001,347.25601,388.58401,-28.224,-6.77,1611,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1762,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1762},"2025-12-09",433.44,441.504,409.24799,-19.656,-4.5,1766,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-08",422.85599,466.20001,410.76001,436.46399,25.704,6.26,2865,{"date":1792,"open":1768,"high":1793,"low":1794,"close":1786,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1786},"2025-12-05",473.76001,404.71201,-2.52,-0.61,4707,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1767,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1767},"2025-12-04",443.51999,493.92001,406.224,-62.496,-13.14,4910,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-03",617.40002,665.28003,475.776,-123.984,-20.67,13532,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1818,"change":1405,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-02",917.28003,1008,599.76001,-0.83,247001,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-01",597.23999,806.40002,524.15997,604.79999,176.4,41.18,163401,{"date":1831,"open":1767,"high":1832,"low":1684,"close":1833,"change":1834,"percent_change":782,"volume":1835,"transactions":9,"vwap":1833},"2025-11-28",430.41599,428.39999,19.152,359,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1778,"change":1237,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1778},"2025-11-26",365.39999,423.35999,353.30399,11.69,233,{"date":1844,"open":1706,"high":1684,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-25",335.664,366.40799,8.568,2.39,188,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-24",329.112,395.64001,327.60001,357.84,31.752,9.74,624,{"date":1860,"open":1845,"high":1734,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-21",313.992,326.088013,-1.512,-0.46,150,{"date":1867,"open":1868,"high":1869,"low":1703,"close":1854,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1854},"2025-11-20",359.85599,398.16,-43.344,-11.68,386,{"date":1874,"open":1875,"high":1876,"low":1868,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-19",390.60001,406.728,370.944,-40.32,-9.8,258,{"date":1882,"open":1691,"high":1883,"low":1691,"close":1884,"change":1729,"percent_change":693,"volume":1885,"transactions":9,"vwap":1884},"2025-11-18",419.832,411.26401,242,{"date":1887,"open":1888,"high":1888,"low":1691,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-17",458.64001,404.20801,-34.776,-7.92,314,{"date":1894,"open":1768,"high":1895,"low":1684,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-14",477.79199,438.98401,-9.576,-2.13,401,{"date":1901,"open":1902,"high":1903,"low":1839,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-13",453.60001,509.040009,448.56,-50.4,-10.1,613,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1405,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-12",504,539.28003,483.84,498.95999,-1,576,{"date":1917,"open":1918,"high":1919,"low":1910,"close":1910,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1910},"2025-11-11",529.20001,549.35999,-60.48,-10.71,1120,{"date":1924,"open":1925,"high":1809,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":527,"transactions":9,"vwap":1927},"2025-11-10",614.88,534.23999,564.47998,-100.8001,-15.15,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1809,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1809},"2025-11-07",685.44,695.52002,514.080017,-95.7599,-12.58,4237,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-06",1718.64001,1758.95996,730.79999,761.039978,-357.84,-31.98,127780,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":471,"volume":1954,"transactions":9,"vwap":1952},"2025-11-05",1068.47998,1154.16003,1018.080017,1118.88,50.4,116,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1949,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1949},"2025-11-04",1209.59998,1239.83997,967.67999,-181.4401,-14.52,277,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-03",1370.88,1219.68005,1249.92004,-70.5599,-5.34,123,{"date":1972,"open":1965,"high":1965,"low":1973,"close":1974,"change":1905,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-31",1270.079956,1320.47998,-3.68,141,{"date":1978,"open":1979,"high":1980,"low":1957,"close":1965,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1965},"2025-10-30",1229.76001,1411.19995,181.4401,15.25,511,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-29",1975.68005,2052.28809,962.64001,1189.43994,-791.28,-39.95,1099,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-28",2147.040039,2186.35205,1930.31995,1980.71997,-136.0801,-6.43,111,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":963,"volume":2008,"transactions":9,"vwap":2006},"2025-10-27",2031.12,2212.56006,2116.80005,15.1201,54,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":1685,"percent_change":625,"volume":2014,"transactions":9,"vwap":2013},"2025-10-24",2061.36011,2222.63989,2101.67993,66,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":715,"volume":2021,"transactions":9,"vwap":2019},"2025-10-23",2021.040039,2217.6001,2066.3999,45.3599,97,{"date":2023,"open":2006,"high":2024,"low":2025,"close":2017,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2017},"2025-10-22",2172.23999,1985.76001,-171.3599,-7.82,122,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-21",2046.23999,2320.41602,2192.3999,105.8398,5.07,156,{"date":2038,"open":2031,"high":2039,"low":2040,"close":2041,"change":1920,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-20",2162.15991,2005.92004,2086.56006,-2.82,130,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1995,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1995},"2025-10-17",2227.67993,2361.23999,2026.079956,-126,-5.54,145,{"date":2053,"open":2054,"high":2055,"low":2039,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-16",2293.19995,2469.6001,2273.040039,70.5601,3.2,421,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-15",2242.80005,2368.2959,2131.91992,2202.47998,60.48,2.82,406,{"date":2070,"open":2004,"high":2071,"low":2072,"close":2073,"change":2007,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-14",2177.28003,1784.16003,2142,0.71,192,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-13",2419.19995,1932.83997,2126.87988,-292.3201,-12.08,437,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2078,"change":2089,"percent_change":2090,"volume":1450,"transactions":9,"vwap":2078},"2025-10-10",2394,2575.43994,2383.91992,131.04,5.73,{"date":2092,"open":2093,"high":2094,"low":2056,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-09",2837.52002,2847.6001,2288.15991,-680.4001,-22.92,724,{"date":2100,"open":2101,"high":24,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-08",2772,2625.84009,2968.56006,438.48,17.33,2100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":126,"volume":2114,"transactions":9,"vwap":2112},"2025-10-07",2504.87988,2605.67993,2323.43994,2530.080078,10.0801,2823,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-06",2585.52002,2388.95996,2520,-65.52,-2.53,201,{"date":2124,"open":2125,"high":2126,"low":2055,"close":2117,"change":2127,"percent_change":295,"volume":2128,"transactions":9,"vwap":2117},"2025-10-03",2721.6001,2726.63989,-95.76,373,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":28,"transactions":9,"vwap":2134},"2025-10-02",2746.80005,2958.47998,2570.3999,2681.28003,-352.8,-11.63,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1672,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-01",2646,3079.43994,2580.47998,3034.080078,12.73,438,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2051,"transactions":9,"vwap":2150},"2025-09-30",2903.040039,2911.60791,2525.040039,2691.36011,-141.1199,-4.98,{"date":2154,"open":2155,"high":2156,"low":2101,"close":2157,"change":2158,"percent_change":1052,"volume":2159,"transactions":9,"vwap":2157},"2025-09-29",3029.040039,3043.65601,2832.47998,-120.96,222,{"date":2161,"open":2162,"high":2163,"low":2157,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-09-26",3099.6001,3150,2953.43994,-196.5601,-6.24,207,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2163,"change":2173,"percent_change":1509,"volume":2174,"transactions":9,"vwap":2163},"2025-09-25",3351.6001,3507.84009,3112.19995,-201.6001,224,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2170,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2170},"2025-09-24",3684.23999,3825.36011,3134.87988,-912.2397,-21.39,901,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-23",6854.3999,7958.16016,3588.47998,4263.83984,385.0559,9.93,6778,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2195,"change":2197,"percent_change":18,"volume":2198,"transactions":9,"vwap":2195},"2025-09-22",3628.80005,3878.78394,3556.22412,96.7678,36,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-19",3846.52808,4032,3548.15991,3782.016113,-145.1519,-3.7,27,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1173,"volume":2214,"transactions":9,"vwap":2212},"2025-09-18",4015.87207,3661.055908,3927.16797,217.728,13,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-17",3620.73608,3790.080078,3467.52002,3709.43994,-88.7041,-2.34,21,{"date":2225,"open":2201,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-16",4193.27979,3515.90405,3798.14404,-596.7358,-13.58,418,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-15",4652.92822,4677.12012,4112.64014,4394.87988,-354.8159,-7.47,12,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-12",4273.91992,4749.6958,161.2798,3.51,17,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-11",4354.56006,4919.040039,4249.72803,4588.41602,72.5762,1.61,40,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":2263,"volume":2122,"transactions":9,"vwap":2261},"2025-09-10",3354.62402,5483.52002,4515.83984,1225.7278,37.25,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":900,"transactions":9,"vwap":2269},"2025-09-09",3225.6001,3386.87988,3153.023926,3290.11206,-40.3198,-1.21,{"date":2273,"open":2171,"high":2203,"low":2266,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-08",3330.43188,-177.4082,-5.06,16,{"date":2279,"open":2219,"high":2194,"low":2219,"close":2171,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2171},"2025-09-05",24.1921,0.69,3,{"date":2284,"open":2210,"high":2210,"low":2267,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-04",3483.64795,-298.3682,-7.89,11,{"date":2290,"open":2291,"high":2292,"low":2204,"close":2204,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2204},"2025-09-03",3814.27197,3894.91211,-72.5759,-1.88,2,{"date":2297,"open":2201,"high":2298,"low":2220,"close":2299,"change":2300,"percent_change":2301,"volume":45,"transactions":9,"vwap":2299},"2025-09-02",3870.71997,3854.59204,145.1521,3.91,{"date":2303,"open":2304,"high":2298,"low":2304,"close":2220,"change":2305,"percent_change":525,"volume":2282,"transactions":9,"vwap":2220},"2025-08-29",3644.92798,64.512,{"date":2307,"open":2218,"high":2218,"low":2304,"close":2304,"change":2308,"percent_change":2309,"volume":2282,"transactions":9,"vwap":2304},"2025-08-28",-145.1521,-3.83,{"date":2311,"open":2220,"high":2312,"low":2220,"close":2218,"change":2254,"percent_change":2313,"volume":2295,"transactions":9,"vwap":2218},"2025-08-27",3951.36011,1.95,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2318,"change":2319,"percent_change":2320,"volume":900,"transactions":9,"vwap":2318},"2025-08-26",4023.93604,4104.57617,3717.50391,8.064,0.22,{"date":2322,"open":2323,"high":2202,"low":2324,"close":2220,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2220},"2025-08-25",3919.104,3685.24805,-16.1282,-0.43,4,{"date":2329,"open":2201,"high":2201,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-22",3636.86401,3725.56812,-217.7278,-5.52,5,{"date":2336,"open":2298,"high":2316,"low":2203,"close":2337,"change":2338,"percent_change":702,"volume":2339,"transactions":9,"vwap":2337},"2025-08-21",3943.2959,72.5759,6,{"date":2341,"open":2323,"high":2342,"low":2298,"close":2298,"change":2343,"percent_change":2344,"volume":2282,"transactions":9,"vwap":2298},"2025-08-20",3991.67993,-290.304,-6.98,{"date":2346,"open":2347,"high":2348,"low":2298,"close":2349,"change":2275,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-19",4201.34424,4378.75195,4161.023926,-4.09,14,{"date":2353,"open":2298,"high":2354,"low":2298,"close":2355,"change":2356,"percent_change":2357,"volume":2334,"transactions":9,"vwap":2355},"2025-08-18",4435.2002,4338.43213,451.5842,11.62,{"date":2359,"open":2298,"high":2236,"low":2298,"close":2360,"change":2361,"percent_change":2362,"volume":2327,"transactions":9,"vwap":2360},"2025-08-15",3886.8479,-137.0881,-3.41,{"date":2364,"open":2218,"high":2261,"low":2218,"close":2316,"change":2213,"percent_change":2365,"volume":2214,"transactions":9,"vwap":2316},"2025-08-14",5.72,{"date":2367,"open":2204,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2327,"transactions":9,"vwap":2370},"2025-08-13",3967.48804,3749.76001,3806.20801,-161.28,-4.07,{"date":2374,"open":2220,"high":2210,"low":2375,"close":2368,"change":2376,"percent_change":782,"volume":2247,"transactions":9,"vwap":2368},"2025-08-12",3532.031982,177.408,{"date":2378,"open":2292,"high":2312,"low":2220,"close":2218,"change":2379,"percent_change":2380,"volume":900,"transactions":9,"vwap":2218},"2025-08-11",-112.896,-2.89,{"date":2382,"open":2226,"high":2226,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-08-08",3773.9519,3902.97607,-290.3037,-6.92,7,{"date":2389,"open":2202,"high":2226,"low":2202,"close":2226,"change":450,"percent_change":450,"volume":2334,"transactions":9,"vwap":2226},"2025-08-07",{"date":2391,"open":2226,"high":2243,"low":2202,"close":2226,"change":2392,"percent_change":2393,"volume":900,"transactions":9,"vwap":2226},"2025-08-06",80.6396,1.96,{"date":2395,"open":2312,"high":2226,"low":2312,"close":2236,"change":2396,"percent_change":2397,"volume":2277,"transactions":9,"vwap":2236},"2025-08-05",104.832,2.62,{"date":2399,"open":2354,"high":2400,"low":2312,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-04",4894.84814,4007.80811,-338.688,-7.79,20,{"date":2406,"open":2317,"high":2354,"low":2202,"close":2407,"change":2408,"percent_change":2409,"volume":2351,"transactions":9,"vwap":2407},"2025-08-01",4346.49609,153.2163,3.65,{"date":2411,"open":2261,"high":2235,"low":2412,"close":2226,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2226},"2025-07-31",4040.063965,-362.8804,-7.96,26,{"date":2417,"open":2418,"high":2419,"low":2250,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-07-30",5644.7998,5668.99219,4556.16016,-1217.6641,-21.09,50,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-29",6370.56006,6660.86377,5564.16016,5773.82422,-758.0156,-11.6,34,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-28",7475.32812,6289.91992,6531.83984,-903.168,-12.15,42,{"date":2442,"open":2443,"high":2444,"low":2185,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-07-25",7257.6001,7652.73584,7435.0078125,-24.1924,-0.32,37,{"date":2450,"open":2451,"high":175,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-07-24",6128.64014,7459.2002,1411.2002,23.33,1062,{"date":2457,"open":2458,"high":2436,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-07-23",5886.72021,5346.43213,6048,145.1519,2.46,19,{"date":2465,"open":2460,"high":2460,"low":2458,"close":2466,"change":2467,"percent_change":1975,"volume":2327,"transactions":9,"vwap":2466},"2025-07-22",5902.84814,-225.792,{"date":2469,"open":2470,"high":2471,"low":2428,"close":2451,"change":2472,"percent_change":2473,"volume":2288,"transactions":9,"vwap":2451},"2025-07-21",5733.50391,6209.27979,403.2002,7.04,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2477,"change":1448,"percent_change":2479,"volume":2240,"transactions":9,"vwap":2477},"2025-07-18",5604.47998,5725.43994,5298.047852,2.16,{"date":2481,"open":2477,"high":2482,"low":2476,"close":2476,"change":2483,"percent_change":2484,"volume":2351,"transactions":9,"vwap":2476},"2025-07-17",6136.7041,-274.1758,-4.66,{"date":2486,"open":2487,"high":2488,"low":2477,"close":2489,"change":2379,"percent_change":2294,"volume":2282,"transactions":9,"vwap":2489},"2025-07-16",5894.78418,6039.93604,5878.65576,{"date":2491,"open":2428,"high":2471,"low":2428,"close":2492,"change":2493,"percent_change":2494,"volume":2351,"transactions":9,"vwap":2492},"2025-07-15",5991.55176,306.4316,5.39,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2074,"volume":2502,"transactions":9,"vwap":2500},"2025-07-14",5548.032227,6007.68018,5443.2002,5685.12012,40.3203,10,{"date":2504,"open":2505,"high":2506,"low":2260,"close":2418,"change":2507,"percent_change":2508,"volume":2351,"transactions":9,"vwap":2418},"2025-07-11",6168.95996,6281.85596,-612.8643,-9.79,{"date":2510,"open":2260,"high":2506,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":981,"transactions":9,"vwap":2512},"2025-07-10",5330.3042,6257.66406,677.376,12.14,{"date":2516,"open":2517,"high":2487,"low":2517,"close":2518,"change":2408,"percent_change":2067,"volume":2415,"transactions":9,"vwap":2518},"2025-07-09",5080.31982,5580.28809,{"date":2520,"open":2354,"high":2499,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-07-08",4314.24023,5427.071777,1032.1919,23.49,31,{"date":2527,"open":2236,"high":2237,"low":2236,"close":2237,"change":1448,"percent_change":2528,"volume":2502,"transactions":9,"vwap":2237},"2025-07-07",2.83,{"date":2530,"open":2412,"high":2531,"low":2412,"close":2243,"change":2532,"percent_change":615,"volume":2533,"transactions":9,"vwap":2243},"2025-07-03",4386.81592,64.5117,8,{"date":2535,"open":2536,"high":2252,"low":2202,"close":2537,"change":2538,"percent_change":2313,"volume":2334,"transactions":9,"vwap":2537},"2025-07-02",4128.76807,4209.4082,80.6401,{"date":2540,"open":2202,"high":2226,"low":2202,"close":2536,"change":2541,"percent_change":2542,"volume":2295,"transactions":9,"vwap":2536},"2025-07-01",40.3201,0.99,{"date":2544,"open":2369,"high":2536,"low":2369,"close":2545,"change":2546,"percent_change":2547,"volume":2327,"transactions":9,"vwap":2545},"2025-06-30",4088.448,-40.3201,-0.98,{"date":2549,"open":2201,"high":2550,"low":2201,"close":2536,"change":2551,"percent_change":2552,"volume":2240,"transactions":9,"vwap":2536},"2025-06-27",4152.95996,403.2,10.82,{"date":2554,"open":2370,"high":2342,"low":2331,"close":2331,"change":2555,"percent_change":902,"volume":2327,"transactions":9,"vwap":2331},"2025-06-26",-169.344,{"date":2557,"open":2558,"high":2202,"low":2218,"close":2292,"change":2559,"percent_change":2560,"volume":2282,"transactions":9,"vwap":2292},"2025-06-25",3830.3999,96.7681,2.55,{"date":2562,"open":2563,"high":2316,"low":2563,"close":2228,"change":2564,"percent_change":2565,"volume":2295,"transactions":9,"vwap":2228},"2025-06-24",3693.31201,-32.2559,-0.84,{"date":2567,"open":2568,"high":2347,"low":2194,"close":2558,"change":2371,"percent_change":2569,"volume":981,"transactions":9,"vwap":2558},"2025-06-23",3983.61597,-4.04,{"date":2571,"open":2312,"high":2531,"low":2194,"close":2342,"change":2572,"percent_change":2573,"volume":900,"transactions":9,"vwap":2342},"2025-06-20",80.6399,2.06,{"date":2575,"open":2236,"high":2236,"low":2576,"close":2577,"change":2483,"percent_change":2578,"volume":2339,"transactions":9,"vwap":2577},"2025-06-18",3838.46411,3911.040039,-6.55,{"date":2580,"open":2581,"high":2243,"low":2412,"close":2582,"change":2173,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-17",4257.79199,4185.21582,-4.6,23,{"date":2586,"open":2147,"high":2587,"low":2147,"close":2531,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2531},"2025-06-16",4572.28809,725.76,19.82,324,{"date":2592,"open":2593,"high":2218,"low":2194,"close":2211,"change":2594,"percent_change":2595,"volume":2295,"transactions":9,"vwap":2211},"2025-06-13",3741.69604,-241.9202,-6.2,{"date":2597,"open":2342,"high":2316,"low":2218,"close":2384,"change":2598,"percent_change":2599,"volume":2334,"transactions":9,"vwap":2384},"2025-06-12",112.896,2.98,{"date":2601,"open":2218,"high":2218,"low":2194,"close":2218,"change":2538,"percent_change":700,"volume":2602,"transactions":9,"vwap":2218},"2025-06-11",15,{"date":2604,"open":2220,"high":2593,"low":2330,"close":2220,"change":2605,"percent_change":2606,"volume":2339,"transactions":9,"vwap":2220},"2025-06-10",-24.1921,-0.65,{"date":2608,"open":2369,"high":2298,"low":2330,"close":2609,"change":2564,"percent_change":2610,"volume":2327,"transactions":9,"vwap":2609},"2025-06-09",3733.63208,-0.86,{"date":2612,"open":2558,"high":2613,"low":2267,"close":2614,"change":2615,"percent_change":2616,"volume":900,"transactions":9,"vwap":2614},"2025-06-06",3935.23193,3765.88794,16.1279,0.43,{"date":2618,"open":2220,"high":2312,"low":2220,"close":2369,"change":2158,"percent_change":2619,"volume":2288,"transactions":9,"vwap":2369},"2025-06-05",-3.13,{"date":2621,"open":2299,"high":2622,"low":2623,"close":2298,"change":450,"percent_change":450,"volume":2339,"transactions":9,"vwap":2298},"2025-06-04",3999.7439,3757.82397,{"date":2625,"open":2219,"high":2298,"low":2219,"close":2298,"change":2626,"percent_change":1232,"volume":2334,"transactions":9,"vwap":2298},"2025-06-03",161.28,{"date":2628,"open":2218,"high":2312,"low":2266,"close":2220,"change":2572,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2220},"2025-06-02",2.22,43,{"date":2632,"open":2633,"high":2250,"low":2219,"close":2194,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2194},"2025-05-30",4298.11182,-749.9519,-17.13,49,{"date":2638,"open":2261,"high":2261,"low":2633,"close":2348,"change":2639,"percent_change":681,"volume":2327,"transactions":9,"vwap":2348},"2025-05-29",-8.064,{"date":2641,"open":2243,"high":2261,"low":2642,"close":2531,"change":2643,"percent_change":158,"volume":2247,"transactions":9,"vwap":2531},"2025-05-28",4233.6001,32.2559,{"date":2645,"open":2354,"high":2253,"low":2646,"close":2250,"change":2647,"percent_change":2648,"volume":2334,"transactions":9,"vwap":2250},"2025-05-27",4281.98389,-80.6401,-1.82,{"date":2650,"open":2243,"high":2651,"low":2347,"close":2354,"change":2652,"percent_change":1045,"volume":2387,"transactions":9,"vwap":2354},"2025-05-23",4596.47998,16.1284,{"date":2654,"open":2317,"high":2261,"low":2317,"close":2655,"change":2656,"percent_change":2058,"volume":2387,"transactions":9,"vwap":2655},"2025-05-22",4419.071777,137.0879,{"date":2658,"open":2243,"high":2659,"low":2243,"close":2646,"change":2319,"percent_change":688,"volume":2334,"transactions":9,"vwap":2646},"2025-05-21",4427.13623,{"date":2661,"open":2646,"high":2354,"low":2226,"close":2243,"change":2639,"percent_change":2662,"volume":2339,"transactions":9,"vwap":2243},"2025-05-20",-0.19,{"date":2664,"open":2665,"high":2253,"low":2666,"close":2646,"change":2667,"percent_change":2668,"volume":2334,"transactions":9,"vwap":2646},"2025-05-19",4451.32812,4217.47217,-306.4321,-6.68,{"date":2670,"open":2243,"high":2651,"low":2671,"close":2253,"change":2672,"percent_change":2673,"volume":2240,"transactions":9,"vwap":2253},"2025-05-16",4120.7041,266.1118,6.16,{"date":2675,"open":2312,"high":2407,"low":2312,"close":2676,"change":2677,"percent_change":844,"volume":900,"transactions":9,"vwap":2676},"2025-05-15",4322.3042,290.3042,{"date":2679,"open":2680,"high":2354,"low":2681,"close":2202,"change":2639,"percent_change":187,"volume":2240,"transactions":9,"vwap":2202},"2025-05-14",4177.15186,3959.42407,{"date":2683,"open":2226,"high":2354,"low":2312,"close":2412,"change":2684,"percent_change":2685,"volume":981,"transactions":9,"vwap":2412},"2025-05-13",-153.2158,-3.65,{"date":2687,"open":2202,"high":2226,"low":2298,"close":2226,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2226},"2025-05-12",-40.3203,-0.95,24,{"date":2692,"open":2250,"high":2250,"low":2693,"close":2642,"change":2564,"percent_change":2694,"volume":2327,"transactions":9,"vwap":2642},"2025-05-09",4056.19189,-0.76,{"date":2696,"open":2337,"high":2407,"low":2195,"close":2697,"change":2698,"percent_change":2699,"volume":2247,"transactions":9,"vwap":2697},"2025-05-08",4265.85596,153.2158,3.73,{"date":2701,"open":2702,"high":2355,"low":2298,"close":2236,"change":2703,"percent_change":2704,"volume":900,"transactions":9,"vwap":2236},"2025-05-07",4048.12793,64.5122,1.59,{"date":2706,"open":2568,"high":2354,"low":2298,"close":2702,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2702},"2025-05-06",258.0479,6.81,22,{"date":2711,"open":2220,"high":2576,"low":2194,"close":2218,"change":2712,"percent_change":2713,"volume":2288,"transactions":9,"vwap":2218},"2025-05-05",-48.384,-1.26,{"date":2715,"open":2219,"high":2210,"low":2219,"close":2576,"change":2716,"percent_change":2717,"volume":2690,"transactions":9,"vwap":2576},"2025-05-02",258.0481,7.21,{"date":2719,"open":2220,"high":2312,"low":2219,"close":2720,"change":2721,"percent_change":2722,"volume":2602,"transactions":9,"vwap":2720},"2025-05-01",3580.41602,-104.832,-2.84,{"date":2724,"open":2725,"high":2725,"low":2219,"close":2324,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2324},"2025-04-30",4370.68799,-741.8882,-16.76,29,{"date":2730,"open":2253,"high":2731,"low":2243,"close":2659,"change":2238,"percent_change":2732,"volume":981,"transactions":9,"vwap":2659},"2025-04-29",4757.75977,-7.42,{"date":2734,"open":2735,"high":2517,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2223,"transactions":9,"vwap":2737},"2025-04-28",4838.3999,4499.71191,4781.95215,-137.0879,-2.79,{"date":2741,"open":2737,"high":2742,"low":2235,"close":2251,"change":2743,"percent_change":2744,"volume":2327,"transactions":9,"vwap":2251},"2025-04-25",5072.25586,274.1763,5.9,{"date":2746,"open":2253,"high":2747,"low":2253,"close":2748,"change":2275,"percent_change":1975,"volume":2533,"transactions":9,"vwap":2748},"2025-04-24",4983.55176,4644.86377,{"date":2750,"open":2751,"high":2735,"low":2354,"close":2752,"change":2753,"percent_change":2754,"volume":2339,"transactions":9,"vwap":2752},"2025-04-23",4523.90381,4822.27197,209.6641,4.55,{"date":179,"open":2250,"high":2756,"low":2250,"close":2757,"change":2758,"percent_change":2759,"volume":900,"transactions":9,"vwap":2757},4628.73584,4612.60791,258.0478,5.93]