[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPST":3,"homepage-market-summary":31,"stock-historical-IPST":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IPST","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"IP Strategy Holdings, Inc. Common Stock","Nasdaq",null,"BEVERAGES","IP Strategy Holdings Inc operate a diversified business centered on digital asset-based infrastructure and intellectual property (IP) management, supplemented by a legacy craft spirits operating segment. The Company provides public market investors with broad exposure to the around $80 trillion programmable intellectual property economy in a regulated equity format. Its treasury reserve of $IP tokens provides direct participation in the Story ecosystem, which enables on-chain registration, licensing, and monetization of intellectual property.","21","Gig Harbor, WA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.14,3.03,3.28,2.8727,3.08,0.06,1.95,46912.312342,712,3.1371,337.60001,1.54,661390.4090643905,0.5,466,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},532,456807,166734679.67516202,-98.77,"2025-04-23",[184,185,194,205,216,226,237,246,256,266,277,285,294,304,315,323,334,345,356,366,376,386,397,408,417,428,439,450,461,471,482,493,504,515,526,537,548,558,567,575,584,593,603,612,620,630,637,645,654,664,671,680,688,696,705,712,719,725,730,737,742,748,753,759,763,768,774,778,784,789,794,800,805,811,818,826,831,837,843,850,853,859,865,873,879,883,890,896,904,912,918,923,927,936,943,951,959,967,976,985,993,999,1005,1013,1022,1030,1037,1044,1051,1058,1066,1073,1080,1085,1092,1100,1108,1116,1125,1133,1139,1148,1155,1162,1170,1178,1186,1192,1199,1204,1211,1217,1222,1228,1234,1242,1249,1255,1263,1269,1278,1286,1293,1299,1306,1313,1321,1329,1338,1346,1354,1362,1367,1374,1380,1386,1393,1402,1410,1419,1425,1432,1439,1444,1452,1459,1465,1474,1480,1487,1495,1500,1509,1517,1526,1533,1540,1547,1552,1557,1566,1572,1578,1585,1593,1599,1604,1607,1614,1618,1624,1630,1636,1644,1652,1659,1663,1670,1679,1685,1691,1699,1707,1714,1722,1730,1736,1743,1748,1753,1760,1768,1774,1782,1788,1796,1803,1811,1818,1826,1834,1842,1851,1859,1866,1874,1882,1890,1896,1905,1913,1921,1928,1936,1944,1950,1958,1964,1972,1978,1985,1989,1994,2001,2006,2013,2018,2027,2035,2043,2051,2057,2063,2071,2078,2087,2092,2099,2106,2113,2120,2125,2132,2139,2143,2148,2155,2160,2165,2172,2180,2187,2195,2200,2207,2211,2216,2222,2229,2233,2239,2246,2250,2254,2262,2265,2271,2278,2284,2291,2296,2304,2310,2315,2319,2326,2332,2340,2345,2350,2355,2359,2365,2370,2375,2381,2383,2389,2394,2399,2404,2409,2413,2417,2425,2433,2437,2443,2447,2453,2458,2462,2467,2472,2478,2482,2489,2493,2497,2500,2505,2508,2512,2519,2525,2529,2534,2542,2548,2553,2560,2565,2569,2573,2575,2579,2583,2588,2593,2598,2604,2609,2614,2621,2625,2629,2634,2638,2641,2647,2651,2655,2659,2664,2669],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",2.9,3.175,0.13,4.41,62216.3356,733,3.061,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",3.1846,3.22,2.86,2.95,-0.25,-7.81,77137.392694,886,3.0201,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",3.026,3.62,3,3.2,0.17,5.61,264781.854975,2004,3.2964,{"date":217,"open":218,"high":219,"low":220,"close":17,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",3.36,3.395,2.915,-0.39,-11.4,90772.270027,750,3.1208,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",3.64,3.67,2.91,3.42,-0.29,-7.82,288194.384868,2360,3.3545,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":39,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",2.98,4.8,3.71,21.64,4440406.975004,41800,4.0015,{"date":247,"open":199,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",3.21,2.8801,3.05,0.19,6.64,81057.349708,977,3.0315,{"date":257,"open":258,"high":259,"low":260,"close":198,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",2.82,2.92,2.58,0.03,1.06,161672.387145,881,2.79,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",2.76,2.835,2.629807,2.83,0.07,2.54,73799.403526,831,2.7541,{"date":278,"open":279,"high":198,"low":280,"close":268,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",2.75,2.51,0,61471.715567,959,2.6962,{"date":286,"open":287,"high":288,"low":279,"close":268,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",2.8,3.1754,-0.1,-3.5,26626.649115,509,2.8962,{"date":295,"open":296,"high":297,"low":298,"close":198,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",2.65,3.01,2.6101,0.195,7.32,94022.769436,1274,2.8391,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",3.02,3.18,2.6001,2.665,-0.385,-12.62,65646.73332,803,2.8403,{"date":316,"open":317,"high":317,"low":250,"close":250,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",3.35,-0.27,-8.13,29183.108005,454,3.141,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",3.51,3.642,3.251522,3.32,-0.38,-10.27,23732.9923,674,3.4255,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",3.68,3.8,3.57,3.7,-0.06,-1.6,23161.21114,508,3.63,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",3.79,3.86,3.6605,3.76,-0.11,-2.84,21293.095448,492,3.7417,{"date":357,"open":358,"high":359,"low":337,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",3.93,3.96,3.87,-0.14,-3.49,23652.0484,406,3.8562,{"date":367,"open":368,"high":369,"low":229,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",3.84,4.0899,4.01,0.285,7.65,48006.259027,1005,3.8331,{"date":377,"open":378,"high":379,"low":229,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",4.05,4.06,3.725,-0.405,-9.81,54355.417745,912,3.7977,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",4.07,4.28,3.91,4.13,0.01,0.24,52251.6293,1103,4.0606,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",4.16,4.4,4.03,4.12,-0.13,-3.06,61499.883936,903,4.189,{"date":409,"open":390,"high":410,"low":339,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",4.69,4.25,0.31,7.87,178928.411176,2066,4.2222,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",4.09,4.115,3.69,3.94,-0.21,-5.06,118682.799733,1344,3.9459,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",4.34,4.67,4.055,4.15,-0.56,-11.89,519053.595738,8099,4.9055,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",5.81,5.85,4.57,4.71,-1.28,-21.37,281341.242001,3311,5.0927,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",6.76,7.1637,5.62,5.99,-1.79,-23.01,227968.733611,2477,6.3491,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":88,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",8.27,8.31,6.611,7.78,-9.32,297364.450091,3482,7.2465,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",8.98,9.94,8.01,8.58,-1.07,-11.09,395982.536879,4378,8.7554,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",11.37,12.1989,9.2109,9.65,-0.66,-6.4,1081575.401305,15236,10.5834,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",8.79,15.2717,8.4,10.31,1.86,22.01,7135162.610628,90897,11.8192,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",16.17,16.48,7.6901,8.45,-7.31,-46.38,1875590.980036,26282,11.4182,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",7.46,25.34,6.5,15.76,8.37,113.26,31568349.990716,470060,16.1511,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",7.92,9.66,6.47,7.39,5.1899,235.89,100595107.75572,1271763,7.3599,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",2.065,2.41,1.985,2.2001,0.1201,5.77,57113.7126,511,2.1407,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":272,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",2.04,2.16,2.02,2.08,3.48,4130.585501,274,2.0505,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":281,"percent_change":281,"volume":564,"transactions":565,"vwap":566},"2026-08-12",2.1,2.145,1.975,2.01,14116.6036,236,2.0107,{"date":568,"open":569,"high":552,"low":569,"close":563,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",1.92,0.1,5.24,6023.6036,182,2.0099,{"date":576,"open":550,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",2.188,1.91,-0.2,-9.48,14112.1061,586,2.0615,{"date":585,"open":96,"high":586,"low":563,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",2.205,2.11,-0.055,-2.54,9390.6561,122,2.0841,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",2.25,2.15,2.165,-0.075,-3.35,8100.255843,123,2.2041,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":570,"percent_change":431,"volume":609,"transactions":610,"vwap":611},"2026-08-05",2.2,2.3,2.175,2.24,12260.565033,120,2.2602,{"date":613,"open":614,"high":614,"low":27,"close":615,"change":403,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",2.33,2.14,-5.73,102106.748517,784,1.8932,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":174,"vwap":629},"2026-08-03",2.22,2.29,2.17,2.27,0.11,5.09,5307.578932,2.2195,{"date":631,"open":595,"high":625,"low":560,"close":551,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",-0.02,-0.92,6016.6536,310,2.1988,{"date":638,"open":596,"high":639,"low":596,"close":96,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",2.3616,-0.05,-2.24,8900.729953,487,2.2458,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":361,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",2.38,2.21,2.23,-5.91,10014.900313,377,2.3085,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":632,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",2.35,2.4246,2.31,2.37,-0.84,7794.1036,244,2.3724,{"date":665,"open":666,"high":666,"low":606,"close":666,"change":640,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",2.39,-2.05,3059.6036,113,2.3622,{"date":672,"open":656,"high":673,"low":614,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",2.46,2.44,0.04,1.67,5215.6036,192,2.3836,{"date":681,"open":614,"high":682,"low":614,"close":683,"change":632,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",2.435,2.4,-0.83,9523.169208,453,2.4033,{"date":689,"open":673,"high":673,"low":690,"close":691,"change":626,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",2.32,2.42,4.76,5267.6036,627,2.3975,{"date":697,"open":698,"high":699,"low":700,"close":658,"change":701,"percent_change":599,"volume":702,"transactions":703,"vwap":704},"2026-07-21",2.405,2.47,2.28,-0.08,16157.5853,700,2.4088,{"date":706,"open":707,"high":707,"low":690,"close":666,"change":403,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",2.55,-5.16,12609.6203,272,2.3991,{"date":713,"open":273,"high":714,"low":699,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-17",2.61,2.52,0.02,0.8,4100,{"date":720,"open":721,"high":721,"low":666,"close":722,"change":340,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-16",2.63,2.5,-2.34,19100,{"date":726,"open":260,"high":287,"low":715,"close":727,"change":728,"percent_change":221,"volume":729,"transactions":9,"vwap":727},"2026-07-15",2.56,-0.01,39300,{"date":731,"open":540,"high":732,"low":614,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-14",2.734,2.57,0.23,9.83,54800,{"date":738,"open":683,"high":715,"low":606,"close":739,"change":351,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-13",2.34,-4.49,60200,{"date":743,"open":744,"high":715,"low":690,"close":745,"change":728,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-10",2.415,2.45,-0.41,13300,{"date":749,"open":750,"high":727,"low":656,"close":673,"change":189,"percent_change":751,"volume":752,"transactions":9,"vwap":673},"2026-07-09",2.385,5.58,51300,{"date":754,"open":755,"high":755,"low":756,"close":614,"change":728,"percent_change":757,"volume":758,"transactions":9,"vwap":614},"2026-07-08",2.395,2.265,-0.43,6300,{"date":760,"open":280,"high":280,"low":625,"close":739,"change":200,"percent_change":761,"volume":762,"transactions":9,"vwap":739},"2026-07-07",-9.65,9800,{"date":764,"open":674,"high":765,"low":744,"close":765,"change":626,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-06",2.59,4.44,6500,{"date":769,"open":722,"high":770,"low":699,"close":771,"change":261,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-02",2.68,2.48,1.22,12200,{"date":775,"open":690,"high":707,"low":606,"close":745,"change":570,"percent_change":776,"volume":777,"transactions":9,"vwap":745},"2026-07-01",4.26,15500,{"date":779,"open":780,"high":781,"low":560,"close":656,"change":232,"percent_change":782,"volume":783,"transactions":9,"vwap":656},"2026-06-30",2.64,2.74,-10.98,44000,{"date":785,"open":691,"high":786,"low":700,"close":780,"change":626,"percent_change":787,"volume":788,"transactions":9,"vwap":780},"2026-06-29",2.72,4.35,23900,{"date":790,"open":690,"high":721,"low":596,"close":791,"change":403,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-26",2.53,-4.89,498200,{"date":795,"open":199,"high":199,"low":714,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-25",2.66,-0.26,-8.9,26000,{"date":801,"open":802,"high":210,"low":187,"close":259,"change":701,"percent_change":803,"volume":804,"transactions":9,"vwap":259},"2026-06-24",3.136,-2.67,30400,{"date":806,"open":807,"high":808,"low":209,"close":209,"change":809,"percent_change":810,"volume":762,"transactions":9,"vwap":209},"2026-06-23",3.1,3.335,-0.19,-5.96,{"date":812,"open":813,"high":219,"low":814,"close":815,"change":89,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-22",3.38,3.13,3.19,-7,28300,{"date":819,"open":820,"high":821,"low":328,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-18",3.605,3.73,3.43,-0.18,-4.99,28100,{"date":827,"open":828,"high":829,"low":325,"close":828,"change":281,"percent_change":281,"volume":830,"transactions":9,"vwap":828},"2026-06-17",3.61,3.852,11500,{"date":832,"open":833,"high":833,"low":813,"close":828,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":828},"2026-06-16",3.74,0.12,3.44,26500,{"date":838,"open":821,"high":839,"low":840,"close":841,"change":809,"percent_change":708,"volume":842,"transactions":9,"vwap":841},"2026-06-15",3.95,3.47,3.49,26400,{"date":844,"open":845,"high":846,"low":845,"close":336,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":336},"2026-06-12",3.5,3.815,0.26,7.6,19500,{"date":851,"open":328,"high":231,"low":210,"close":231,"change":570,"percent_change":297,"volume":852,"transactions":9,"vwap":231},"2026-06-11",21200,{"date":854,"open":855,"high":360,"low":856,"close":328,"change":21,"percent_change":857,"volume":858,"transactions":9,"vwap":328},"2026-06-10",3.29,3.26,1.84,67500,{"date":860,"open":822,"high":861,"low":862,"close":856,"change":403,"percent_change":863,"volume":864,"transactions":9,"vwap":856},"2026-06-09",3.54,3.25,-3.83,25800,{"date":866,"open":845,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-08",3.588,3.211,3.39,-0.17,-4.78,25700,{"date":874,"open":833,"high":833,"low":875,"close":876,"change":579,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-05",3.495,3.56,-5.32,34700,{"date":880,"open":839,"high":391,"low":218,"close":350,"change":89,"percent_change":881,"volume":882,"transactions":9,"vwap":350},"2026-06-04",-6,60700,{"date":884,"open":885,"high":787,"low":886,"close":887,"change":888,"percent_change":889,"volume":878,"transactions":9,"vwap":887},"2026-06-03",4.29,3.82,4,-0.185,-4.42,{"date":891,"open":892,"high":892,"low":419,"close":893,"change":894,"percent_change":895,"volume":872,"transactions":9,"vwap":893},"2026-06-02",4.68,4.185,-0.375,-8.22,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":797,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-01",4.79,4.97,4.37,4.56,-5.39,35700,{"date":905,"open":899,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-29",5.304,4.51,4.82,-0.15,-3.02,97400,{"date":913,"open":348,"high":914,"low":348,"close":899,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":899},"2026-05-28",5.39,0.98,24.56,422500,{"date":919,"open":337,"high":920,"low":231,"close":921,"change":834,"percent_change":807,"volume":922,"transactions":9,"vwap":921},"2026-05-27",4.45,3.99,104800,{"date":924,"open":892,"high":892,"low":228,"close":360,"change":434,"percent_change":925,"volume":926,"transactions":9,"vwap":360},"2026-05-26",-12.64,87900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-22",5.29,5.6,4.3,4.43,-0.86,-16.26,65500,{"date":937,"open":938,"high":938,"low":939,"close":929,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":929},"2026-05-21",6.49,5.25,-0.63,-10.64,73500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":626,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-20",5.94,6.13,5.524,5.92,1.89,30800,{"date":952,"open":953,"high":954,"low":955,"close":441,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":441},"2026-05-19",6.48,6.75,5.395,-1.67,-22.33,76000,{"date":960,"open":961,"high":962,"low":954,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-18",9.38,10,7.48,-2.21,-22.81,121800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-15",7.81,10.68,7.33,9.69,1.63,20.22,276200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-14",7.27,9,6.56,8.06,2.26,38.97,478800,{"date":986,"open":987,"high":988,"low":692,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-13",4.99,5.93,5.8,0.82,16.47,162400,{"date":994,"open":995,"high":996,"low":899,"close":997,"change":823,"percent_change":362,"volume":998,"transactions":9,"vwap":997},"2026-05-12",5.23,5.3,4.98,17100,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":289,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-11",5.33,5.16,-1.9,11300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-08",5.86,6.03,5.26,-0.62,-10.54,29700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-07",5.5,6.06,5.375,5.88,0.33,5.95,23500,{"date":1023,"open":1020,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-06",6.055,5.4,5.55,-0.4,-6.72,39100,{"date":1031,"open":1032,"high":1033,"low":751,"close":1020,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1020},"2026-05-05",6.675,7,-0.75,-11.19,101700,{"date":1038,"open":1015,"high":1033,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-04",5.22,6.7,1.2,21.82,212700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1015,"change":340,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1015},"2026-05-01",5.71,5.74,5.18,-1.08,35500,{"date":1052,"open":1053,"high":544,"low":1054,"close":1055,"change":102,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-30",5.01,4.65,5.56,11.2,54200,{"date":1059,"open":1060,"high":1061,"low":240,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-29",4.88,5.35,5,0.15,3.09,101100,{"date":1067,"open":1068,"high":1069,"low":411,"close":1070,"change":579,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-28",4.86,6.29,4.85,-3.96,231500,{"date":1074,"open":1075,"high":1075,"low":81,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-27",5.72,5.05,-0.68,-11.87,39200,{"date":1081,"open":1001,"high":1082,"low":995,"close":1082,"change":734,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-24",5.73,4.18,36700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1015,"change":797,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1015},"2026-04-23",5.64,6,4.9,-4.51,121300,{"date":1093,"open":1094,"high":1095,"low":1015,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-22",6.26,6.4,5.76,-0.7,-10.84,19735,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":88,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-21",7.2,7.9,5.2,6.46,-11.02,35855,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":434,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-20",7.98,8,6.28,7.26,-7.16,36800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-17",9.48,10.16,6.8,7.82,-1.16,-12.92,156725,{"date":1126,"open":1127,"high":1128,"low":1129,"close":473,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":473},"2026-04-16",11.86,12.12,8.62,-2.88,-24.28,36210,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1127,"change":857,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1127},"2026-04-15",9.62,14.38,18.36,131985,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-14",10.26,11,9.58,10.02,0.62,6.6,56610,{"date":1149,"open":979,"high":1150,"low":1151,"close":1152,"change":393,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-13",11.34,8.16,9.4,2.62,168720,{"date":1156,"open":1157,"high":1158,"low":1113,"close":1159,"change":551,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-10",7.4,9.22,9.16,30.86,1057590,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1033,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1033},"2026-04-09",8.54,9.18,6.52,-2.02,-22.39,59675,{"date":1171,"open":1172,"high":1173,"low":252,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-08",7.52,9.56,9.02,1.02,12.75,281225,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1111,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1111},"2026-04-07",7.54,8.88,6.16,3.16,65.29,7416400,{"date":1187,"open":1048,"high":1048,"low":240,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-06",4.84,-0.04,-0.82,11110,{"date":1193,"open":1194,"high":930,"low":1195,"close":1060,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1060},"2026-04-02",5.38,4.72,-0.6,-10.95,12020,{"date":1200,"open":930,"high":1088,"low":1201,"close":1202,"change":168,"percent_change":347,"volume":1203,"transactions":9,"vwap":1202},"2026-04-01",5.06,5.48,15225,{"date":1205,"open":1087,"high":1087,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-31",4.74,5.28,0.32,6.45,8890,{"date":1212,"open":1213,"high":1213,"low":1060,"close":1214,"change":434,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-30",5.52,4.96,-10.14,6015,{"date":1218,"open":930,"high":989,"low":1219,"close":1213,"change":701,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1213},"2026-03-27",5.32,-1.43,3115,{"date":1223,"open":1120,"high":1224,"low":1225,"close":930,"change":933,"percent_change":1226,"volume":1227,"transactions":9,"vwap":930},"2026-03-26",6.84,5.14,-13.31,16300,{"date":1229,"open":1033,"high":1230,"low":1094,"close":1105,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1105},"2026-03-25",7.34,-0.74,-10.28,9155,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1102,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1102},"2026-03-24",7.3,7.42,6.66,0.08,1.12,9215,{"date":1243,"open":1111,"high":1159,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-23",6.22,7.12,-0.3,-4.04,27190,{"date":1250,"open":1251,"high":1251,"low":1102,"close":1237,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1237},"2026-03-20",9.32,-2.1,-22.06,15595,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-19",10.46,8.8,9.52,-0.64,-6.3,8165,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1119,"change":1260,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1119},"2026-03-18",10.58,9.2,-5.93,7345,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-17",10.84,11.24,8.6,10.8,-0.78,-6.74,7425,{"date":1279,"open":1144,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-16",11.6,9.7,11.58,1.42,13.98,17185,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1119,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1119},"2026-03-13",10.2,9.28,0.3,3.04,9640,{"date":1294,"open":1159,"high":1295,"low":1296,"close":1295,"change":1297,"percent_change":259,"volume":1298,"transactions":9,"vwap":1295},"2026-03-12",9.86,8.22,0.28,22155,{"date":1300,"open":1301,"high":1302,"low":95,"close":1143,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1143},"2026-03-11",12.58,16.8,-1.56,-14,493615,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1097,"percent_change":650,"volume":1312,"transactions":9,"vwap":1311},"2026-03-10",11.8,12.06,10.88,11.14,7510,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":633,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-09",12.5,12.78,11.38,11.84,-7.21,2960,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1324},"2026-03-06",12,12.76,10.98,0.6,4.93,7165,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-05",13.3,14.8,11.4,12.16,-1.4,-10.32,5290,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-04",11.96,15.04,13.56,1.56,13,4650,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1323,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1323},"2026-03-03",12.46,13.6,11.62,-0.72,-5.66,2885,{"date":1355,"open":1356,"high":1349,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-02",13.4,11.64,12.72,-0.96,-7.02,4885,{"date":1363,"open":1364,"high":1365,"low":1318,"close":1365,"change":29,"percent_change":347,"volume":1366,"transactions":9,"vwap":1365},"2026-02-27",13.5,13.68,7295,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":847,"percent_change":563,"volume":1373,"transactions":9,"vwap":1372},"2026-02-26",12.66,13.8,12.4,13.18,3195,{"date":1375,"open":1350,"high":1376,"low":1350,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-25",12.92,1.52,13.33,5760,{"date":1381,"open":1382,"high":1382,"low":1142,"close":1333,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1333},"2026-02-24",13.26,-1.98,-14.8,10630,{"date":1387,"open":1388,"high":1388,"low":1371,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-23",15.24,13.38,-2.06,-13.34,4980,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-20",16.78,17.8,15,15.44,-1.88,-10.85,12235,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1283,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-19",15.32,18.74,14,17.32,8.93,214740,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-18",14.82,16.6,14.62,15.9,1.7,11.97,2065,{"date":1420,"open":1370,"high":1302,"low":1421,"close":1422,"change":1041,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-17",12.8,14.2,9.23,5220,{"date":1426,"open":1427,"high":1428,"low":1333,"close":1344,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1344},"2026-02-13",15.14,15.5,-2,-13.33,11845,{"date":1433,"open":1434,"high":1435,"low":1397,"close":1397,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1397},"2026-02-12",16.82,17.4,-1.8,-10.71,1615,{"date":1440,"open":1435,"high":1441,"low":1413,"close":1302,"change":89,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1302},"2026-02-11",19.88,-1.41,3180,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-10",19.2,19.4,17.040001,-1.94,-10.22,3010,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1189,"percent_change":423,"volume":1458,"transactions":9,"vwap":1457},"2026-02-09",20,20.8,18.42,18.98,1390,{"date":1460,"open":1461,"high":1454,"low":1435,"close":1462,"change":1463,"percent_change":1206,"volume":1464,"transactions":9,"vwap":1462},"2026-02-06",18,19.02,0.86,2265,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-05",20.4,21,17.7,18.16,-2.04,-10.1,3885,{"date":1475,"open":1468,"high":1476,"low":1477,"close":1477,"change":579,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-04",21.54,20.2,-0.98,2255,{"date":1481,"open":1482,"high":1483,"low":1454,"close":1467,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1467},"2026-02-03",21.4,22.26,-1.2,-5.56,3185,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1429,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-02",23.4,23.6,20.6,21.6,-8.47,3280,{"date":1496,"open":1497,"high":1498,"low":1491,"close":1490,"change":579,"percent_change":660,"volume":1499,"transactions":9,"vwap":1490},"2026-01-30",24,24.16,4005,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-29",27.6,28.46,23.54,23.8,-2.8,-10.53,3050,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-28",31.4,32,26.6,-4.2,-13.64,3420,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-27",30.4,31.6,29.6,30.8,0.4,1.32,2620,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1519,"change":175,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1519},"2026-01-26",30,31.059999,29,3.4,2245,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":717,"percent_change":287,"volume":1539,"transactions":9,"vwap":1538},"2026-01-23",30.6,36.6,28.2,29.4,31525,{"date":1541,"open":1519,"high":1542,"low":1543,"close":1544,"change":1429,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-22",31.2,28.4,28.6,-6.54,4125,{"date":1548,"open":1549,"high":1550,"low":1519,"close":1535,"change":1436,"percent_change":1485,"volume":1551,"transactions":9,"vwap":1535},"2026-01-21",32.2,32.4,1825,{"date":1553,"open":1554,"high":1554,"low":1519,"close":1550,"change":341,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1550},"2026-01-20",33.6,-4.71,4640,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-16",31.14,34.6,30.42,34,2.6,8.28,3935,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1511,"change":88,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1511},"2026-01-15",33,30.32,-2.48,2530,{"date":1573,"open":1574,"high":1575,"low":1522,"close":1549,"change":341,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1549},"2026-01-14",35.8,35.98,-4.73,8660,{"date":1579,"open":1543,"high":1580,"low":1581,"close":1582,"change":1146,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-13",35,28,33.8,24.26,55375,{"date":1586,"open":1528,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-12",31.96,25.2,27.2,-2.6,-8.72,9870,{"date":1594,"open":1512,"high":1512,"low":1595,"close":1596,"change":88,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-09",22.4,29.8,-2.61,13780,{"date":1600,"open":1528,"high":1535,"low":1601,"close":1535,"change":1326,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1535},"2026-01-08",29.2,2,1835,{"date":1605,"open":1520,"high":1520,"low":1530,"close":1528,"change":341,"percent_change":424,"volume":1606,"transactions":9,"vwap":1528},"2026-01-07",2130,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1520,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1520},"2026-01-06",37.2,31,-5,-13.66,6135,{"date":1615,"open":1560,"high":1616,"low":1550,"close":1536,"change":1563,"percent_change":372,"volume":1617,"transactions":9,"vwap":1536},"2026-01-05",38.98,4185,{"date":1619,"open":1620,"high":1621,"low":1511,"close":1562,"change":287,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1562},"2026-01-02",32.8,38,8.97,6075,{"date":1625,"open":1549,"high":1626,"low":1627,"close":1542,"change":88,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1542},"2025-12-31",33.24,26.2,-2.5,4330,{"date":1631,"open":1632,"high":1580,"low":1610,"close":1512,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1512},"2025-12-30",34.64,-3.4,-9.6,3140,{"date":1637,"open":1638,"high":1639,"low":1580,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-29",38.8,39.6,35.4,-4.6,-11.5,2370,{"date":1645,"open":1646,"high":1647,"low":1609,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-26",43.8,44,40,-3.2,-7.41,1850,{"date":1653,"open":1654,"high":1647,"low":1655,"close":1656,"change":168,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-24",43,42,43.2,0.47,970,{"date":1660,"open":1655,"high":1661,"low":1621,"close":1654,"change":175,"percent_change":647,"volume":1662,"transactions":9,"vwap":1654},"2025-12-23",45,4525,{"date":1664,"open":1665,"high":1666,"low":1655,"close":1655,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1655},"2025-12-22",53.6,57.18,-12.1,-22.37,10135,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-19",67.2,69.6,52.3,54.099998,-13.1,-19.49,14305,{"date":1680,"open":1681,"high":1682,"low":1672,"close":1672,"change":1634,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1672},"2025-12-18",76,76.2,-12.5,1450,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1687,"change":281,"percent_change":281,"volume":1690,"transactions":9,"vwap":1687},"2025-12-17",76.8,89.8,75.6,2195,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1687,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1687},"2025-12-16",108.6,110,72,-27.2,-26.15,4280,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-15",121.2,124.3,104,-22.4,-17.72,1460,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":717,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-12",123.8,134.3,126.4,0.64,1375,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1196,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-11",124.5,131.39999,121,125.6,-0.48,1190,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1506,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-10",130,133,120.7,126.2,-2.17,3205,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":209,"percent_change":647,"volume":1658,"transactions":9,"vwap":1735},"2025-12-09",123.6,129.8,113.6,129,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1095,"percent_change":1061,"volume":1742,"transactions":9,"vwap":1741},"2025-12-08",119.8,130.2,112.4,126,1415,{"date":1744,"open":1745,"high":1745,"low":1734,"close":1746,"change":1335,"percent_change":1122,"volume":1747,"transactions":9,"vwap":1746},"2025-12-05",125.019997,119.6,475,{"date":1749,"open":601,"high":1750,"low":1751,"close":1718,"change":579,"percent_change":870,"volume":1752,"transactions":9,"vwap":1718},"2025-12-04",124.4,115.42,1335,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1701,"change":1758,"percent_change":1449,"volume":1759,"transactions":9,"vwap":1701},"2025-12-03",122.4,124.6,115.8,-2.4,1455,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1732,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1732},"2025-12-02",131.2,132.16,121.6,-4.8,-3.74,800,{"date":1769,"open":1770,"high":1724,"low":1771,"close":1772,"change":210,"percent_change":727,"volume":1773,"transactions":9,"vwap":1772},"2025-12-01",125,120.8,128.39999,775,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1436,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-28",114.4,132.8,103,125.2,-1.42,520,{"date":1783,"open":1784,"high":1785,"low":1711,"close":1786,"change":1602,"percent_change":1787,"volume":1532,"transactions":9,"vwap":1786},"2025-11-26",129.2,137.56,127,1.6,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1770,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1770},"2025-11-25",174,178,106.4,-43.2,-25.68,4400,{"date":1797,"open":1790,"high":1790,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-24",165,168.2,-3,-1.75,255,{"date":1804,"open":573,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-21",190,170.2,171.2,-18.6,-9.8,740,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":88,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-20",191.60001,199.8,189.8,-0.42,690,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1514,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-19",192.2,195,190.2,190.60001,-2.16,445,{"date":1827,"open":1828,"high":1829,"low":1805,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-18",214,219.62,194.8,-15.8,-7.5,1945,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-17",283.20001,202.2,210.60001,-74.6,-26.16,1540,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-14",283.79999,296.20001,260,285.20001,-11.2,-3.78,1125,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1531,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-13",297.79999,301.60001,278.72,296.39999,1.16,1940,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1656,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-12",249.60001,299,293,17.29,3335,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1505,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-11",227,252.60001,214.2,249.8,10.53,2525,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1877},"2025-11-10",201.39999,226,165.60001,31.8,16.37,1545,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1502,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-07",173.44,200.2,160,194.2,16.57,3000,{"date":1891,"open":1799,"high":1892,"low":1893,"close":1894,"change":1484,"percent_change":1351,"volume":1895,"transactions":9,"vwap":1894},"2025-11-06",174.8,151.39999,166.60001,4220,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-05",196.2,250,160.39999,167.8,-32.6,-16.27,5580,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-04",184,206.39999,200.39999,-5.6,-2.72,1503,{"date":1914,"open":678,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-03",208,180,206,-27.6,-11.82,1332,{"date":1922,"open":1915,"high":1923,"low":1915,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-31",236.8,233.60001,25.6,12.31,1826,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1915,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1915},"2025-10-30",226.8,238,204,-23.2,-10.03,653,{"date":1937,"open":662,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-29",256,228,231.2,-20.4,-8.11,1378,{"date":1945,"open":1946,"high":1947,"low":1923,"close":1948,"change":1323,"percent_change":1053,"volume":1949,"transactions":9,"vwap":1948},"2025-10-28",237.2,308,251.60001,8864,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-27",252,234.39999,239.60001,-11.6,-4.62,506,{"date":1959,"open":1960,"high":1938,"low":1961,"close":1962,"change":341,"percent_change":940,"volume":1963,"transactions":9,"vwap":1962},"2025-10-24",245.2,232.39999,251.2,198,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-23",229.2,268,252.8,16.4,6.94,735,{"date":1973,"open":1931,"high":1974,"low":1966,"close":1975,"change":1910,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-22",242,236.39999,-2.31,488,{"date":1979,"open":1980,"high":1846,"low":1981,"close":1974,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1974},"2025-10-21",259.20001,240,-25.2,-9.43,478,{"date":1986,"open":1846,"high":710,"low":1952,"close":1987,"change":1371,"percent_change":1988,"volume":686,"transactions":9,"vwap":1987},"2025-10-20",267.20001,4.87,{"date":1990,"open":1991,"high":1992,"low":1961,"close":1992,"change":1274,"percent_change":932,"volume":1993,"transactions":9,"vwap":1992},"2025-10-17",248,254.8,275,{"date":1995,"open":1996,"high":1996,"low":1997,"close":662,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":662},"2025-10-16",268.39999,228.39999,-23.6,-8.82,1402,{"date":2002,"open":1846,"high":710,"low":1938,"close":2003,"change":341,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-15",267.60001,-0.59,400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1765,"percent_change":1801,"volume":2012,"transactions":9,"vwap":2011},"2025-10-14",276,280,255.2,269.20001,1063,{"date":2014,"open":2015,"high":2016,"low":1948,"close":556,"change":1266,"percent_change":840,"volume":2017,"transactions":9,"vwap":556},"2025-10-13",253.2,287.20001,756,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-10",290,300,247.60001,264.79999,-26.8,-9.19,2253,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":887,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-09",288,298.79999,275.20001,291.60001,1.39,1233,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-08",316,281.20001,287.60001,-24,-7.7,1109,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-07",336,295.60001,311.60001,-20,-6.03,1240,{"date":2052,"open":2053,"high":26,"low":1856,"close":2054,"change":2055,"percent_change":239,"volume":2056,"transactions":9,"vwap":2054},"2025-10-06",328,331.60001,9.6,1478,{"date":2058,"open":2059,"high":2059,"low":2037,"close":2060,"change":2024,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-03",356,322,-7.68,1481,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1542,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-02",312,351.20001,304.79999,348.79999,9.82,1655,{"date":2072,"open":2037,"high":2073,"low":2065,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-01",327.60001,317.60001,-10.8,-3.29,763,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-09-30",340,344,301.20001,328.39999,-6.8,-2.03,2726,{"date":2088,"open":2053,"high":2068,"low":2089,"close":2090,"change":88,"percent_change":89,"volume":2091,"transactions":9,"vwap":2090},"2025-09-29",282.79999,335.20001,2124,{"date":2093,"open":2094,"high":2068,"low":2095,"close":2045,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2045},"2025-09-26",325.20001,298,44.8,15.38,7492,{"date":2100,"open":2095,"high":2101,"low":1846,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-09-25",304,291.20001,-16.8,-5.45,6772,{"date":2107,"open":2108,"high":2109,"low":1947,"close":1947,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1947},"2025-09-24",332,354,-18.4,-5.64,4713,{"date":2114,"open":2115,"high":2116,"low":2101,"close":2117,"change":2118,"percent_change":2110,"volume":2119,"transactions":9,"vwap":2117},"2025-09-23",371.60001,416,326.39999,-73.6,11515,{"date":2121,"open":1938,"high":178,"low":2122,"close":2005,"change":1886,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2005},"2025-09-22",221.2,66.67,93467,{"date":2126,"open":2127,"high":1981,"low":2128,"close":1981,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1981},"2025-09-19",216,208.8,46.4,23.97,19064,{"date":2133,"open":2134,"high":2135,"low":1907,"close":2136,"change":2137,"percent_change":949,"volume":2138,"transactions":9,"vwap":2136},"2025-09-18",192.8,197.2,193.60001,3.6,1910,{"date":2140,"open":1916,"high":2141,"low":1916,"close":1805,"change":1027,"percent_change":423,"volume":2142,"transactions":9,"vwap":1805},"2025-09-17",200,3080,{"date":2144,"open":2145,"high":678,"low":1791,"close":2146,"change":1095,"percent_change":554,"volume":2147,"transactions":9,"vwap":2146},"2025-09-16",188,190.39999,1643,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1907,"change":2075,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1907},"2025-09-15",195.2,196,181.2,-5.54,2336,{"date":2156,"open":1907,"high":2151,"low":2157,"close":1830,"change":2158,"percent_change":970,"volume":2159,"transactions":9,"vwap":1830},"2025-09-12",176,18.8,3076,{"date":2161,"open":1916,"high":1907,"low":2162,"close":2157,"change":1634,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2157},"2025-09-11",173.2,-5.17,3403,{"date":2166,"open":2167,"high":678,"low":2168,"close":2169,"change":2084,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-10",188.39999,178.39999,185.60001,-3.53,5251,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1620,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-09-09",213.2,215.2,170,192.39999,20.55,66034,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":1602,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-08",164,156,159.60001,1.27,1515,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":881,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-05",161.2,164.8,154,157.60001,-3.67,1067,{"date":2196,"open":2197,"high":1878,"low":2183,"close":2198,"change":1027,"percent_change":89,"volume":2199,"transactions":9,"vwap":2198},"2025-09-04",162,163.60001,652,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2182,"change":2205,"percent_change":810,"volume":2206,"transactions":9,"vwap":2182},"2025-09-03",162.8,171.60001,156.8,-10.4,2138,{"date":2208,"open":2162,"high":2157,"low":1886,"close":2209,"change":400,"percent_change":765,"volume":2210,"transactions":9,"vwap":2209},"2025-09-02",174.39999,3117,{"date":2212,"open":2145,"high":2145,"low":2213,"close":2176,"change":2205,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2176},"2025-08-29",162.39999,-5.76,1971,{"date":2217,"open":2218,"high":573,"low":2219,"close":2220,"change":1969,"percent_change":962,"volume":2221,"transactions":9,"vwap":2220},"2025-08-28",168,164.39999,180.39999,1700,{"date":2223,"open":2224,"high":2225,"low":2191,"close":2182,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2182},"2025-08-27",172,172.39999,-8,-4.65,3599,{"date":2230,"open":2168,"high":2168,"low":2218,"close":2224,"change":1955,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2224},"2025-08-26",-6.32,3687,{"date":2234,"open":2145,"high":2134,"low":2235,"close":2236,"change":1910,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-08-25",170.39999,183.60001,-2.96,38485,{"date":2240,"open":2241,"high":678,"low":2242,"close":2243,"change":2137,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-22",186,178.8,189.2,1.94,2156,{"date":2247,"open":2248,"high":2241,"low":2162,"close":2169,"change":1758,"percent_change":445,"volume":2249,"transactions":9,"vwap":2169},"2025-08-21",182.8,1121,{"date":2251,"open":678,"high":2136,"low":573,"close":2145,"change":2075,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2145},"2025-08-20",-5.43,2407,{"date":2255,"open":2256,"high":1915,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-08-19",203.2,186.39999,198.8,-5.2,-2.55,5165,{"date":2263,"open":2175,"high":2175,"low":1909,"close":1932,"change":1848,"percent_change":2259,"volume":2264,"transactions":9,"vwap":1932},"2025-08-18",3661,{"date":2266,"open":2175,"high":2267,"low":2268,"close":2175,"change":2158,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2175},"2025-08-15",218,208.39999,9.57,4442,{"date":2272,"open":2273,"high":2273,"low":2145,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-08-14",232,196.39999,-15.6,-7.36,5921,{"date":2279,"open":2280,"high":1954,"low":1932,"close":2281,"change":2103,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-13",228.8,212,-7.34,5286,{"date":2285,"open":1915,"high":2286,"low":2287,"close":2280,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2280},"2025-08-12",237.60001,205.60001,28.8,14.4,12138,{"date":2292,"open":2286,"high":1981,"low":2220,"close":2141,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2141},"2025-08-11",-78.8,-28.26,35299,{"date":2297,"open":2298,"high":1947,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-08-08",288.79999,254.39999,278.79999,-10,-3.46,3691,{"date":2305,"open":2306,"high":2065,"low":2306,"close":2298,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2298},"2025-08-07",212.8,73.6,34.2,17103,{"date":2311,"open":2175,"high":2312,"low":2313,"close":2175,"change":1104,"percent_change":771,"volume":2314,"transactions":9,"vwap":2175},"2025-08-06",224,194,4724,{"date":2316,"open":2281,"high":565,"low":1915,"close":2317,"change":1910,"percent_change":1590,"volume":2318,"transactions":9,"vwap":2317},"2025-08-05",210,5960,{"date":2320,"open":2151,"high":2321,"low":2322,"close":2323,"change":848,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-04",217.2,187.2,215.60001,3.65,2963,{"date":2327,"open":1932,"high":2328,"low":2329,"close":1915,"change":1955,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1915},"2025-08-01",219.2,197.60001,-5.28,2562,{"date":2333,"open":1846,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-07-31",263.20001,206.8,219.60001,-35.2,-13.81,6600,{"date":2341,"open":2342,"high":2030,"low":2281,"close":1992,"change":2343,"percent_change":735,"volume":2344,"transactions":9,"vwap":1992},"2025-07-30",247.2,22.8,19859,{"date":2346,"open":2336,"high":1947,"low":2347,"close":2273,"change":1621,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2273},"2025-07-29",210.39999,19.59,77786,{"date":2351,"open":2256,"high":2352,"low":2145,"close":2313,"change":1461,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2313},"2025-07-28",352.79999,10.23,98167,{"date":2356,"open":2145,"high":1915,"low":2157,"close":2157,"change":2084,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2157},"2025-07-25",-3.72,3223,{"date":2360,"open":1805,"high":2361,"low":2157,"close":2248,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2248},"2025-07-24",227.60001,-13.2,-6.73,6161,{"date":2366,"open":2367,"high":1915,"low":2368,"close":2151,"change":1041,"percent_change":1145,"volume":2369,"transactions":9,"vwap":2151},"2025-07-23",203.60001,185.2,498,{"date":2371,"open":2145,"high":2151,"low":2372,"close":1830,"change":717,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1830},"2025-07-22",176.39999,0.41,1446,{"date":2376,"open":2377,"high":1915,"low":2378,"close":2313,"change":1492,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2313},"2025-07-21",177.2,173.60001,12.53,2014,{"date":2382,"open":2157,"high":2127,"low":2219,"close":2225,"change":930,"percent_change":218,"volume":1617,"transactions":9,"vwap":2225},"2025-07-18",{"date":2384,"open":1907,"high":2300,"low":1886,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-07-17",166.8,-21.2,-11.28,12023,{"date":2390,"open":2177,"high":2391,"low":1916,"close":2145,"change":1910,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2145},"2025-07-16",220,-2.89,2025,{"date":2395,"open":2312,"high":2396,"low":1907,"close":2136,"change":2337,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2136},"2025-07-15",235.2,-15.38,1105,{"date":2400,"open":2312,"high":1981,"low":2281,"close":2280,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2280},"2025-07-14",-4,-1.72,921,{"date":2405,"open":678,"high":710,"low":2145,"close":2406,"change":1648,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-11",232.8,20.75,4425,{"date":2410,"open":2224,"high":2151,"low":2218,"close":2134,"change":1302,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2134},"2025-07-10",9.55,890,{"date":2414,"open":2183,"high":2157,"low":2415,"close":2157,"change":2416,"percent_change":2379,"volume":178,"transactions":9,"vwap":2157},"2025-07-09",150.39999,19.6,{"date":2418,"open":2419,"high":2420,"low":2183,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-07-08",160.8,166,156.39999,-8.8,-5.33,202,{"date":2426,"open":2427,"high":2428,"low":1886,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-07",172.8,177.60001,165.2,-7.2,-4.18,291,{"date":2434,"open":2435,"high":1907,"low":2420,"close":2225,"change":1371,"percent_change":2436,"volume":2053,"transactions":9,"vwap":2225},"2025-07-03",167.2,7.75,{"date":2438,"open":2184,"high":2218,"low":2439,"close":1886,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1886},"2025-07-02",152.8,-4.4,-2.68,266,{"date":2444,"open":2445,"high":2224,"low":1886,"close":2219,"change":1787,"percent_change":915,"volume":2446,"transactions":9,"vwap":2219},"2025-07-01",161.60001,943,{"date":2448,"open":2449,"high":2182,"low":2450,"close":2202,"change":1274,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2202},"2025-06-30",155.2,152,7.11,249,{"date":2454,"open":2455,"high":2183,"low":2456,"close":2450,"change":281,"percent_change":281,"volume":2457,"transactions":9,"vwap":2450},"2025-06-27",145.2,134.8,641,{"date":2459,"open":2378,"high":2378,"low":1792,"close":2450,"change":2460,"percent_change":925,"volume":2461,"transactions":9,"vwap":2450},"2025-06-26",-22,1541,{"date":2463,"open":2464,"high":1907,"low":2224,"close":1790,"change":2075,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1790},"2025-06-25",180.8,-5.84,578,{"date":2468,"open":2224,"high":2141,"low":2224,"close":2469,"change":1421,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-06-24",184.8,7.44,327,{"date":2473,"open":1916,"high":2474,"low":1878,"close":2224,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2224},"2025-06-23",193.2,-12,-6.52,609,{"date":2479,"open":1907,"high":2136,"low":1916,"close":1907,"change":1027,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1907},"2025-06-20",-0.22,612,{"date":2483,"open":2484,"high":1915,"low":1916,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-06-18",201.2,184.39999,-18,-8.89,823,{"date":2490,"open":2268,"high":2127,"low":2329,"close":2491,"change":1910,"percent_change":2492,"volume":2432,"transactions":9,"vwap":2491},"2025-06-17",202.39999,-2.69,{"date":2494,"open":2141,"high":2267,"low":1907,"close":1915,"change":1088,"percent_change":2495,"volume":2496,"transactions":9,"vwap":1915},"2025-06-16",2.97,1689,{"date":2498,"open":1932,"high":2281,"low":2241,"close":2424,"change":1602,"percent_change":175,"volume":2499,"transactions":9,"vwap":2424},"2025-06-13",680,{"date":2501,"open":2127,"high":1938,"low":678,"close":2141,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2141},"2025-06-12",-15.2,-7.06,2440,{"date":2506,"open":2391,"high":2312,"low":1932,"close":2175,"change":1429,"percent_change":633,"volume":2507,"transactions":9,"vwap":2175},"2025-06-11",463,{"date":2509,"open":2127,"high":2510,"low":2127,"close":2321,"change":1041,"percent_change":102,"volume":2511,"transactions":9,"vwap":2321},"2025-06-10",223.2,368,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2127,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2127},"2025-06-09",238.39999,214.8,-29.6,-12.05,2020,{"date":2520,"open":2521,"high":2008,"low":1931,"close":2522,"change":1941,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-06",258.79999,245.60001,-7.67,1224,{"date":2526,"open":662,"high":2527,"low":662,"close":2442,"change":962,"percent_change":390,"volume":2528,"transactions":9,"vwap":2442},"2025-06-05",296,2447,{"date":2530,"open":2521,"high":2531,"low":2273,"close":1938,"change":1384,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1938},"2025-06-04",268.79999,-5.47,1297,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2076,"volume":2541,"transactions":9,"vwap":2539},"2025-06-03",257.60001,279.60001,244.8,270.79999,-9.2,2224,{"date":2543,"open":1940,"high":2544,"low":1939,"close":2009,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2009},"2025-06-02",290.39999,56,25,11271,{"date":2549,"open":1981,"high":1846,"low":2312,"close":2312,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2312},"2025-05-30",-24.8,-9.97,833,{"date":2554,"open":2555,"high":1967,"low":2556,"close":2557,"change":1519,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-05-29",214.39999,204.39999,248.8,13.92,1364,{"date":2561,"open":2391,"high":2391,"low":1932,"close":2562,"change":1484,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-05-28",218.39999,-0.55,547,{"date":2566,"open":2391,"high":2567,"low":2281,"close":2336,"change":2137,"percent_change":676,"volume":2568,"transactions":9,"vwap":2336},"2025-05-27",234,667,{"date":2570,"open":2391,"high":2391,"low":2571,"close":2127,"change":887,"percent_change":949,"volume":2572,"transactions":9,"vwap":2127},"2025-05-23",200.8,386,{"date":2574,"open":2484,"high":2391,"low":2141,"close":2281,"change":962,"percent_change":81,"volume":2108,"transactions":9,"vwap":2281},"2025-05-22",{"date":2576,"open":1915,"high":2391,"low":1909,"close":2424,"change":2084,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2424},"2025-05-21",-3.26,389,{"date":2580,"open":2336,"high":2336,"low":2141,"close":2128,"change":2205,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2128},"2025-05-20",-4.74,835,{"date":2584,"open":2141,"high":1981,"low":2141,"close":2328,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2328},"2025-05-19",15.2,7.45,2330,{"date":2589,"open":2391,"high":2312,"low":2474,"close":1932,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":1932},"2025-05-16",-44.8,-18.01,1445,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2557,"change":1102,"percent_change":239,"volume":2597,"transactions":9,"vwap":2557},"2025-05-15",230,284.39999,13837,{"date":2599,"open":2595,"high":1960,"low":2600,"close":2601,"change":1455,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-05-14",222,241.60001,9.42,1191,{"date":2605,"open":2312,"high":2273,"low":2391,"close":2606,"change":1384,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-05-13",220.8,-6.28,132,{"date":2610,"open":2391,"high":2611,"low":2317,"close":2611,"change":1406,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-05-12",235.60001,6.32,737,{"date":2615,"open":2616,"high":2617,"low":2141,"close":2618,"change":2055,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-09",211.60001,222.8,221.60001,4.53,444,{"date":2622,"open":2484,"high":2281,"low":2313,"close":2281,"change":1421,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2281},"2025-05-08",6.43,657,{"date":2626,"open":678,"high":2484,"low":2145,"close":2627,"change":1111,"percent_change":1083,"volume":2628,"transactions":9,"vwap":2627},"2025-05-07",199.2,225,{"date":2630,"open":2157,"high":1813,"low":2157,"close":2631,"change":1421,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-06",191.2,7.17,313,{"date":2635,"open":2145,"high":1963,"low":1900,"close":2168,"change":1910,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2168},"2025-05-05",-3.04,424,{"date":2639,"open":1805,"high":1963,"low":2157,"close":1907,"change":1955,"percent_change":1267,"volume":2640,"transactions":9,"vwap":1907},"2025-05-02",1106,{"date":2642,"open":1932,"high":2391,"low":1805,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-05-01",195.60001,-14.4,-6.86,1291,{"date":2648,"open":2175,"high":2312,"low":2313,"close":2317,"change":1602,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2317},"2025-04-30",0.96,801,{"date":2652,"open":2273,"high":2514,"low":2145,"close":1915,"change":2550,"percent_change":2653,"volume":2654,"transactions":9,"vwap":1915},"2025-04-29",-10.65,2590,{"date":2656,"open":1967,"high":2657,"low":1939,"close":2406,"change":1027,"percent_change":870,"volume":2658,"transactions":9,"vwap":2406},"2025-04-28",271.20001,5149,{"date":2660,"open":1938,"high":1938,"low":2273,"close":2661,"change":2075,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-04-25",233.2,-4.43,169,{"date":2665,"open":1846,"high":2666,"low":662,"close":662,"change":1848,"percent_change":2667,"volume":2668,"transactions":9,"vwap":662},"2025-04-24",264,-4.39,203,{"date":182,"open":2670,"high":1846,"low":2391,"close":2010,"change":1522,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2010},224.39999,13.73,571]