[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPW":3,"homepage-market-summary":30,"stock-historical-IPW":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IPW","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},"iPower, Inc. Common Stock","Nasdaq",null,"RETAIL-BUILDING MATERIALS, HARDWARE, GARDEN SUPPLY","iPower Inc is a United States-based online retailer and supplier of consumer home, pet, garden, outdoor, and consumer electronics products. It also operates as a provider of value-added ecommerce services for third-party products and brands. The company's capabilities include a spectrum of online channels, fulfillment capacity, a network of warehouses serving the U.S., last-mile delivery partners, and a differentiated business intelligence platform. The company's sales channels currently include Amazon Vendor, Amazon 3P, Walmart.com, TikTok, Temu, and other marketplaces, as well as its own e-commerce websites, such as simpledeluxe.com and more. Additionally, it is developing in-house branded products and through supply chain partners, which include iPower, Simple Deluxe, and other brands.","14","Rancho Cucamonga, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.22,1.16,1.25,1.12,0.1,8.93,122706.75715,1174,1.1624,232.8,0.33,567637.299555741,0.4,1356,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},277.20001,391305,142826256.18849102,-99.09,"2025-04-23",[183,184,192,203,212,220,230,240,247,256,265,276,285,295,306,317,328,338,347,356,364,373,380,388,396,404,414,422,429,438,449,458,469,475,484,495,506,516,527,538,544,555,566,576,586,597,606,615,624,634,645,653,661,671,681,692,699,705,712,717,723,729,735,740,747,752,758,763,769,777,785,793,800,806,813,820,825,830,836,843,849,857,866,874,880,886,893,900,909,916,924,931,939,947,956,963,971,977,986,994,1003,1009,1015,1022,1030,1038,1045,1053,1061,1068,1076,1083,1091,1097,1105,1113,1119,1124,1131,1136,1141,1146,1152,1156,1163,1171,1177,1186,1194,1201,1206,1211,1220,1227,1233,1239,1244,1252,1260,1268,1273,1280,1285,1292,1299,1307,1312,1319,1326,1331,1337,1344,1350,1353,1360,1366,1374,1382,1390,1398,1406,1414,1422,1430,1437,1443,1451,1457,1464,1470,1478,1485,1492,1499,1506,1512,1520,1526,1533,1541,1548,1556,1563,1569,1576,1585,1594,1602,1610,1617,1624,1631,1639,1647,1654,1661,1670,1679,1687,1695,1702,1709,1717,1724,1731,1738,1744,1752,1758,1766,1774,1783,1790,1797,1805,1811,1818,1823,1830,1838,1845,1852,1858,1863,1868,1874,1879,1886,1894,1902,1910,1919,1927,1935,1943,1949,1958,1966,1975,1983,1992,2001,2008,2017,2024,2031,2039,2045,2051,2057,2062,2069,2075,2080,2085,2091,2098,2104,2108,2114,2121,2126,2132,2137,2144,2149,2154,2157,2164,2169,2174,2178,2182,2188,2193,2199,2204,2212,2216,2222,2227,2232,2238,2244,2249,2252,2258,2261,2266,2269,2274,2279,2286,2291,2298,2302,2308,2313,2320,2327,2333,2338,2343,2347,2351,2356,2362,2370,2376,2383,2389,2396,2402,2408,2412,2418,2423,2429,2434,2439,2442,2447,2450,2454,2458,2463,2468,2474,2481,2488,2493,2499,2506,2512,2518,2525,2530,2536,2542,2544,2550,2558,2564,2568,2573,2576,2578,2582,2587,2590,2594,2598,2602,2606,2611,2616,2619,2622,2626,2633,2638,2642,2646,2650,2655],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":19,"high":17,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",1.04,-0.0201,-1.76,1221358.092717,8559,1.2101,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",1.14,1.18,1.0601,1.1401,-0.0199,-1.72,2187118.5169,15345,1.3237,{"date":204,"open":195,"high":205,"low":206,"close":17,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",1.19,1.15,-0.01,-0.85,64562.092718,465,1.1717,{"date":213,"open":214,"high":214,"low":17,"close":150,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",1.26,-0.09,-7.14,122428.498301,729,1.1951,{"date":221,"open":222,"high":223,"low":224,"close":214,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",1.24,1.29,1.2,0.01,0.8,59203.475275,594,1.2378,{"date":231,"open":232,"high":233,"low":234,"close":18,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",1.23,1.28,1.172,0.03,2.46,49051.027505,436,1.2401,{"date":241,"open":232,"high":222,"low":206,"close":16,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",-0.02,-1.61,105407.090568,683,1.1962,{"date":248,"open":16,"high":249,"low":250,"close":222,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",1.33,1.2194,0.04,3.33,139538.533393,1102,1.2637,{"date":257,"open":258,"high":259,"low":206,"close":224,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",1.46,1.48,-0.32,-21.05,408831.389469,2868,1.2982,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",1.62,1.65,1.5,1.52,-0.17,-10.06,325979.76289,2693,1.5659,{"date":277,"open":278,"high":278,"low":268,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",1.85,1.69,-0.11,-6.11,1579822.899379,10622,1.8917,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":242,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",1.94,1.9799,1.66,1.8,-1.1,1016859.498494,5081,1.8574,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",2.13,2.17,1.77,1.82,-0.81,-30.8,961119.79247,6444,1.9408,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",1.96,4.18,1.8843,2.63,0.7,36.27,37837401.402128,249407,3.2242,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",1.72,1.99,1.71,1.93,0.16,9.04,234862.439594,1190,1.8819,{"date":329,"open":330,"high":331,"low":332,"close":299,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",1.73,1.785,1.67,0.07,4.12,63445.396077,425,1.7738,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":235,"percent_change":290,"volume":344,"transactions":345,"vwap":346},"2026-09-10",1.61,1.81,1.5705,1.7,65905.407407,690,1.7276,{"date":348,"open":349,"high":349,"low":350,"close":332,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",1.78,1.53,-0.12,-6.7,87785.73939,823,1.6577,{"date":357,"open":322,"high":322,"low":349,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",1.79,-0.08,-4.28,30722.836264,564,1.8446,{"date":365,"open":366,"high":367,"low":349,"close":368,"change":235,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",1.895,1.9,1.87,1.63,23605.156709,737,1.834,{"date":374,"open":278,"high":375,"low":299,"close":376,"change":235,"percent_change":289,"volume":377,"transactions":378,"vwap":379},"2026-09-03",1.9075,1.84,39875.848836,476,1.8345,{"date":381,"open":290,"high":382,"low":383,"close":341,"change":384,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",1.88,1.764,0,25275.175236,629,1.8154,{"date":389,"open":367,"high":367,"low":390,"close":341,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",1.765,-0.15,-7.65,46399.256817,584,1.8306,{"date":397,"open":398,"high":399,"low":322,"close":308,"change":225,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",1.97,2.0999,0.51,33519.75855,643,1.9951,{"date":405,"open":406,"high":407,"low":290,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",1.86,1.98,1.95,0.06,3.17,69807.701769,775,1.8913,{"date":415,"open":416,"high":416,"low":300,"close":417,"change":280,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",2,1.89,-5.5,104207.900279,942,1.9153,{"date":423,"open":424,"high":424,"low":322,"close":416,"change":391,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",2.11,-6.98,180290.98195,1886,2.0281,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",2.27,2.15,-0.1,-4.44,542238.702333,5520,2.3173,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",2.66,2.6619,2.16,2.25,-0.51,-18.48,379275.67562,2060,2.3753,{"date":450,"open":451,"high":451,"low":440,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",2.99,2.76,-0.22,-7.38,152845.462867,1327,2.7993,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",3.06,3.15,2.9101,2.98,-0.14,-4.49,114746.166655,938,3.0391,{"date":470,"open":460,"high":252,"low":460,"close":471,"change":409,"percent_change":308,"volume":472,"transactions":473,"vwap":474},"2026-08-19",3.12,203635.806573,1688,3.179,{"date":476,"open":477,"high":478,"low":479,"close":460,"change":359,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",3.04,3.2,2.92,-2.55,150476.464392,1417,3.0683,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",3.26,3.3,3.0954,3.14,-0.275,-8.05,185847.591331,2470,3.2119,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",3.27,3.75,3.1401,3.415,0.025,0.74,1625448.201118,19324,3.5947,{"date":507,"open":508,"high":509,"low":252,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",3.42,3.5,3.39,-0.07,-2.02,66348.905252,853,3.4158,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",3.61,3.6819,3.36,3.46,-0.35,-9.19,165310.683033,2547,3.5151,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",3.64,3.95,3.3501,3.81,0.17,4.67,167957.423535,2169,3.7036,{"date":539,"open":252,"high":529,"low":477,"close":529,"change":511,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",-1.89,154423.165772,3654,3.432,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",3.55,4.34,3.25,3.71,3.3345,888.02,550807.102875,14952,3.7349,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",0.3501,0.399,0.3313,0.3755,0.0107,2.93,2183900.530987,17795,0.3598,{"date":567,"open":568,"high":569,"low":26,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",0.513,0.5503,0.3648,-0.1952,-34.86,4879241.101442,35040,0.4421,{"date":577,"open":578,"high":579,"low":580,"close":101,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",0.5819,0.6354,0.5003,0.0281,5.28,16523619.561963,60028,0.5885,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",0.5225,0.555,0.491,0.5319,0.0253,4.99,576652.136948,3254,0.5248,{"date":598,"open":101,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",0.5638,0.5066,-0.0616,-10.84,544030.34937,2388,0.5355,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":260,"volume":612,"transactions":613,"vwap":614},"2026-07-30",0.55,0.586,0.5682,-0.0018,153337.375,771,0.5641,{"date":616,"open":617,"high":617,"low":608,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",0.6205,0.57,-0.06,-9.52,239940.567793,1148,0.5883,{"date":625,"open":626,"high":627,"low":628,"close":121,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",0.595,0.65,0.581,-0.015,-2.33,261122.652915,1537,0.6072,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",0.6199,0.6479,0.6,0.645,-0.025,-3.73,444300.3762,2849,0.6269,{"date":646,"open":647,"high":647,"low":101,"close":157,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",0.818,-0.16,-19.28,2609945.29653,10653,0.7285,{"date":654,"open":655,"high":206,"low":656,"close":655,"change":619,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",0.83,0.8002,-6.74,8449719.429057,29816,0.9772,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":207,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",0.8814,0.91,0.811,0.89,-1.11,425003.370422,2236,0.8605,{"date":672,"open":673,"high":674,"low":665,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",0.9305,1.45,0.9,0.001,0.11,15682782.014306,65403,1.1795,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",0.9356,0.98875,0.8924,0.899,-0.051,-5.37,147221.645967,694,0.9197,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":384,"percent_change":384,"volume":698,"transactions":9,"vwap":697},"2026-07-17",0.94800001,1.02,0.85100001,0.94999999,181400,{"date":700,"open":174,"high":174,"low":701,"close":697,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":697},"2026-07-16",0.93000001,-0.04,-4.04,149300,{"date":706,"open":222,"high":222,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-15",0.97000003,0.99000001,-0.26,-20.8,933900,{"date":713,"open":16,"high":714,"low":224,"close":18,"change":251,"percent_change":715,"volume":716,"transactions":9,"vwap":18},"2026-07-14",1.43,3.31,506400,{"date":718,"open":719,"high":719,"low":19,"close":720,"change":260,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-13",1.49,1.21,-20.92,494800,{"date":724,"open":725,"high":268,"low":726,"close":350,"change":280,"percent_change":727,"volume":728,"transactions":9,"vwap":350},"2026-07-10",1.64,1.44,-6.71,182400,{"date":730,"open":731,"high":343,"low":732,"close":725,"change":333,"percent_change":733,"volume":734,"transactions":9,"vwap":725},"2026-07-09",1.57,1.55,4.46,253200,{"date":736,"open":279,"high":330,"low":737,"close":731,"change":391,"percent_change":738,"volume":739,"transactions":9,"vwap":731},"2026-07-08",1.56,-8.72,209700,{"date":741,"open":367,"high":742,"low":743,"close":319,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":319},"2026-07-07",1.945,1.54,-0.21,-10.88,460500,{"date":748,"open":749,"high":443,"low":278,"close":322,"change":619,"percent_change":750,"volume":751,"transactions":9,"vwap":322},"2026-07-06",2.02,-3.02,4740700,{"date":753,"open":754,"high":755,"low":376,"close":320,"change":464,"percent_change":756,"volume":757,"transactions":9,"vwap":320},"2026-07-02",2.09,2.95,-6.57,3882400,{"date":759,"open":760,"high":443,"low":308,"close":297,"change":207,"percent_change":761,"volume":762,"transactions":9,"vwap":297},"2026-07-01",2.08,-0.47,232200,{"date":764,"open":765,"high":765,"low":754,"close":766,"change":619,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-30",2.22,2.14,-2.73,123900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":20,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-29",2.07,2.29,1.91,2.2,4.76,407500,{"date":778,"open":779,"high":780,"low":781,"close":779,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":779},"2026-06-26",2.1,2.405,2.05,-0.48,-18.6,858000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":167,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-25",2.38,2.67,2.28,2.58,8.4,4361200,{"date":794,"open":795,"high":796,"low":797,"close":787,"change":359,"percent_change":798,"volume":799,"transactions":9,"vwap":787},"2026-06-24",2.42,2.49,2.33,-3.25,134800,{"date":801,"open":802,"high":803,"low":804,"close":236,"change":235,"percent_change":232,"volume":805,"transactions":9,"vwap":236},"2026-06-23",2.35,2.475,2.3,108900,{"date":807,"open":808,"high":796,"low":809,"close":810,"change":351,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-22",2.47,2.4,2.43,-4.71,106100,{"date":814,"open":815,"high":816,"low":443,"close":817,"change":818,"percent_change":416,"volume":819,"transactions":9,"vwap":817},"2026-06-18",2.5,2.56,2.55,0.05,272800,{"date":821,"open":311,"high":822,"low":236,"close":815,"change":744,"percent_change":823,"volume":824,"transactions":9,"vwap":815},"2026-06-17",2.65,-7.75,197100,{"date":826,"open":827,"high":452,"low":817,"close":827,"change":619,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-16",2.71,-2.17,189700,{"date":831,"open":463,"high":463,"low":440,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-15",2.77,-0.27,-8.88,241100,{"date":837,"open":410,"high":838,"low":839,"close":477,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":477},"2026-06-12",3.34,2.85,-0.18,-5.59,576100,{"date":844,"open":478,"high":845,"low":846,"close":845,"change":511,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-11",3.22,2.9,-2.13,775700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":782,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-10",3.41,3.53,2.97,3.29,-12.73,1200700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-09",3.35,4.25,3.11,3.77,0.46,13.9,2317500,{"date":867,"open":868,"high":869,"low":870,"close":715,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":715},"2026-06-08",3.02,3.48,2.83,0.27,8.88,437800,{"date":875,"open":876,"high":876,"low":479,"close":477,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":477},"2026-06-05",3.24,-0.2,-6.17,108200,{"date":881,"open":882,"high":883,"low":839,"close":876,"change":877,"percent_change":884,"volume":885,"transactions":9,"vwap":876},"2026-06-04",3.62,3.65,-5.81,470800,{"date":887,"open":888,"high":889,"low":497,"close":890,"change":877,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-03",3.66,3.69,3.44,-5.49,117300,{"date":894,"open":895,"high":896,"low":897,"close":529,"change":761,"percent_change":898,"volume":899,"transactions":9,"vwap":529},"2026-06-02",4.02,4.055,3.625,-11.44,155200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-01",3.865,4.23,3.85,4.11,0.26,6.75,369800,{"date":910,"open":911,"high":911,"low":912,"close":904,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":904},"2026-05-29",4.19,3.8,-0.42,-9.84,168300,{"date":917,"open":918,"high":919,"low":912,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-28",3.84,4.49,4.27,0.43,11.2,330700,{"date":925,"open":926,"high":927,"low":928,"close":918,"change":359,"percent_change":929,"volume":930,"transactions":9,"vwap":918},"2026-05-27",3.86,4,3.773,-2.04,75400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":522,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-26",4.24,4.31,3.855,3.92,-8.2,161800,{"date":940,"open":941,"high":942,"low":943,"close":920,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":920},"2026-05-22",4.15,4.58,3.93,0.238,5.9,236100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-21",3.752,4.192,3.552,4.032,-0.608,-13.1,101150,{"date":957,"open":933,"high":958,"low":959,"close":960,"change":199,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-20",4.832,4.16,4.64,-27.04,167525,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-19",6.864,6.2,6.36,-0.52,-7.56,83988,{"date":972,"open":973,"high":974,"low":975,"close":973,"change":167,"percent_change":451,"volume":976,"transactions":9,"vwap":973},"2026-05-18",6.88,7.44,6.488,61500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-15",7.04,7.2,6.368,6.68,-0.76,-10.22,87700,{"date":987,"open":988,"high":989,"low":990,"close":974,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":974},"2026-05-14",6.32,7.72,6.16,0.912,13.97,274250,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-13",6.288,6.544,6.048,6.528,0.288,4.62,102138,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1005,"change":167,"percent_change":715,"volume":1008,"transactions":9,"vwap":1005},"2026-05-12",6.24,6.4,6.08,29075,{"date":1010,"open":1005,"high":1011,"low":1012,"close":1012,"change":782,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-11",6.736,6.04,-7.36,114750,{"date":1016,"open":1017,"high":1018,"low":998,"close":1019,"change":251,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-08",6.576,6.6,6.52,0.62,48838,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-07",6.72,6.44,6.48,-0.168,-2.53,42000,{"date":1031,"open":1024,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-06",7.76,6.408,6.648,-0.072,-1.07,154913,{"date":1039,"open":1040,"high":980,"low":1041,"close":1024,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1024},"2026-05-05",7.144,6.64,-0.544,-7.49,32150,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":359,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-04",7.352,7.36,6.888,7.264,-1.09,39313,{"date":1054,"open":980,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-01",7.92,6.8,7.344,0.352,5.03,106413,{"date":1062,"open":974,"high":1063,"low":1041,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-30",7.68,6.992,-0.616,-8.1,45825,{"date":1069,"open":1070,"high":1071,"low":980,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-29",7.288,7.976,7.608,0.36,4.97,58963,{"date":1077,"open":1078,"high":1032,"low":979,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-28",7.736,7.248,-0.632,-8.02,47413,{"date":1084,"open":1085,"high":791,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-27",8.16,7.84,7.88,-0.36,-4.37,38613,{"date":1092,"open":1093,"high":791,"low":1055,"close":1094,"change":260,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-24",8.32,8.24,-3.74,66300,{"date":1098,"open":1099,"high":872,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-23",8.8,8,8.56,-0.4,-4.46,99163,{"date":1106,"open":791,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-22",9.84,7.928,8.96,0.96,12,255275,{"date":1114,"open":1093,"high":1115,"low":1116,"close":1100,"change":782,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1100},"2026-04-21",8.48,7.784,-5.66,72688,{"date":1120,"open":1109,"high":1109,"low":1085,"close":1115,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1115},"2026-04-20",-0.72,-7.83,153525,{"date":1125,"open":1126,"high":1127,"low":1115,"close":1128,"change":28,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-17",9.52,10.64,9.2,4.55,779750,{"date":1132,"open":1109,"high":1133,"low":1115,"close":1099,"change":88,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1099},"2026-04-16",9.12,-2.65,157250,{"date":1137,"open":872,"high":1138,"low":1093,"close":324,"change":359,"percent_change":1139,"volume":1140,"transactions":9,"vwap":324},"2026-04-15",9.272,-0.88,78388,{"date":1142,"open":1094,"high":1143,"low":1094,"close":1133,"change":28,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1133},"2026-04-14",9.92,4.59,227925,{"date":1147,"open":1093,"high":1148,"low":1093,"close":1149,"change":648,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-13",9.36,8.72,-1.8,146900,{"date":1153,"open":1109,"high":324,"low":791,"close":872,"change":648,"percent_change":1154,"volume":1155,"transactions":9,"vwap":872},"2026-04-10",-1.77,76063,{"date":1157,"open":1158,"high":1159,"low":1115,"close":324,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":324},"2026-04-09",9.28,9.44,-1.28,-12.4,143900,{"date":1164,"open":1127,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-08",11.76,10.08,10.32,0.08,0.78,3211250,{"date":1172,"open":1167,"high":1173,"low":1107,"close":1174,"change":1139,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-07",10.44,10.24,-7.91,26550,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-06",10.4,11.36,9.76,11.12,0.32,2.96,37863,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":841,"volume":1193,"transactions":9,"vwap":1191},"2026-04-02",10.88,11.28,10.48,10.8,-0.64,130550,{"date":1195,"open":1196,"high":1197,"low":1191,"close":1198,"change":1183,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-01",11.92,12.4,11.44,2.88,521513,{"date":1202,"open":1179,"high":1203,"low":1204,"close":1182,"change":1183,"percent_change":1184,"volume":1205,"transactions":9,"vwap":1182},"2026-03-31",11.6,9.72,140725,{"date":1207,"open":1189,"high":1189,"low":1190,"close":1191,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1191},"2026-03-30",-0.288,-2.6,3275,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-27",12.32,12.72,10.896,11.088,-1.392,-11.15,10450,{"date":1221,"open":1222,"high":1214,"low":1223,"close":1224,"change":1225,"percent_change":308,"volume":1226,"transactions":9,"vwap":1224},"2026-03-26",12.24,12.16,12.48,0.24,12788,{"date":1228,"open":1213,"high":1229,"low":1230,"close":1222,"change":1102,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1222},"2026-03-25",12.64,12.08,-3.16,9150,{"date":1234,"open":1235,"high":1236,"low":1111,"close":1229,"change":359,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1229},"2026-03-24",12.56,14.8,-0.63,41450,{"date":1240,"open":1241,"high":1241,"low":1223,"close":1214,"change":1102,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1214},"2026-03-23",13.52,-3.05,13313,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":648,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-20",13.2,13.84,12.96,13.12,-1.2,9388,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":260,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-19",13.792,14.504,12.8,13.28,-2.35,28113,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-18",14.72,13.36,13.6,-1.12,-7.61,9525,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1262,"change":260,"percent_change":847,"volume":1272,"transactions":9,"vwap":1262},"2026-03-17",14.4,15.84,7838,{"date":1274,"open":1275,"high":71,"low":1276,"close":1277,"change":260,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-16",15.36,14.08,15.04,-2.08,11788,{"date":1281,"open":1262,"high":71,"low":1282,"close":1275,"change":101,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1275},"2026-03-13",14.64,3.78,15900,{"date":1286,"open":1287,"high":1288,"low":1236,"close":1236,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1236},"2026-03-12",16.16,16.72,-2.8,-15.91,42675,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":28,"percent_change":797,"volume":1298,"transactions":9,"vwap":1297},"2026-03-11",17.12,18.4,16.432,17.6,207100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":926,"volume":1306,"transactions":9,"vwap":1304},"2026-03-10",16.56,18.040001,16,17.2,0.64,8338,{"date":1308,"open":1309,"high":1301,"low":1310,"close":1301,"change":359,"percent_change":782,"volume":1311,"transactions":9,"vwap":1301},"2026-03-09",16.4,15.376,2550,{"date":1313,"open":1309,"high":1314,"low":1315,"close":1316,"change":323,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-06",16.88,15.76,16.64,0.97,4075,{"date":1320,"open":1321,"high":1322,"low":1271,"close":1323,"change":323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-05",16.08,16.8,16.48,0.98,5125,{"date":1327,"open":1328,"high":1297,"low":1271,"close":1328,"change":88,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-04",16.32,-1.45,8438,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1301,"change":702,"percent_change":88,"volume":1336,"transactions":9,"vwap":1301},"2026-03-03",16.576,16.992,15.368,8325,{"date":1338,"open":1339,"high":1340,"low":1276,"close":1341,"change":222,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-02",15.2,16.96,16.6,8.07,15838,{"date":1345,"open":1346,"high":1346,"low":1339,"close":1275,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1275},"2026-02-27",17.28,-1.92,-11.11,15313,{"date":1351,"open":1328,"high":1297,"low":1303,"close":1346,"change":186,"percent_change":1006,"volume":1352,"transactions":9,"vwap":1346},"2026-02-26",14225,{"date":1354,"open":1355,"high":1356,"low":1303,"close":1357,"change":188,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-25",18.08,18.72,16.24,-9.78,13213,{"date":1361,"open":1297,"high":1362,"low":1315,"close":1363,"change":1225,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-24",18.32,18,1.35,18738,{"date":1367,"open":1368,"high":1369,"low":1288,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-23",22.8,22.88,17.76,-8.24,-31.69,60950,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1139,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-20",27.52,27.92,25.6,26,-3.27,388713,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-19",29.36,26.56,26.88,-1.64,-5.75,4875,{"date":1391,"open":1392,"high":1393,"low":1385,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-18",27.28,29.08,28.52,1.08,3.94,7663,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-17",29.040001,26.4,27.44,-1.04,-3.65,9875,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1160,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-13",29.76,30.24,28,28.48,-4.3,9250,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1408,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1408},"2026-02-12",32,32.56,28.64,-2.72,-8.37,14738,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1419,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-11",34,34.48,31.616,32.48,-7.73,15813,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":19,"percent_change":854,"volume":1436,"transactions":9,"vwap":1435},"2026-02-10",34.96,37.44,33.6,35.2,71538,{"date":1438,"open":1432,"high":1432,"low":1439,"close":1440,"change":1403,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-09",31.68,34.080002,-2.96,5875,{"date":1444,"open":1445,"high":1435,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-06",31.6,31,35.12,3.96,12.71,6825,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":638,"percent_change":308,"volume":1456,"transactions":9,"vwap":1455},"2026-02-05",27.2,33.536,31.16,11775,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":162,"percent_change":1184,"volume":1463,"transactions":9,"vwap":1462},"2026-02-04",28.72,31.192,28.4,30.56,12638,{"date":1465,"open":1466,"high":1466,"low":1410,"close":1467,"change":1278,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-03",31.92,29.68,-6.55,24763,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1441,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-02",46.32,48.16,28.936,31.76,-8.53,634063,{"date":1479,"open":1480,"high":1481,"low":1417,"close":1482,"change":233,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-30",33.44,37.12,34.72,3.83,15763,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1480,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1480},"2026-01-29",36,31.608,-2,-5.64,10213,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1441,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-28",38.32,34.88,35.44,-7.71,10850,{"date":1500,"open":1501,"high":1502,"low":1417,"close":1503,"change":1504,"percent_change":942,"volume":1505,"transactions":9,"vwap":1503},"2026-01-27",36.72,39.6,38.4,1.68,168550,{"date":1507,"open":1508,"high":1508,"low":1487,"close":1501,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1501},"2026-01-26",39.92,-4.08,-10,8350,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1504,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-23",38.64,43.040001,36.96,40.8,4.29,32788,{"date":1521,"open":1522,"high":1523,"low":1487,"close":1524,"change":359,"percent_change":877,"volume":1525,"transactions":9,"vwap":1524},"2026-01-22",38.8,40,39.12,17488,{"date":1527,"open":1528,"high":1529,"low":1503,"close":1530,"change":648,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-21",39.52,44.72,39.2,-0.41,15663,{"date":1534,"open":1535,"high":1536,"low":1530,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-20",41.040001,44.88,39.36,-4.16,-9.56,11825,{"date":1542,"open":1536,"high":1543,"low":1502,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-16",45.6,43.52,-5.52,-11.26,41025,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":233,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-15",52.56,58.071999,36.4,49.040001,2.68,244225,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":323,"percent_change":1562,"volume":1325,"transactions":9,"vwap":1561},"2026-01-14",47.52,49.336,45.2,47.76,0.34,{"date":1564,"open":1565,"high":1565,"low":1536,"close":1566,"change":1567,"percent_change":1568,"volume":1336,"transactions":9,"vwap":1566},"2026-01-13",50.56,47.6,-5.2,-9.85,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1441,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-12",56,50.8,52.8,-5.31,12875,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-09",60.8,61.16,52.88,55.76,-6.8,-10.87,17163,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-08",59.84,75.44,59.832,62.56,3.08,5.18,65350,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-07",60,56.080002,59.48,-0.92,-1.52,2750,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1150,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-06",60.816,63.6,58.36,60.4,-2.89,4800,{"date":1611,"open":1612,"high":1613,"low":1578,"close":1614,"change":259,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-05",62.16,66.424,62.2,2.44,2538,{"date":1618,"open":1596,"high":1619,"low":1620,"close":1621,"change":162,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-02",64.16,59.64,60.72,1.47,3600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1587,"change":87,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1587},"2025-12-31",60.44,62,57.92,-1.32,2213,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":891,"volume":1638,"transactions":9,"vwap":1636},"2025-12-30",64,65.368,59.88,60.64,-3.52,5650,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1619,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1619},"2025-12-29",79.92,80.304,63.2,-13.44,-17.32,11838,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-26",86.16,77.6,-10.32,-11.74,4150,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":933,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-24",83.36,87.92,82,5.07,3200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-23",95.16,96.080002,80.080002,83.68,-10.72,-11.36,9538,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-22",91.96,95.84,89.6,94.4,-1.6,-1.67,1788,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1250,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-19",94.080002,98,92.872,96,-1.23,6750,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1128,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-18",90.56,98.336,88.952,97.2,10.45,9313,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1222,"volume":1701,"transactions":9,"vwap":1699},"2025-12-17",76.56,91.12,88,9.6,12275,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":1707,"percent_change":804,"volume":1708,"transactions":9,"vwap":1705},"2025-12-16",78.056,78.4,75.36,1.76,2775,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1567,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-15",80.96,82.44,73.84,76.64,-6.35,4213,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1110,"percent_change":205,"volume":1723,"transactions":9,"vwap":1722},"2025-12-12",80,90.16,75.040001,81.84,12175,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":384,"percent_change":384,"volume":1730,"transactions":9,"vwap":1729},"2025-12-11",79.040001,83.44,73.76,80.88,6100,{"date":1732,"open":1656,"high":1733,"low":1734,"close":1729,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1729},"2025-12-10",90.8,72,-16.16,-16.65,32863,{"date":1739,"open":1657,"high":1740,"low":1741,"close":1740,"change":1229,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-09",97.040001,84,14.98,192463,{"date":1745,"open":1649,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-08",89.536,81.68,84.4,-4.32,-4.87,1800,{"date":1753,"open":1754,"high":1755,"low":1741,"close":1756,"change":936,"percent_change":1001,"volume":1757,"transactions":9,"vwap":1756},"2025-12-05",90,93.488,88.72,2150,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1265,"volume":1765,"transactions":9,"vwap":1763},"2025-12-04",85.6,97.6,81.12,84.8,-0.96,4138,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-03",104.48,80.16,85.76,-13.024,-13.18,5000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-02",85.84,103.408,84.48,98.784,15.504,18.62,14875,{"date":1784,"open":1785,"high":1770,"low":1786,"close":1787,"change":1764,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-01",83.12,82.4,83.28,-1.14,600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1184,"percent_change":529,"volume":1796,"transactions":9,"vwap":1795},"2025-11-28",78.88,85.2,78.8,84.24,525,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":101,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-26",78.96,82.72,78.080002,81.28,0.69,1250,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1056,"percent_change":1128,"volume":1757,"transactions":9,"vwap":1810},"2025-11-25",73.92,81.24,73.6,80.72,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1807,"change":1102,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1807},"2025-11-24",73.2,75.56,71.28,-0.54,500,{"date":1819,"open":1820,"high":1726,"low":1815,"close":1821,"change":359,"percent_change":280,"volume":1822,"transactions":9,"vwap":1821},"2025-11-21",75.68,74.32,925,{"date":1824,"open":1825,"high":1826,"low":1809,"close":1827,"change":87,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-20",76.24,77.92,74.4,-1.06,2200,{"date":1831,"open":1832,"high":1792,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-19",78.040001,72.48,75.2,-1.96,-2.54,1963,{"date":1839,"open":1840,"high":1841,"low":1813,"close":1842,"change":737,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-18",76.88,79.128,77.16,2.06,2050,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":28,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-17",71.92,81.6,75.6,0.53,4113,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1834,"change":1835,"percent_change":1836,"volume":1857,"transactions":9,"vwap":1834},"2025-11-14",75.28,77.2,68.48,3613,{"date":1859,"open":1826,"high":1641,"low":1860,"close":1842,"change":199,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1842},"2025-11-13",72.32,-2.18,1925,{"date":1864,"open":1729,"high":1729,"low":1721,"close":1792,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1792},"2025-11-12",-1.368,-1.7,4550,{"date":1869,"open":1769,"high":1762,"low":1870,"close":1871,"change":1872,"percent_change":1036,"volume":1873,"transactions":9,"vwap":1871},"2025-11-11",72.080002,80.248,-0.872,5813,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1762,"change":478,"percent_change":905,"volume":1878,"transactions":9,"vwap":1762},"2025-11-10",78.32,114.88,14988,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1826,"change":1160,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1826},"2025-11-07",79.12,80.8,67.416,-1.62,4963,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-06",87.12,77.040001,79.2,-7.68,-8.84,1450,{"date":1895,"open":1761,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-05",99.44,86,86.88,-12.64,-12.7,3713,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1115,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-04",89.28,109.52,86.696,99.52,9.31,3825,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-03",97.36,99.12,81.2,91.040001,-5.76,-5.95,4225,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-31",131.92,90.92,96.8,-35.36,-26.76,6800,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-30",153.2,122.64,132.16,-53.52,-28.82,5613,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-29",224.64,182.72,185.67999,-47.12,-20.24,7100,{"date":1944,"open":1945,"high":25,"low":1945,"close":25,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":25},"2025-10-28",182,51.76,28.59,6350,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-27",162.39999,191.64,153.84,181.039993,18.56,11.42,6563,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":767,"volume":1965,"transactions":9,"vwap":1963},"2025-10-24",165.60001,168,151.2,162.48,-4.56,3054,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-23",145.2,170.39999,142.56,167.039993,24.48,17.17,6639,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1970,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1970},"2025-10-22",134.39999,155.75999,133.2,6,4.39,4304,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-21",146.16,146.39999,110.4,136.56,-12.24,-8.23,9453,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-20",138.48,155.28,135.60001,148.8,18.48,14.18,1408,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1347,"percent_change":1329,"volume":2007,"transactions":9,"vwap":2006},"2025-10-17",132.96001,139.2,127.44,130.32001,687,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-16",142.8,154.080002,124.8,132.24001,-7.44,-5.33,3712,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":782,"percent_change":141,"volume":2023,"transactions":9,"vwap":2022},"2025-10-15",139.44,144,132,139.67999,604,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":520,"percent_change":236,"volume":2030,"transactions":9,"vwap":2029},"2025-10-14",138.96001,147.12,134.88,140.16,2030,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":980,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-13",134.16,137.75999,127.2,136.8,5.56,623,{"date":2040,"open":1977,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":1568,"volume":2044,"transactions":9,"vwap":2042},"2025-10-10",143.52,129.60001,-14.16,2328,{"date":2046,"open":2021,"high":2047,"low":2042,"close":2048,"change":1148,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-09",148.56,143.75999,6.96,2125,{"date":2052,"open":2053,"high":1988,"low":2054,"close":1977,"change":111,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1977},"2025-10-08",131.52,127.68,0.54,735,{"date":2058,"open":2021,"high":2034,"low":2042,"close":2059,"change":2060,"percent_change":1073,"volume":2061,"transactions":9,"vwap":2059},"2025-10-07",133.67999,0.48,570,{"date":2063,"open":2042,"high":2064,"low":2065,"close":1979,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1979},"2025-10-06",140.39999,129.12,4.08,3.16,1340,{"date":2070,"open":2021,"high":2071,"low":2072,"close":2065,"change":88,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2065},"2025-10-03",132.48,123.12,-0.19,731,{"date":2076,"open":2005,"high":2053,"low":2077,"close":2078,"change":442,"percent_change":343,"volume":2079,"transactions":9,"vwap":2078},"2025-10-02",122.4,129.36,1608,{"date":2081,"open":2082,"high":2035,"low":2082,"close":2035,"change":1199,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2035},"2025-10-01",119.52,2.32,531,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":224,"percent_change":1317,"volume":2090,"transactions":9,"vwap":2089},"2025-09-30",125.52,120,124.32,848,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2072,"change":1545,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2072},"2025-09-29",123.84,128.39999,120.48,-4.29,1188,{"date":2099,"open":2100,"high":1977,"low":2101,"close":2102,"change":1167,"percent_change":1149,"volume":2103,"transactions":9,"vwap":2102},"2025-09-26",121.92,118.32,128.64,2007,{"date":2105,"open":2077,"high":2012,"low":2106,"close":2101,"change":1545,"percent_change":1103,"volume":2107,"transactions":9,"vwap":2101},"2025-09-25",117.6,1781,{"date":2109,"open":2110,"high":1977,"low":2088,"close":2093,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2093},"2025-09-24",125.040001,-5.04,-3.91,3048,{"date":2115,"open":1988,"high":2036,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-09-23",120.96,128.88,-8.64,-6.28,7046,{"date":2122,"open":1985,"high":177,"low":2042,"close":2123,"change":1214,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-22",137.52,10.19,195631,{"date":2127,"open":2042,"high":2034,"low":2128,"close":2012,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2012},"2025-09-19",123.36,-7.2,-5.45,533,{"date":2133,"open":2134,"high":2041,"low":2042,"close":2021,"change":2129,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2021},"2025-09-18",135.12,-5.17,990,{"date":2138,"open":2139,"high":1962,"low":2140,"close":2004,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2004},"2025-09-17",137.039993,129.84,-3.36,-2.36,2740,{"date":2145,"open":2146,"high":2047,"low":2147,"close":1970,"change":442,"percent_change":743,"volume":2148,"transactions":9,"vwap":1970},"2025-09-16",136.32001,136.080002,16760,{"date":2150,"open":2140,"high":2151,"low":2012,"close":2064,"change":1363,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2064},"2025-09-15",150,14.71,1023,{"date":2155,"open":2088,"high":2012,"low":2088,"close":2077,"change":442,"percent_change":290,"volume":2156,"transactions":9,"vwap":2077},"2025-09-12",217,{"date":2158,"open":2159,"high":2065,"low":2160,"close":2161,"change":1891,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-09-11",125.28,116.4,120.24,-6,563,{"date":2165,"open":2021,"high":2021,"low":2128,"close":2166,"change":1764,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-10",127.92,-0.74,126,{"date":2170,"open":2171,"high":2171,"low":2012,"close":2117,"change":1225,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2117},"2025-09-09",131.28,0.19,270,{"date":2175,"open":2094,"high":2021,"low":2110,"close":2102,"change":726,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2102},"2025-09-08",1.13,404,{"date":2179,"open":2065,"high":2042,"low":2012,"close":2035,"change":2060,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2035},"2025-09-05",0.38,189,{"date":2183,"open":2077,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":743,"volume":1571,"transactions":9,"vwap":2186},"2025-09-04",130.56,119.76,126.72,1.92,{"date":2189,"open":2190,"high":2191,"low":2106,"close":2012,"change":471,"percent_change":816,"volume":2192,"transactions":9,"vwap":2012},"2025-09-03",119.28,126.96,156,{"date":2194,"open":2195,"high":2094,"low":2196,"close":2197,"change":471,"percent_change":311,"volume":2198,"transactions":9,"vwap":2197},"2025-09-02",114.96,113.040001,121.68,378,{"date":2200,"open":2116,"high":2077,"low":1987,"close":2201,"change":2060,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-08-29",118.56,0.41,727,{"date":2205,"open":1996,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-08-28",138,113.28,118.080002,-18.96,-13.84,2258,{"date":2213,"open":2151,"high":2151,"low":2013,"close":2139,"change":2214,"percent_change":1266,"volume":2215,"transactions":9,"vwap":2139},"2025-08-27",-11.28,544,{"date":2217,"open":2020,"high":1962,"low":2218,"close":2219,"change":1133,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-08-26",141.60001,148.32001,6.55,341,{"date":2223,"open":2224,"high":2218,"low":1979,"close":2004,"change":1107,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2004},"2025-08-25",138.24001,7.61,545,{"date":2228,"open":2229,"high":2036,"low":2106,"close":2078,"change":974,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2078},"2025-08-22",119.040001,6.1,247,{"date":2233,"open":2208,"high":2077,"low":2234,"close":2100,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2100},"2025-08-21",115.2,4.32,3.67,108,{"date":2239,"open":2077,"high":2012,"low":2240,"close":2106,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2106},"2025-08-20",105.6,-4.8,-3.92,1796,{"date":2245,"open":2004,"high":2048,"low":2234,"close":2077,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2077},"2025-08-19",-16.08,-11.61,1715,{"date":2250,"open":1977,"high":2004,"low":2013,"close":1994,"change":442,"percent_change":2251,"volume":1682,"transactions":9,"vwap":1994},"2025-08-18",1.58,{"date":2253,"open":2041,"high":2041,"low":2254,"close":2146,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2146},"2025-08-15",133.92,-3.6,-2.57,81,{"date":2259,"open":2029,"high":2010,"low":1977,"close":2260,"change":88,"percent_change":271,"volume":1684,"transactions":9,"vwap":2260},"2025-08-14",139.92,{"date":2262,"open":2263,"high":2020,"low":2059,"close":2029,"change":224,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2029},"2025-08-13",142.080002,0.86,235,{"date":2267,"open":2036,"high":2218,"low":2021,"close":2026,"change":782,"percent_change":141,"volume":2268,"transactions":9,"vwap":2026},"2025-08-12",320,{"date":2270,"open":2218,"high":2020,"low":2004,"close":2019,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2019},"2025-08-11",-2.16,-1.53,263,{"date":2275,"open":2276,"high":2276,"low":2004,"close":2218,"change":2241,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2218},"2025-08-08",147.84,-3.28,300,{"date":2280,"open":2281,"high":2282,"low":2020,"close":1986,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1986},"2025-08-07",144.24001,150.96001,-6.96,-4.54,107,{"date":2287,"open":2288,"high":2289,"low":2020,"close":2289,"change":2235,"percent_change":846,"volume":2290,"transactions":9,"vwap":2289},"2025-08-06",152.64,153.36,153,{"date":2292,"open":2293,"high":1953,"low":1997,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-08-05",153.60001,149.039993,-2.4,-1.58,186,{"date":2299,"open":1997,"high":2011,"low":1997,"close":2300,"change":1225,"percent_change":323,"volume":2301,"transactions":9,"vwap":2300},"2025-08-04",151.44,163,{"date":2303,"open":2304,"high":2192,"low":2305,"close":1962,"change":2283,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1962},"2025-08-01",154.32001,150.24001,-4.4,143,{"date":2309,"open":1997,"high":1961,"low":2004,"close":2310,"change":2311,"percent_change":854,"volume":2312,"transactions":9,"vwap":2310},"2025-07-31",158.16,5.04,685,{"date":2314,"open":1978,"high":2315,"low":1997,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-07-30",160.8,153.12,-2.64,-1.69,275,{"date":2321,"open":2322,"high":2322,"low":2323,"close":1978,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1978},"2025-07-29",168.96001,151.92,-3.84,-2.41,1169,{"date":2328,"open":2329,"high":2330,"low":2192,"close":2329,"change":1225,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-07-28",159.60001,163.2,0.15,203,{"date":2334,"open":2315,"high":2330,"low":2192,"close":2335,"change":1110,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-25",159.36,0.61,626,{"date":2339,"open":2340,"high":2315,"low":1986,"close":2341,"change":1980,"percent_change":1396,"volume":2342,"transactions":9,"vwap":2341},"2025-07-24",152.39999,158.39999,1595,{"date":2344,"open":2345,"high":2192,"low":2345,"close":2340,"change":1199,"percent_change":322,"volume":2346,"transactions":9,"vwap":2340},"2025-07-23",149.52,294,{"date":2348,"open":2192,"high":2192,"low":1997,"close":2345,"change":2271,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2345},"2025-07-22",-1.42,249,{"date":2352,"open":2305,"high":2192,"low":2353,"close":2354,"change":726,"percent_change":1110,"volume":2355,"transactions":9,"vwap":2354},"2025-07-21",147.60001,151.67999,478,{"date":2357,"open":2192,"high":2192,"low":2358,"close":2305,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2305},"2025-07-18",148.080002,-15.84,-9.54,736,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1225,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-17",161.039993,172.8,156.24001,166.080002,0.14,431,{"date":2371,"open":1969,"high":1969,"low":2330,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-07-16",165.84,-8.16,-4.69,330,{"date":2377,"open":2378,"high":2379,"low":1969,"close":2380,"change":2255,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-07-15",177.60001,180,174,-2.03,392,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2378,"change":872,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2378},"2025-07-14",168.72,184.8,5.26,1355,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2385,"change":974,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2385},"2025-07-11",162.72,191.75999,162,4.61,2208,{"date":2397,"open":2330,"high":2398,"low":2315,"close":2399,"change":1545,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-07-10",166.56,161.28,-3.31,148,{"date":2403,"open":2404,"high":1969,"low":2405,"close":2406,"change":224,"percent_change":111,"volume":2407,"transactions":9,"vwap":2406},"2025-07-09",162.96001,161.52,166.8,255,{"date":2409,"open":1963,"high":2365,"low":1963,"close":1960,"change":1347,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1960},"2025-07-08",-1.15,896,{"date":2413,"open":2304,"high":2414,"low":2304,"close":2415,"change":2416,"percent_change":1149,"volume":2417,"transactions":9,"vwap":2415},"2025-07-07",173.52,167.52,13.44,1644,{"date":2419,"open":1961,"high":2420,"low":2316,"close":2011,"change":2214,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2011},"2025-07-03",175.2,-6.82,1601,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":1055,"percent_change":1059,"volume":2428,"transactions":9,"vwap":2427},"2025-07-02",155.039993,175.92,165.36,1079,{"date":2430,"open":1995,"high":1960,"low":1995,"close":2431,"change":442,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-01",157.44,1.39,373,{"date":2435,"open":2436,"high":1995,"low":2019,"close":1995,"change":791,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1995},"2025-06-30",146.88,5.72,651,{"date":2440,"open":2048,"high":1997,"low":2064,"close":2436,"change":1250,"percent_change":301,"volume":2441,"transactions":9,"vwap":2436},"2025-06-27",458,{"date":2443,"open":2294,"high":2151,"low":2022,"close":2358,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2358},"2025-06-26",-2.88,-1.91,444,{"date":2448,"open":1962,"high":2340,"low":2020,"close":2282,"change":2317,"percent_change":199,"volume":2449,"transactions":9,"vwap":2282},"2025-06-25",389,{"date":2451,"open":2316,"high":1978,"low":2452,"close":2293,"change":88,"percent_change":648,"volume":2453,"transactions":9,"vwap":2293},"2025-06-24",146.64,480,{"date":2455,"open":1960,"high":1960,"low":1962,"close":1953,"change":2209,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1953},"2025-06-23",-10.97,613,{"date":2459,"open":2406,"high":2420,"low":2460,"close":2365,"change":809,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2365},"2025-06-20",156.48,1.41,905,{"date":2464,"open":1997,"high":2378,"low":1997,"close":1969,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1969},"2025-06-18",25.68,17.74,2253,{"date":2469,"open":2470,"high":1969,"low":2146,"close":2471,"change":2317,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-06-17",160.080002,144.72,-1.79,7935,{"date":2475,"open":2341,"high":2476,"low":2452,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-06-16",164.39999,147.36,-12,-7.53,675,{"date":2482,"open":2483,"high":2484,"low":2192,"close":2335,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2335},"2025-06-13",164.88,178.32001,-10.56,-6.21,1194,{"date":2489,"open":1960,"high":2490,"low":2364,"close":2491,"change":2187,"percent_change":194,"volume":2492,"transactions":9,"vwap":2491},"2025-06-12",183.36,169.92,1254,{"date":2494,"open":2495,"high":2496,"low":2399,"close":1961,"change":2118,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1961},"2025-06-11",189.60001,201.60001,-4.89,2490,{"date":2500,"open":1961,"high":2501,"low":2192,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-06-10",179.52,176.64,4.8,2.79,5517,{"date":2507,"open":2219,"high":2508,"low":2219,"close":2509,"change":1270,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-06-09",211.2,171.84,9.15,11377,{"date":2513,"open":2065,"high":2514,"low":2088,"close":2431,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2431},"2025-06-06",181.2,27.84,21.48,10211,{"date":2519,"open":2106,"high":2520,"low":2521,"close":2042,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2042},"2025-06-05",225.60001,115.44,14.16,12.27,31220,{"date":2526,"open":2106,"high":2077,"low":2527,"close":2521,"change":2311,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2521},"2025-06-04",112.8,4.57,266,{"date":2531,"open":2234,"high":2532,"low":2533,"close":1987,"change":1225,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1987},"2025-06-03",118.8,106.8,0.22,58,{"date":2537,"open":2527,"high":2527,"low":2538,"close":2539,"change":2317,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-06-02",103.68,110.16,-2.34,175,{"date":2543,"open":2088,"high":2088,"low":1987,"close":2527,"change":111,"percent_change":1305,"volume":2237,"transactions":9,"vwap":2527},"2025-05-30",{"date":2545,"open":2234,"high":2100,"low":2546,"close":2547,"change":1199,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-05-29",103.2,112.080002,2.64,244,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2295,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-05-28",108.72,117.84,108.48,109.2,-2.15,304,{"date":2559,"open":2553,"high":2035,"low":2237,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-05-27",111.6,-6.24,-5.3,220,{"date":2565,"open":2077,"high":2035,"low":2566,"close":2553,"change":1545,"percent_change":2567,"volume":2535,"transactions":9,"vwap":2553},"2025-05-23",113.52,-4.47,{"date":2569,"open":2234,"high":2021,"low":2570,"close":2128,"change":520,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2128},"2025-05-22",107.040001,2.8,229,{"date":2574,"open":2234,"high":2191,"low":2234,"close":2088,"change":2060,"percent_change":28,"volume":2575,"transactions":9,"vwap":2088},"2025-05-21",122,{"date":2577,"open":2168,"high":2035,"low":2234,"close":2082,"change":2444,"percent_change":1258,"volume":2332,"transactions":9,"vwap":2082},"2025-05-20",{"date":2579,"open":2042,"high":2053,"low":2077,"close":2077,"change":2129,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2077},"2025-05-19",-5.56,261,{"date":2583,"open":2020,"high":2452,"low":2088,"close":2042,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2042},"2025-05-16",-16.8,-11.48,374,{"date":2588,"open":1986,"high":2192,"low":2019,"close":1986,"change":2295,"percent_change":243,"volume":2589,"transactions":9,"vwap":1986},"2025-05-15",223,{"date":2591,"open":2041,"high":1997,"low":2036,"close":1997,"change":980,"percent_change":2592,"volume":2593,"transactions":9,"vwap":1997},"2025-05-14",5.08,323,{"date":2595,"open":2139,"high":1986,"low":2036,"close":2218,"change":2503,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2218},"2025-05-13",3.51,55,{"date":2599,"open":2042,"high":2192,"low":2035,"close":2036,"change":1111,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2036},"2025-05-12",9.62,405,{"date":2603,"open":2033,"high":2604,"low":2012,"close":2012,"change":2214,"percent_change":2605,"volume":1523,"transactions":9,"vwap":2012},"2025-05-09",137.28,-8.29,{"date":2607,"open":2608,"high":2020,"low":1977,"close":2147,"change":2609,"percent_change":418,"volume":2610,"transactions":9,"vwap":2147},"2025-05-08",141.36,-7.92,44,{"date":2612,"open":1986,"high":1986,"low":2254,"close":2020,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2020},"2025-05-07",5.52,3.99,52,{"date":2617,"open":2036,"high":2041,"low":1977,"close":1994,"change":1121,"percent_change":968,"volume":2618,"transactions":9,"vwap":1994},"2025-05-06",94,{"date":2620,"open":2020,"high":2020,"low":2021,"close":2004,"change":2503,"percent_change":2621,"volume":1754,"transactions":9,"vwap":2004},"2025-05-05",3.57,{"date":2623,"open":2021,"high":1977,"low":2102,"close":1977,"change":1055,"percent_change":2624,"volume":2625,"transactions":9,"vwap":1977},"2025-05-02",6.26,117,{"date":2627,"open":2020,"high":2020,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-05-01",125.76,126.48,-8.4,-6.23,196,{"date":2634,"open":1985,"high":1985,"low":2028,"close":2028,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2028},"2025-04-30",-6.72,-4.75,51,{"date":2639,"open":2640,"high":1985,"low":1977,"close":2218,"change":2641,"percent_change":252,"volume":1446,"transactions":9,"vwap":2218},"2025-04-29",134.64,4.56,{"date":2643,"open":2004,"high":1986,"low":1977,"close":2139,"change":2271,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2139},"2025-04-28",-1.55,147,{"date":2647,"open":2078,"high":1985,"low":2078,"close":2004,"change":2648,"percent_change":2235,"volume":2649,"transactions":9,"vwap":2004},"2025-04-25",5.76,103,{"date":2651,"open":2021,"high":2004,"low":2088,"close":2652,"change":1764,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-04-24",133.44,-0.71,283,{"date":181,"open":2021,"high":1988,"low":2035,"close":1977,"change":809,"percent_change":300,"volume":1719,"transactions":9,"vwap":1977}]