[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KITT":3,"homepage-market-summary":29,"stock-historical-KITT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KITT","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},"Nauticus Robotics, Inc. Common stock","Nasdaq",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT, NEC","Nauticus Robotics Inc is a technology-driven company specializing in the development of fully electric autonomous robotic solutions for subsea applications. Its portfolio includes autonomous underwater vehicles (AUVs), electric robotic manipulators, a platform-agnostic robotic operating system, and related engineering, consulting and prototype services. The Company's solutions enable autonomous operations for both commercial and defense sectors, with alignment to offshore energy and national security interests. Its addressable markets include upstream, midstream and downstream oil and gas, defense, offshore renewables, seafloor telecommunications, aquaculture, port security, oceanographic research and subsea mining, with current focus on oil and gas operations and defense applications.","51","Webster, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.48,1.52,1.38,-0.04,-2.63,223379.201063,2026,1.4446,29.2,0.6,732707.482701255,3.1,1298,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},100.080002,516520,188529643.158015,-97.88,"2025-04-23",[182,183,193,203,214,223,234,244,255,265,275,285,296,307,317,328,337,346,357,366,377,388,399,410,421,432,443,454,463,474,483,493,504,515,525,536,546,554,564,575,584,592,601,607,617,627,637,648,659,669,680,690,699,708,718,726,734,742,751,758,764,770,776,782,787,793,799,805,810,815,819,823,829,833,840,845,850,856,862,867,872,878,884,889,896,902,908,916,921,927,933,939,944,948,954,958,962,967,972,977,984,991,999,1005,1012,1018,1023,1030,1037,1043,1051,1059,1067,1073,1081,1088,1097,1105,1112,1119,1126,1134,1143,1152,1160,1167,1174,1181,1186,1192,1198,1205,1212,1220,1226,1234,1242,1251,1257,1265,1273,1280,1288,1297,1306,1315,1322,1331,1337,1344,1351,1359,1367,1375,1383,1391,1399,1406,1415,1423,1430,1438,1446,1453,1461,1466,1474,1483,1490,1497,1502,1507,1513,1520,1525,1532,1539,1546,1550,1558,1565,1570,1576,1580,1584,1590,1596,1602,1606,1613,1620,1626,1633,1640,1646,1655,1660,1665,1671,1677,1681,1688,1696,1702,1707,1713,1719,1725,1732,1739,1747,1754,1760,1765,1770,1775,1781,1787,1791,1796,1800,1806,1812,1819,1825,1831,1835,1839,1846,1851,1857,1863,1869,1875,1883,1890,1898,1905,1914,1922,1928,1935,1941,1948,1955,1963,1969,1976,1984,1993,2000,2007,2014,2021,2028,2034,2040,2046,2051,2057,2065,2072,2076,2082,2087,2094,2099,2106,2112,2117,2120,2129,2138,2147,2154,2162,2170,2178,2186,2194,2203,2211,2217,2224,2233,2242,2249,2254,2259,2267,2274,2281,2289,2297,2305,2313,2317,2324,2331,2338,2346,2350,2358,2362,2368,2375,2380,2387,2392,2395,2400,2404,2408,2413,2417,2423,2428,2434,2440,2445,2449,2455,2459,2463,2469,2473,2476,2482,2487,2494,2498,2503,2508,2514,2518,2525,2529,2533,2538,2542,2546,2552,2556,2562,2566,2571,2575,2580,2584,2587,2590,2595,2599,2604,2608,2614,2620,2625,2628,2633,2638,2642,2647,2652,2660],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",1.56,1.62,1.45,-0.06,-3.8,275178.207125,2514,1.5434,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",1.95,1.551,1.58,-0.33,-17.28,582246.269372,3860,1.6991,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",1.86,1.97,1.82,1.91,0.05,2.69,210566.99308,2096,1.9042,{"date":215,"open":216,"high":217,"low":218,"close":205,"change":209,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",1.83,1.9399,1.7217,2.76,312507.704276,3248,1.8383,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",2.03,2.08,1.7301,1.81,-0.51,-21.98,922963.917431,10866,1.8983,{"date":235,"open":236,"high":237,"low":94,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",3.23,3.2399,2.32,-0.629,-21.33,11784144.682888,128757,3.465,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",3.126,3.2388,2.8896,2.949,-0.1926,-6.13,124803.572882,13519,3.0804,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",3.6,3.12,3.1416,-0.6138,-16.34,195596.469917,40527,3.3468,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":185,"volume":272,"transactions":273,"vwap":274},"2026-09-22",3.72,3.8994,3.6906,3.7554,0.0576,37965.321654,1084,3.7872,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",3.99,3.6474,3.6978,-0.1344,-3.51,47211.599945,1383,3.7584,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",3.8214,4.0332,3.7578,3.8322,3.2089,514.82,58014.185284,1327,3.8916,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",0.6399,0.6497,0.6131,0.6233,-0.0064,-1.02,206698.212473,873,0.6302,{"date":308,"open":309,"high":310,"low":25,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",0.6163,0.6397,0.6297,0.0184,3.01,228586.329273,832,0.6213,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",0.6273,0.6317,0.602,0.6113,-0.0173,-2.75,207497.30597,964,0.6172,{"date":329,"open":37,"high":37,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",0.6247,0.6286,-0.0277,-4.22,320460.354728,1317,0.635,{"date":338,"open":120,"high":339,"low":340,"close":341,"change":342,"percent_change":208,"volume":343,"transactions":344,"vwap":345},"2026-09-11",0.6599,0.6265,0.6563,0.0123,238802.8438,756,0.6489,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",0.6703,0.689,0.6352,0.644,-0.055,-7.87,438411.662459,1646,0.6548,{"date":358,"open":359,"high":359,"low":156,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",0.714,0.699,0.0111,1.61,1108240.677636,2405,0.7035,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",0.65,0.6989,0.6498,0.6879,0.0413,6.39,601869.256313,1997,0.678,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",0.6963,0.7115,0.64,0.6466,-0.0434,-6.29,574140.072803,2651,0.6678,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",0.694,0.7251,0.6621,0.69,-0.0478,-6.48,1111762.530102,4557,0.6936,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",0.8087,0.81,0.7028,0.7378,-0.0582,-7.31,10695452.99138,37947,0.8192,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",0.8172,0.829951,0.784,0.796,-0.0151,-1.86,13845345.59399,56330,1.0151,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",0.82,0.8422,0.78385,0.8111,0.0141,1.77,148245.259257,988,0.8093,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",0.8048,0.8319,0.7703,0.797,-0.003,-0.38,193809.716767,1592,0.7963,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",0.83,0.8419,0.7915,0.8,-0.01,-1.23,300194.582672,1139,0.8079,{"date":455,"open":456,"high":45,"low":457,"close":402,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",0.8516,0.7901,-0.0194,-2.34,325714.754526,1693,0.8212,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",0.8305,0.84,0.799,0.8294,0.0093,1.13,212303.4634,888,0.8199,{"date":475,"open":161,"high":476,"low":477,"close":478,"change":405,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",0.8874,0.8156,0.8201,-6.63,198067.339263,1237,0.8442,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":80,"volume":490,"transactions":491,"vwap":492},"2026-08-21",0.8825,0.92755,0.8602,0.8783,0.0182,350954.849195,1354,0.8938,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",0.843,0.872,0.8324,0.8601,-0.0006,-0.07,135575.665066,870,0.8512,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",0.9001,0.933247,0.8276,0.8607,-0.0155,-1.77,334197.226727,1334,0.8623,{"date":516,"open":517,"high":173,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",0.9789,0.8511,0.8762,-0.0769,-8.07,251828.555848,1716,0.893,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",0.93,0.9948,0.91,0.9531,0.0403,4.41,350267.800715,1909,0.9612,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",1.06,0.89,0.9128,-0.1172,-11.38,341505.535199,2247,0.9525,{"date":547,"open":470,"high":470,"low":173,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",1.03,-0.19,-15.57,367110.069488,1603,1.055,{"date":555,"open":556,"high":557,"low":149,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",1.2,1.265,1.22,0.04,3.39,508505.75333,2393,1.2216,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",1.16,1.27,1.155,1.18,0.01,0.85,220801.816124,1640,1.2032,{"date":576,"open":577,"high":578,"low":579,"close":149,"change":130,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",1.1,1.19,1.0707,8.33,294673.505442,1666,1.1378,{"date":585,"open":586,"high":587,"low":588,"close":586,"change":570,"percent_change":527,"volume":589,"transactions":590,"vwap":591},"2026-08-07",1.08,1.15,1.01,230752.280231,1186,1.0567,{"date":593,"open":173,"high":586,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",0.990101,1.07,0.06,5.94,224759.08015,1276,1.0362,{"date":602,"open":603,"high":603,"low":173,"close":588,"change":500,"percent_change":395,"volume":604,"transactions":605,"vwap":606},"2026-08-05",1.11,232587.7278,1377,1.052,{"date":608,"open":609,"high":610,"low":611,"close":586,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",0.9895,1.09,0.9064,0.1053,10.8,1122218.172246,5835,1.0188,{"date":618,"open":619,"high":538,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",0.9,0.8856,0.9747,0.1019,11.68,408226.436085,2269,0.9921,{"date":628,"open":629,"high":630,"low":423,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",0.8538,0.8993,0.8728,0.0437,5.27,151521.54252,895,0.8558,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",0.79,0.8299,0.7879,0.8291,0.0567,7.34,82728.75557,758,0.8058,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",0.8611,0.8699,0.7528,0.7724,-0.0974,-11.2,221119.156533,1594,0.7933,{"date":660,"open":661,"high":619,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",0.7995,0.75,0.8698,0.0706,8.83,440995.021175,1427,0.8456,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",0.77,0.803,0.75491,0.7992,0.0293,3.81,83748.074463,790,0.7721,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":679},"2026-07-24",0.7752,0.79615,0.7556,0.7699,0.0033,0.43,62048.227747,590,{"date":691,"open":445,"high":445,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",0.7656,0.7666,-0.0489,-6,106956.71818,1155,0.7897,{"date":700,"open":571,"high":701,"low":639,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",0.8797,0.8155,-0.0341,-4.01,143800.255575,828,0.8327,{"date":709,"open":161,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",0.8813,0.825,0.8496,-0.0059,-0.69,135303.068765,1028,0.8468,{"date":719,"open":423,"high":161,"low":448,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",0.8555,0.0645,8.15,156822.792112,887,0.8363,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":19,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-17",0.80000001,0.82300001,0.76999998,0.79100001,-4.81,283100,{"date":735,"open":402,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",0.85000002,0.75999999,0.83099997,0.023,2.85,479300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",0.89999998,0.92000002,0.787,0.80800003,-0.062,-7.13,419500,{"date":752,"open":753,"high":754,"low":45,"close":45,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":45},"2026-07-14",0.94,0.958,-0.09,-9.38,314000,{"date":759,"open":59,"high":59,"low":760,"close":761,"change":755,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-13",0.92500001,0.95999998,-8.57,263600,{"date":765,"open":586,"high":586,"low":766,"close":59,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":59},"2026-07-10",1.02,-0.02,-1.87,194800,{"date":771,"open":59,"high":595,"low":772,"close":595,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":595},"2026-07-09",0.98000002,0.03,2.88,162200,{"date":777,"open":586,"high":603,"low":772,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",1.04,-0.05,-4.59,342200,{"date":783,"open":577,"high":577,"low":784,"close":610,"change":449,"percent_change":785,"volume":786,"transactions":9,"vwap":610},"2026-07-07",1.035,-0.91,279000,{"date":788,"open":587,"high":566,"low":789,"close":577,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":577},"2026-07-06",1.079,-0.03,-2.65,293200,{"date":794,"open":795,"high":796,"low":603,"close":470,"change":755,"percent_change":797,"volume":798,"transactions":9,"vwap":470},"2026-07-02",1.25,1.28,-7.38,290800,{"date":800,"open":795,"high":801,"low":802,"close":558,"change":449,"percent_change":803,"volume":804,"transactions":9,"vwap":558},"2026-07-01",1.3,1.14,-0.81,284500,{"date":806,"open":807,"high":135,"low":578,"close":808,"change":570,"percent_change":423,"volume":809,"transactions":9,"vwap":808},"2026-06-30",1.21,1.23,287400,{"date":811,"open":587,"high":795,"low":802,"close":558,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":558},"2026-06-29",0.07,6.09,158100,{"date":816,"open":586,"high":807,"low":595,"close":587,"change":209,"percent_change":817,"volume":818,"transactions":9,"vwap":587},"2026-06-26",4.55,228100,{"date":820,"open":802,"high":802,"low":59,"close":577,"change":449,"percent_change":821,"volume":822,"transactions":9,"vwap":577},"2026-06-25",-0.9,135400,{"date":824,"open":825,"high":825,"low":577,"close":603,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":603},"2026-06-24",1.26,-0.16,-12.6,416800,{"date":830,"open":807,"high":801,"low":807,"close":567,"change":449,"percent_change":831,"volume":832,"transactions":9,"vwap":567},"2026-06-23",-0.78,155400,{"date":834,"open":835,"high":836,"low":567,"close":796,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":796},"2026-06-22",1.4,1.47,-0.1,-7.25,280400,{"date":841,"open":135,"high":187,"low":842,"close":18,"change":812,"percent_change":843,"volume":844,"transactions":9,"vwap":18},"2026-06-18",1.12,5.34,643400,{"date":846,"open":18,"high":847,"low":135,"close":135,"change":500,"percent_change":848,"volume":849,"transactions":9,"vwap":135},"2026-06-17",1.43,-5.07,248600,{"date":851,"open":847,"high":852,"low":853,"close":18,"change":19,"percent_change":854,"volume":855,"transactions":9,"vwap":18},"2026-06-16",1.485,1.35,-2.82,262200,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":449,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-15",1.51,1.42,-0.7,199200,{"date":863,"open":16,"high":864,"low":859,"close":847,"change":779,"percent_change":865,"volume":866,"transactions":9,"vwap":847},"2026-06-12",1.505,-3.38,172700,{"date":868,"open":869,"high":858,"low":859,"close":16,"change":870,"percent_change":870,"volume":871,"transactions":9,"vwap":16},"2026-06-11",1.49,0,204900,{"date":873,"open":874,"high":875,"low":836,"close":16,"change":790,"percent_change":876,"volume":877,"transactions":9,"vwap":16},"2026-06-10",1.5,1.537,-1.99,137200,{"date":879,"open":362,"high":880,"low":881,"close":858,"change":837,"percent_change":882,"volume":883,"transactions":9,"vwap":858},"2026-06-09",1.67,1.495,-6.21,168500,{"date":885,"open":886,"high":880,"low":887,"close":362,"change":812,"percent_change":817,"volume":888,"transactions":9,"vwap":362},"2026-06-08",1.59,1.55,210600,{"date":890,"open":891,"high":891,"low":874,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",1.69,1.54,-0.15,-8.88,347700,{"date":897,"open":898,"high":428,"low":899,"close":891,"change":19,"percent_change":900,"volume":901,"transactions":9,"vwap":891},"2026-06-04",1.68,1.65,-2.31,284600,{"date":903,"open":904,"high":904,"low":899,"close":905,"change":19,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-03",1.8,1.73,-2.26,262800,{"date":909,"open":910,"high":911,"low":912,"close":428,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":428},"2026-06-02",2,2.02,1.75,-0.23,-11.5,550300,{"date":917,"open":918,"high":226,"low":205,"close":910,"change":166,"percent_change":919,"volume":920,"transactions":9,"vwap":910},"2026-06-01",1.9,11.11,972800,{"date":922,"open":923,"high":904,"low":891,"close":904,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":904},"2026-05-29",1.78,0.08,4.65,414200,{"date":928,"open":929,"high":930,"low":899,"close":931,"change":773,"percent_change":923,"volume":932,"transactions":9,"vwap":931},"2026-05-28",1.7,1.738,1.72,352700,{"date":934,"open":931,"high":935,"low":936,"close":891,"change":449,"percent_change":937,"volume":938,"transactions":9,"vwap":891},"2026-05-27",1.84,1.66,-0.59,519500,{"date":940,"open":905,"high":428,"low":941,"close":929,"change":570,"percent_change":942,"volume":943,"transactions":9,"vwap":929},"2026-05-26",1.63,0.59,403200,{"date":945,"open":428,"high":918,"low":898,"close":891,"change":779,"percent_change":946,"volume":947,"transactions":9,"vwap":891},"2026-05-22",-2.87,480900,{"date":949,"open":936,"high":428,"low":950,"close":951,"change":130,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-21",1.64,1.74,5.45,313700,{"date":955,"open":931,"high":923,"low":941,"close":899,"change":790,"percent_change":956,"volume":957,"transactions":9,"vwap":899},"2026-05-20",-1.79,244500,{"date":959,"open":880,"high":195,"low":886,"close":898,"change":960,"percent_change":556,"volume":961,"transactions":9,"vwap":898},"2026-05-19",0.02,532800,{"date":963,"open":205,"high":205,"low":950,"close":936,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":936},"2026-05-18",-0.17,-9.29,216900,{"date":968,"open":969,"high":969,"low":216,"close":216,"change":964,"percent_change":970,"volume":971,"transactions":9,"vwap":216},"2026-05-15",1.98,-8.5,211000,{"date":973,"open":910,"high":974,"low":206,"close":910,"change":570,"percent_change":975,"volume":976,"transactions":9,"vwap":910},"2026-05-14",2.05,0.5,290200,{"date":978,"open":910,"high":979,"low":980,"close":981,"change":913,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-13",2.13,1.935,1.99,-10.36,687600,{"date":985,"open":986,"high":987,"low":988,"close":988,"change":549,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-12",2.42,2.43,2.22,-7.88,189500,{"date":992,"open":988,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-11",2.53,2.2,2.41,0.19,8.56,375000,{"date":1000,"open":1001,"high":1002,"low":994,"close":988,"change":790,"percent_change":1003,"volume":1004,"transactions":9,"vwap":988},"2026-05-08",2.27,2.29,-1.33,155700,{"date":1006,"open":994,"high":1007,"low":1008,"close":1009,"change":596,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-07",2.47,2.191,2.25,2.74,472300,{"date":1013,"open":80,"high":1014,"low":80,"close":1015,"change":812,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-06",2.45,2.19,3.3,592000,{"date":1019,"open":994,"high":1020,"low":80,"close":80,"change":837,"percent_change":1021,"volume":1022,"transactions":9,"vwap":80},"2026-05-05",2.24,-4.5,250400,{"date":1024,"open":1025,"high":1026,"low":988,"close":988,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":988},"2026-05-04",2.33,2.38,-0.14,-5.93,328800,{"date":1031,"open":995,"high":1032,"low":1033,"close":1034,"change":779,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-01",2.46,2.352,2.36,-2.07,157500,{"date":1038,"open":1039,"high":1014,"low":1040,"close":995,"change":130,"percent_change":1041,"volume":1042,"transactions":9,"vwap":995},"2026-04-30",2.35,2.28,3.88,278300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":238,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":238},"2026-04-29",2.73,2.751,2.291,-0.43,-15.64,601400,{"date":1052,"open":1053,"high":1054,"low":1010,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-28",2.83,2.877,2.75,-0.2,-6.78,432600,{"date":1060,"open":1061,"high":236,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-27",3.02,2.78,2.95,-0.12,-3.91,1196100,{"date":1068,"open":313,"high":1069,"low":1070,"close":1071,"change":960,"percent_change":37,"volume":1072,"transactions":9,"vwap":1071},"2026-04-24",3.5,2.86,3.07,1419800,{"date":1074,"open":1075,"high":27,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-23",2.94,2.77,3.05,0.13,4.45,868000,{"date":1082,"open":313,"high":1083,"low":1053,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-22",3.11,2.92,-0.08,-2.67,487000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-21",3.03,3.24,2.81,3,-0.144,-4.58,400700,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-20",3.36,3.08,3.144,-0.096,-2.96,265838,{"date":1106,"open":1099,"high":1107,"low":1108,"close":1091,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1091},"2026-04-17",3.64,3.208,-0.824,-20.28,739475,{"date":1113,"open":1114,"high":1115,"low":1041,"close":1116,"change":1117,"percent_change":1028,"volume":1118,"transactions":9,"vwap":1116},"2026-04-16",4.32,4.376,4.064,-0.256,252725,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1114,"change":924,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1114},"2026-04-15",4.24,4.648,4.144,1.89,698938,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1121,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1121},"2026-04-14",3.992,4.392,3.704,0.336,8.61,332375,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-13",3.632,4.08,3.44,3.904,0.376,10.66,446238,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-10",3.8,3.896,3.52,3.528,-0.248,-6.57,164275,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-09",3.92,3.76,3.776,-0.128,-3.28,90538,{"date":1161,"open":1137,"high":1162,"low":1163,"close":1139,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1139},"2026-04-08",4.176,3.784,0.016,0.41,223363,{"date":1168,"open":1123,"high":1169,"low":1145,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-07",4.16,3.888,-0.272,-6.54,111238,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1169,"change":1164,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1169},"2026-04-06",4.096,4.168,3.936,0.39,108275,{"date":1182,"open":1155,"high":1123,"low":1130,"close":1123,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1123},"2026-04-02",0.16,4.02,164338,{"date":1187,"open":1123,"high":1123,"low":1188,"close":1189,"change":1190,"percent_change":1056,"volume":1191,"transactions":9,"vwap":1189},"2026-04-01",3.68,3.984,-0.008,227775,{"date":1193,"open":1041,"high":1128,"low":1194,"close":1128,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1128},"2026-03-31",3.728,0.112,2.89,192950,{"date":1199,"open":1200,"high":1169,"low":1201,"close":1041,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1041},"2026-03-30",4.152,3.712,-0.36,-8.49,162188,{"date":1206,"open":1207,"high":1208,"low":1154,"close":1121,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1121},"2026-03-27",4.296,4.304,-0.064,-1.49,195975,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1208,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1208},"2026-03-26",4.56,4.576,4.024,-0.336,-7.24,317413,{"date":1221,"open":1222,"high":1223,"low":1214,"close":1224,"change":870,"percent_change":870,"volume":1225,"transactions":9,"vwap":1224},"2026-03-25",4.792,4.816,4.64,166588,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1224,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1224},"2026-03-24",4.696,4.904,4.608,-0.112,-2.36,190450,{"date":1235,"open":1236,"high":1237,"low":1215,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-23",4.8,5.024,4.752,-0.024,-0.5,250225,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-20",4.96,5.048,4.656,4.776,-0.216,-4.33,204450,{"date":1252,"open":1253,"high":1254,"low":1214,"close":1255,"change":87,"percent_change":780,"volume":1256,"transactions":9,"vwap":1255},"2026-03-19",4.952,5.072,4.992,343188,{"date":1258,"open":1259,"high":1260,"low":1245,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-18",5.456,5.464,5.232,-0.208,-3.82,237900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1164,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-17",5.408,5.68,5.352,5.44,0.29,241750,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1248,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-16",5.76,5.296,5.424,-3.83,441750,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-13",6.24,5.584,5.64,-0.568,-9.15,494125,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-12",6.152,6.72,5.856,6.208,-0.056,-0.89,603525,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-11",6,6.92,5.648,6.264,-1.896,-23.24,2351863,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-10",5.752,9.84,5.528,8.16,2.432,42.46,8459475,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":567,"volume":1321,"transactions":9,"vwap":1319},"2026-03-09",5.744,5.36,5.728,0.072,159075,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-06",5.768,5.92,5.576,5.656,-0.344,-5.73,176163,{"date":1332,"open":1299,"high":1299,"low":1333,"close":1299,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1299},"2026-03-05",5.704,0.152,2.6,138588,{"date":1338,"open":1325,"high":1299,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-04",5.6,5.848,0.168,2.96,139463,{"date":1345,"open":1299,"high":1346,"low":1347,"close":1268,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1268},"2026-03-03",6.064,5.52,-0.464,-7.55,302813,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1183,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-02",5.968,6.312,5.84,6.144,2.67,294813,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-27",6.496,6.632,5.984,-0.656,-9.88,455313,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1171,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-26",6.816,6.84,6.52,6.64,-3.94,287088,{"date":1376,"open":1300,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-25",7.36,6.656,6.912,0.032,0.47,385463,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":277,"volume":1390,"transactions":9,"vwap":1388},"2026-02-24",6.592,7.08,6.48,6.88,0.264,294438,{"date":1392,"open":1393,"high":1394,"low":1387,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-23",7.088,7.096,6.616,-0.384,-5.49,224450,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1195,"percent_change":941,"volume":1405,"transactions":9,"vwap":1404},"2026-02-20",7.2,7.328,6.648,7,343550,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-19",6.56,8.32,6.224,6.888,0.36,5.51,1084425,{"date":1416,"open":1417,"high":1418,"low":1299,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-18",6.184,6.736,6.528,0.48,7.94,202413,{"date":1424,"open":1408,"high":1425,"low":1299,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-17",6.672,6.048,-0.488,-7.47,280188,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-13",6.96,6.4,6.536,-0.48,-6.84,230988,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-12",7.304,6.688,7.016,-0.184,-2.56,193538,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1401,"change":1157,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1401},"2026-02-11",7.4,7.56,6.584,-1.75,321225,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1402,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1402},"2026-02-10",7.88,7.928,7.28,-0.6,-7.57,132000,{"date":1462,"open":1463,"high":1464,"low":1432,"close":1456,"change":1334,"percent_change":195,"volume":1465,"transactions":9,"vwap":1456},"2026-02-09",8.44,8.48,1321800,{"date":1467,"open":1468,"high":1469,"low":1377,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-06",7.392,8.08,7.776,0.656,9.21,317925,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-05",7.92,8.24,7.04,7.12,-1.12,-13.59,390263,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1477,"change":826,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1477},"2026-02-04",8.64,9.04,7.944,-1.9,304038,{"date":1491,"open":1469,"high":1492,"low":1469,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-03",8.88,8.4,0.464,5.85,237438,{"date":1498,"open":1477,"high":1409,"low":1449,"close":1499,"change":1348,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-02",7.936,-5.52,327675,{"date":1503,"open":997,"high":1504,"low":1477,"close":1493,"change":1085,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1493},"2026-01-30",8.92,-0.94,297550,{"date":1508,"open":1509,"high":1509,"low":1311,"close":1464,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1464},"2026-01-29",9.44,-0.96,-10.17,596400,{"date":1514,"open":613,"high":1515,"low":1516,"close":1509,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1509},"2026-01-28",11.36,9.28,-1.44,-13.24,701638,{"date":1521,"open":1516,"high":1522,"low":1493,"close":1522,"change":110,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-27",10.88,7.09,1310850,{"date":1526,"open":1527,"high":613,"low":1449,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-26",7.64,10.16,2.904,40.02,4159463,{"date":1533,"open":1534,"high":1527,"low":1401,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-23",7.6,7.256,-0.504,-6.49,285950,{"date":1540,"open":1541,"high":1477,"low":1542,"close":1543,"change":1420,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-22",7.496,7.368,7.76,6.59,571213,{"date":1547,"open":1457,"high":1534,"low":1548,"close":1457,"change":1320,"percent_change":173,"volume":1549,"transactions":9,"vwap":1457},"2026-01-21",7.144,398563,{"date":1551,"open":1552,"high":1553,"low":1401,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-20",7.648,7.904,7.208,-1.192,-14.19,456763,{"date":1559,"open":1560,"high":1561,"low":1543,"close":1493,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1493},"2026-01-16",7.768,8.96,0.632,8.14,614350,{"date":1566,"open":1311,"high":1464,"low":1534,"close":1560,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1560},"2026-01-15",-0.312,-3.86,516788,{"date":1571,"open":1572,"high":1464,"low":1535,"close":1469,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1469},"2026-01-14",7.32,0.96,13.48,803913,{"date":1577,"open":1578,"high":1457,"low":1395,"close":1479,"change":1294,"percent_change":831,"volume":1579,"transactions":9,"vwap":1479},"2026-01-13",7.176,507338,{"date":1581,"open":1582,"high":1448,"low":1388,"close":1578,"change":559,"percent_change":100,"volume":1583,"transactions":9,"vwap":1578},"2026-01-12",7.136,229738,{"date":1585,"open":1586,"high":1586,"low":1386,"close":1582,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1582},"2026-01-09",7.72,-0.624,-8.04,344488,{"date":1591,"open":1401,"high":1592,"low":1479,"close":1543,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1543},"2026-01-08",7.976,0.68,9.6,721913,{"date":1597,"open":1311,"high":1477,"low":1598,"close":1386,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1386},"2026-01-07",7.064,-1.4,-16.51,499675,{"date":1603,"open":1409,"high":1604,"low":1534,"close":1464,"change":1420,"percent_change":1299,"volume":1605,"transactions":9,"vwap":1464},"2026-01-06",8.8,590175,{"date":1607,"open":1457,"high":1469,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-05",6.992,8,0.864,12.11,501013,{"date":1614,"open":1410,"high":1615,"low":1616,"close":1582,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1582},"2026-01-02",7.44,6.216,0.992,16.15,364213,{"date":1621,"open":1622,"high":1356,"low":1623,"close":1356,"change":1380,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1356},"2025-12-31",6.08,5.536,0.52,377888,{"date":1627,"open":1433,"high":1628,"low":1629,"close":1630,"change":826,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-30",6.512,6.0079999,6.112,-2.55,214988,{"date":1634,"open":1635,"high":1572,"low":1282,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-29",7.184,6.272,-0.928,-12.89,394163,{"date":1641,"open":1642,"high":1572,"low":1643,"close":1401,"change":19,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1401},"2025-12-26",7.264,6.896,-0.55,247475,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-24",7.248,7.344,6.8,7.24,-0.104,-1.42,233963,{"date":1656,"open":1615,"high":1449,"low":1554,"close":1649,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1649},"2025-12-23",0.192,2.68,416938,{"date":1661,"open":1662,"high":1311,"low":1663,"close":1663,"change":166,"percent_change":774,"volume":1664,"transactions":9,"vwap":1663},"2025-12-22",7.784,7.152,1190613,{"date":1666,"open":1457,"high":1667,"low":1388,"close":1668,"change":1171,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-19",7.424,6.952,-3.77,318025,{"date":1672,"open":1478,"high":1673,"low":1608,"close":1674,"change":1131,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-18",7.736,7.224,4.88,516088,{"date":1678,"open":1448,"high":1615,"low":1650,"close":1411,"change":1427,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1411},"2025-12-17",-6.62,328038,{"date":1682,"open":1450,"high":1683,"low":1450,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-16",7.568,7.376,0.792,12.03,587525,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1450,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1450},"2025-12-15",7.192,7.432,6.32,-0.688,-9.46,695400,{"date":1697,"open":1311,"high":997,"low":1479,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-12",7.272,-1.288,-15.05,800675,{"date":1703,"open":1485,"high":1492,"low":1401,"close":997,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":997},"2025-12-11",-0.56,-6.14,1098638,{"date":1708,"open":997,"high":1709,"low":1477,"close":1710,"change":381,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-10",10.24,9.12,7.55,3418600,{"date":1714,"open":1715,"high":1509,"low":1715,"close":1464,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1464},"2025-12-09",6.76,1.496,21.42,4306375,{"date":1720,"open":1409,"high":1493,"low":1650,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-08",6.984,-1.976,-22.05,1386900,{"date":1726,"open":1727,"high":1728,"low":1604,"close":1561,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1561},"2025-12-05",9.76,11.52,-0.4,-4.27,4215863,{"date":1733,"open":1734,"high":623,"low":1561,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-04",11.04,9.36,-3.12,-25,10519663,{"date":1740,"open":1622,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-03",13.6,5.696,12.48,6.696,115.77,20639363,{"date":1748,"open":1749,"high":1750,"low":1268,"close":1751,"change":1149,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-02",6.032,6.2,5.784,-4.11,62125,{"date":1755,"open":1756,"high":1650,"low":1299,"close":1749,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1749},"2025-12-01",6.712,-0.72,-10.66,89675,{"date":1761,"open":1377,"high":1534,"low":1378,"close":1762,"change":1567,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-28",6.752,-4.42,65588,{"date":1766,"open":1478,"high":1534,"low":1650,"close":1598,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1598},"2025-11-26",0.008,0.11,49925,{"date":1771,"open":1401,"high":1401,"low":1388,"close":1772,"change":1443,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-25",7.056,-2.54,20688,{"date":1776,"open":1478,"high":1615,"low":1777,"close":1651,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1651},"2025-11-24",7.0079999,0.24,3.43,33638,{"date":1782,"open":1401,"high":1783,"low":1784,"close":1404,"change":1056,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1404},"2025-11-21",7.52,6.6,-2.78,61788,{"date":1788,"open":997,"high":997,"low":1401,"close":1401,"change":1480,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1401},"2025-11-20",-13.46,85863,{"date":1792,"open":1492,"high":1710,"low":1609,"close":1409,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1409},"2025-11-19",-0.64,-7.14,53100,{"date":1797,"open":1798,"high":1486,"low":1493,"close":1561,"change":870,"percent_change":870,"volume":1799,"transactions":9,"vwap":1561},"2025-11-18",8.72,44588,{"date":1801,"open":1709,"high":1802,"low":1798,"close":1561,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1561},"2025-11-17",10.48,-1.52,-14.5,97400,{"date":1807,"open":613,"high":1808,"low":1809,"close":1802,"change":1510,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1802},"2025-11-14",11.12,9.68,-8.39,84050,{"date":1813,"open":1814,"high":1743,"low":1815,"close":1816,"change":1793,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-13",11.76,11.4,11.44,-5.3,75213,{"date":1820,"open":1808,"high":1821,"low":1808,"close":1822,"change":1573,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-12",12.56,12.08,8.63,158375,{"date":1826,"open":1827,"high":1728,"low":1828,"close":1808,"change":87,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1808},"2025-11-11",11.2,10.96,-2.11,18225,{"date":1832,"open":1833,"high":1833,"low":1828,"close":1515,"change":870,"percent_change":870,"volume":1834,"transactions":9,"vwap":1515},"2025-11-10",11.6,33163,{"date":1836,"open":1522,"high":1728,"low":1837,"close":1515,"change":1183,"percent_change":847,"volume":1838,"transactions":9,"vwap":1515},"2025-11-07",9.92,85400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1827,"change":1510,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1827},"2025-11-06",12.24,12.32,10.64,-7.89,77550,{"date":1847,"open":623,"high":1842,"low":1728,"close":1848,"change":1420,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-05",12.16,4.11,62838,{"date":1852,"open":1853,"high":1854,"low":1515,"close":623,"change":826,"percent_change":1855,"volume":1856,"transactions":9,"vwap":623},"2025-11-04",11.84,13.04,-1.35,109600,{"date":1858,"open":1859,"high":1854,"low":1814,"close":1853,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1853},"2025-11-03",12.96,-1.36,-10.3,149263,{"date":1864,"open":1865,"high":1865,"low":1821,"close":1866,"change":826,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-31",13.36,13.2,-1.2,87713,{"date":1870,"open":1854,"high":1871,"low":1743,"close":1865,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1865},"2025-10-30",13.76,-0.52,-3.75,125688,{"date":1876,"open":1877,"high":1878,"low":1866,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-29",14.4,15.2,13.88,-0.84,-5.71,246800,{"date":1884,"open":1885,"high":1886,"low":1877,"close":1887,"change":1860,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-28",15.44,15.84,14.72,-8.46,426363,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":910,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-27",25.28,27.44,15.6,16.08,14.2,11041900,{"date":1899,"open":1895,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-24",16.32,14.08,-2.04,-12.66,118238,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-23",21.12,21.36,13.84,16.12,-5.24,-24.53,269088,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1908,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1908},"2025-10-22",23.28,23.6,20.816,-2.16,-9.18,65125,{"date":1923,"open":1924,"high":1924,"low":1916,"close":1925,"change":1757,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-21",24.4,23.52,-2.97,30063,{"date":1929,"open":1930,"high":1931,"low":1917,"close":1932,"change":796,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-20",23.76,24.44,24.24,5.57,39738,{"date":1936,"open":1916,"high":1917,"low":1937,"close":1938,"change":1793,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-17",22.32,22.96,-2.71,64863,{"date":1942,"open":1943,"high":1944,"low":1916,"close":1917,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1917},"2025-10-16",26.24,27.2,-1.84,-7.23,91113,{"date":1949,"open":1943,"high":1950,"low":1951,"close":1952,"change":1085,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-15",28.08,24.88,25.44,-0.31,108838,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":842,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-14",23.8,26,23.36,25.52,4.59,59713,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1924,"change":448,"percent_change":560,"volume":1968,"transactions":9,"vwap":1924},"2025-10-13",24.56,25.12,23.88,53588,{"date":1970,"open":1971,"high":1972,"low":1925,"close":1917,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1917},"2025-10-10",26.72,26.88,-2.64,-10.06,95675,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1943,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1943},"2025-10-09",28.4,28.6,25.84,-1.68,-6.02,74163,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-08",26.56,28.48,25.6,27.92,1.76,6.73,76313,{"date":1994,"open":1995,"high":1978,"low":1996,"close":1997,"change":1517,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-07",27.76,25.36,26.16,-5.22,80788,{"date":2001,"open":2002,"high":24,"low":2003,"close":2004,"change":258,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-06",26.32,25.68,27.6,12.75,137450,{"date":2008,"open":1972,"high":2009,"low":1924,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-03",28.16,24.48,-1.28,-4.97,116475,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":1325,"volume":2020,"transactions":9,"vwap":2018},"2025-10-02",24.32,26.48,25.76,1.44,65188,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2016,"change":796,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2016},"2025-10-01",23.040001,24.72,23,5.56,46650,{"date":2029,"open":2030,"high":2010,"low":2031,"close":2023,"change":86,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2023},"2025-09-30",23.84,22.8,-3.36,42613,{"date":2035,"open":1996,"high":2036,"low":2037,"close":2030,"change":1803,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2030},"2025-09-29",25.392,23.44,-5.99,88563,{"date":2041,"open":2042,"high":2043,"low":1966,"close":1996,"change":1510,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1996},"2025-09-26",26.4,26.84,-3.65,59088,{"date":2047,"open":2048,"high":1989,"low":2018,"close":2002,"change":86,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2002},"2025-09-25",26.96,-2.95,86075,{"date":2052,"open":2053,"high":1978,"low":2054,"close":2055,"change":826,"percent_change":937,"volume":2056,"transactions":9,"vwap":2055},"2025-09-24",27.68,26.904,27.12,53525,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1444,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-23",28.64,29.032,26.8,27.28,-8.58,182950,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":258,"percent_change":623,"volume":2071,"transactions":9,"vwap":2070},"2025-09-22",27.040001,35.84,26.976,29.84,367725,{"date":2073,"open":1958,"high":2074,"low":1958,"close":1971,"change":1778,"percent_change":529,"volume":2075,"transactions":9,"vwap":1971},"2025-09-19",28.8,112113,{"date":2077,"open":2002,"high":2078,"low":2079,"close":2017,"change":1183,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2017},"2025-09-18",27.52,26.08,0.61,99500,{"date":2083,"open":2042,"high":1972,"low":2084,"close":2002,"change":1704,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2002},"2025-09-17",25.2,-2.08,67100,{"date":2088,"open":1950,"high":2089,"low":2090,"close":1972,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1972},"2025-09-16",28.168,26.192,-1.04,-3.72,61063,{"date":2095,"open":1972,"high":2096,"low":2002,"close":1989,"change":556,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1989},"2025-09-15",29.6,4.49,74038,{"date":2100,"open":2101,"high":2102,"low":2103,"close":1971,"change":1981,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1971},"2025-09-12",28.56,29.12,26.64,-5.92,52175,{"date":2107,"open":2048,"high":2108,"low":2048,"close":1978,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1978},"2025-09-11",29.76,1.36,5.03,57213,{"date":2113,"open":2114,"high":2115,"low":2061,"close":2067,"change":2116,"percent_change":479,"volume":1934,"transactions":9,"vwap":2067},"2025-09-10",28.96,29.184,-1.92,{"date":2118,"open":2096,"high":2108,"low":2062,"close":2114,"change":1480,"percent_change":2092,"volume":2119,"transactions":9,"vwap":2114},"2025-09-09",56888,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-08",33.44,33.52,30,30.08,-5.04,-14.35,79888,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-05",38.32,39.28,34.080002,35.12,-3.184,-8.31,60025,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-04",37.728,39.96,35.28,38.304,0.576,1.53,51346,{"date":2148,"open":2149,"high":2150,"low":2140,"close":2140,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2140},"2025-09-03",47.52,48.24,-9.072,-19.38,75782,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-02",52.92,55.44,46.8,-18.36,-28.18,136835,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1945,"volume":2169,"transactions":9,"vwap":2167},"2025-08-29",67.608,70.56,63.36,65.16,-1.224,31918,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1911,"volume":2177,"transactions":9,"vwap":2175},"2025-08-28",70.992,74.16,64.080002,66.384,-3.672,50118,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":923,"volume":2185,"transactions":9,"vwap":2183},"2025-08-27",68.616,82.8,66.24,70.056,1.224,155721,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1275,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-26",64.656,69.84,60.48,68.832,9.13,59653,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-08-25",59.040001,65.52,58.824,63.071999,4.248,7.22,28360,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2198,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2198},"2025-08-22",57.6,60.192,56.88,1.944,3.42,15594,{"date":2212,"open":2157,"high":2213,"low":2214,"close":2207,"change":2215,"percent_change":904,"volume":2216,"transactions":9,"vwap":2207},"2025-08-21",57.023998,54.792,1.008,6538,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1488,"volume":2223,"transactions":9,"vwap":2221},"2025-08-20",57.96,54.72,55.872,-1.08,14606,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-08-19",61.2,61.92,56.52,56.952,-4.176,-6.83,23381,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-08-18",61.848,63.576,60.696,61.128,-0.864,-1.39,12863,{"date":2243,"open":2244,"high":2174,"low":2226,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-08-15",63.216,61.992,-1.584,-2.49,11497,{"date":2250,"open":2166,"high":2251,"low":2227,"close":2236,"change":2252,"percent_change":994,"volume":2253,"transactions":9,"vwap":2236},"2025-08-14",64.584,1.368,10438,{"date":2255,"open":2256,"high":2251,"low":2256,"close":2257,"change":870,"percent_change":870,"volume":2258,"transactions":9,"vwap":2257},"2025-08-13",61.632,62.208,18496,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2257,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2257},"2025-08-12",66.816,66.96,60.84,-5.256,-7.79,52860,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1685,"percent_change":578,"volume":2273,"transactions":9,"vwap":2272},"2025-08-11",65.232,72,64.872,67.464,25501,{"date":2275,"open":2276,"high":2277,"low":2271,"close":2278,"change":2279,"percent_change":1196,"volume":2280,"transactions":9,"vwap":2278},"2025-08-08",65.087997,67.68,66.672,1.872,15286,{"date":2282,"open":2182,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-08-07",68.040001,64.296,64.8,-1.296,-1.96,18196,{"date":2290,"open":2291,"high":2292,"low":2197,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-08-06",68.472,68.76,66.096001,-2.808,-4.08,12508,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1757,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-05",69.552,71.64,67.896,68.904,-1.03,10522,{"date":2306,"open":2307,"high":2308,"low":2262,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-08-04",67.392,71.28,69.624,3.384,5.11,11053,{"date":2314,"open":2315,"high":2262,"low":2285,"close":2182,"change":2286,"percent_change":2116,"volume":2316,"transactions":9,"vwap":2182},"2025-08-01",65.88,14025,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":870,"percent_change":870,"volume":2323,"transactions":9,"vwap":2322},"2025-07-31",67.031998,68.688,66.6,67.536,10888,{"date":2325,"open":2326,"high":2302,"low":2327,"close":2322,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2322},"2025-07-30",67.248,66.744,0.936,1.41,12181,{"date":2332,"open":2308,"high":2333,"low":2334,"close":2321,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2321},"2025-07-29",71.712,65.592,-4.32,-6.09,35551,{"date":2339,"open":2340,"high":2341,"low":2165,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-28",72.72,74.88,70.92,-1.8,-2.48,15486,{"date":2347,"open":2348,"high":2348,"low":2165,"close":2340,"change":870,"percent_change":870,"volume":2349,"transactions":9,"vwap":2340},"2025-07-25",73.44,19253,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2340,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2340},"2025-07-24",77.040001,78.48,71.784,-5.76,-7.34,48329,{"date":2359,"open":2348,"high":2181,"low":2270,"close":2353,"change":1387,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2353},"2025-07-23",9,34032,{"date":2363,"open":2341,"high":2364,"low":2270,"close":2270,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2270},"2025-07-22",76.32,-2.88,-3.85,29339,{"date":2369,"open":2370,"high":2371,"low":2341,"close":2341,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2341},"2025-07-21",84.24,84.312,-7.92,-9.57,34951,{"date":2376,"open":2377,"high":2181,"low":2364,"close":2181,"change":1114,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2181},"2025-07-18",79.92,5.5,31013,{"date":2381,"open":2382,"high":2383,"low":2308,"close":2353,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2353},"2025-07-17",82.080002,87.12,-3.6,-4.39,62675,{"date":2388,"open":2308,"high":2181,"low":2389,"close":2382,"change":613,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2382},"2025-07-16",71.208,15.15,67479,{"date":2393,"open":2270,"high":2348,"low":2189,"close":2308,"change":110,"percent_change":766,"volume":2394,"transactions":9,"vwap":2308},"2025-07-15",13922,{"date":2396,"open":2397,"high":2340,"low":2398,"close":2165,"change":870,"percent_change":870,"volume":2399,"transactions":9,"vwap":2165},"2025-07-14",69.696,68.4,13772,{"date":2401,"open":2173,"high":2341,"low":2189,"close":2165,"change":2384,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2165},"2025-07-11",-4.85,14786,{"date":2405,"open":2173,"high":2341,"low":2270,"close":2173,"change":110,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2173},"2025-07-10",0.98,10979,{"date":2409,"open":2410,"high":2410,"low":2189,"close":2348,"change":1757,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2348},"2025-07-09",75.6,-0.97,21600,{"date":2414,"open":2364,"high":2364,"low":2270,"close":2173,"change":2365,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2173},"2025-07-08",-3.74,24590,{"date":2418,"open":2197,"high":2353,"low":2419,"close":2352,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2352},"2025-07-07",63.72,11.808,18.1,56401,{"date":2424,"open":2262,"high":2262,"low":2174,"close":2269,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2269},"2025-07-03",-0.936,-1.41,6513,{"date":2429,"open":2430,"high":2277,"low":2174,"close":2431,"change":2432,"percent_change":910,"volume":2433,"transactions":9,"vwap":2431},"2025-07-02",64.44,66.168,1.296,8079,{"date":2435,"open":2285,"high":2436,"low":2166,"close":2271,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2271},"2025-07-01",65.664,-0.288,-0.44,10306,{"date":2441,"open":2262,"high":2262,"low":2285,"close":2167,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2167},"2025-06-30",-1.728,-2.58,9621,{"date":2446,"open":2261,"high":2277,"low":2419,"close":2447,"change":1320,"percent_change":1768,"volume":2448,"transactions":9,"vwap":2447},"2025-06-27",66.888,13669,{"date":2450,"open":2398,"high":2292,"low":2451,"close":2261,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2261},"2025-06-26",66.312,-1.368,-2.01,14074,{"date":2456,"open":2398,"high":2189,"low":2315,"close":2457,"change":2215,"percent_change":874,"volume":2458,"transactions":9,"vwap":2457},"2025-06-25",68.184,11146,{"date":2460,"open":2182,"high":2302,"low":2315,"close":2461,"change":586,"percent_change":941,"volume":2462,"transactions":9,"vwap":2461},"2025-06-24",67.176,10904,{"date":2464,"open":2461,"high":2277,"low":2465,"close":2293,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2293},"2025-06-23",63.432,-1.944,-2.86,15456,{"date":2470,"open":2471,"high":2342,"low":2262,"close":2283,"change":870,"percent_change":870,"volume":2472,"transactions":9,"vwap":2283},"2025-06-20",69.12,21736,{"date":2474,"open":2398,"high":2308,"low":2277,"close":2283,"change":2215,"percent_change":874,"volume":2475,"transactions":9,"vwap":2283},"2025-06-18",9332,{"date":2477,"open":2478,"high":2308,"low":2278,"close":2319,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2319},"2025-06-17",71.136,-2.736,-3.92,9186,{"date":2483,"open":2398,"high":2342,"low":2277,"close":2484,"change":2485,"percent_change":987,"volume":2486,"transactions":9,"vwap":2484},"2025-06-16",69.768,1.656,10015,{"date":2488,"open":2348,"high":2410,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-06-13",67.968,68.112,-8.928,-11.59,17160,{"date":2495,"open":2308,"high":2496,"low":2342,"close":2352,"change":1114,"percent_change":597,"volume":2497,"transactions":9,"vwap":2352},"2025-06-12",79.2,30901,{"date":2499,"open":2500,"high":2173,"low":2501,"close":2340,"change":110,"percent_change":173,"volume":2502,"transactions":9,"vwap":2340},"2025-06-11",71.568,70.488,11635,{"date":2504,"open":2270,"high":2173,"low":2505,"close":2270,"change":2506,"percent_change":166,"volume":2507,"transactions":9,"vwap":2270},"2025-06-10",69.408,0.144,13032,{"date":2509,"open":2471,"high":2510,"low":2461,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-06-09",71.856,2.736,3.96,16881,{"date":2515,"open":2262,"high":2478,"low":2321,"close":2471,"change":2516,"percent_change":1355,"volume":2517,"transactions":9,"vwap":2471},"2025-06-06",3.816,18743,{"date":2519,"open":2341,"high":2520,"low":2285,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-06-05",77.76,65.304,-9.576,-12.79,45111,{"date":2526,"open":2489,"high":2341,"low":2277,"close":2341,"change":1426,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2341},"2025-06-04",8.79,31299,{"date":2530,"open":2283,"high":2342,"low":2278,"close":2191,"change":2531,"percent_change":929,"volume":2532,"transactions":9,"vwap":2191},"2025-06-03",1.152,11925,{"date":2534,"open":2197,"high":2471,"low":2166,"close":2277,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2277},"2025-06-02",1.728,2.62,16189,{"date":2539,"open":2327,"high":2164,"low":2521,"close":2540,"change":2442,"percent_change":1631,"volume":2541,"transactions":9,"vwap":2540},"2025-05-30",65.952,9926,{"date":2543,"open":2457,"high":2544,"low":2321,"close":2277,"change":2184,"percent_change":935,"volume":2545,"transactions":9,"vwap":2277},"2025-05-29",68.976,11876,{"date":2547,"open":2308,"high":2348,"low":2182,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-05-28",66.456,-3.168,-4.55,21082,{"date":2553,"open":2398,"high":2165,"low":2182,"close":2309,"change":2511,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2309},"2025-05-27",4.09,25821,{"date":2557,"open":2558,"high":2277,"low":2197,"close":2447,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2447},"2025-05-23",67.32,-1.872,-2.72,11881,{"date":2563,"open":2165,"high":2308,"low":2277,"close":2292,"change":2564,"percent_change":1517,"volume":2565,"transactions":9,"vwap":2292},"2025-05-22",-1.008,15101,{"date":2567,"open":2270,"high":2348,"low":2568,"close":2484,"change":2176,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2484},"2025-05-21",69.264,-5,11228,{"date":2572,"open":2165,"high":2173,"low":2573,"close":2348,"change":774,"percent_change":1137,"volume":2574,"transactions":9,"vwap":2348},"2025-05-20",69.047997,12246,{"date":2576,"open":2577,"high":2340,"low":2291,"close":2165,"change":2578,"percent_change":785,"volume":2579,"transactions":9,"vwap":2165},"2025-05-19",69.984,-0.648,13301,{"date":2581,"open":2348,"high":2173,"low":2165,"close":2389,"change":2582,"percent_change":2085,"volume":2583,"transactions":9,"vwap":2389},"2025-05-16",-1.512,18310,{"date":2585,"open":2348,"high":2341,"low":2270,"close":2340,"change":2355,"percent_change":2356,"volume":2586,"transactions":9,"vwap":2340},"2025-05-15",24922,{"date":2588,"open":2520,"high":2382,"low":2173,"close":2353,"change":774,"percent_change":676,"volume":2589,"transactions":9,"vwap":2353},"2025-05-14",38513,{"date":2591,"open":2348,"high":2592,"low":2340,"close":2410,"change":2019,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2410},"2025-05-13",80.28,1.94,35594,{"date":2596,"open":2270,"high":2173,"low":2189,"close":2173,"change":1302,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2173},"2025-05-12",9.23,19563,{"date":2600,"open":2308,"high":2348,"low":2277,"close":2301,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2301},"2025-05-09",-4.104,-5.7,14063,{"date":2605,"open":2180,"high":2173,"low":2319,"close":2270,"change":1162,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2270},"2025-05-08",6.16,19321,{"date":2609,"open":2262,"high":2610,"low":2174,"close":2611,"change":2279,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-05-07",69.48,67.824,2.84,12811,{"date":2615,"open":2165,"high":2616,"low":2167,"close":2540,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2540},"2025-05-06",71.928,-6.048,-8.4,19199,{"date":2621,"open":2622,"high":2173,"low":2165,"close":2270,"change":2384,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2270},"2025-05-05",73.8,-4.76,13950,{"date":2626,"open":2173,"high":2353,"low":2622,"close":2410,"change":110,"percent_change":1573,"volume":2627,"transactions":9,"vwap":2410},"2025-05-02",17711,{"date":2629,"open":2341,"high":2341,"low":2270,"close":2341,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2341},"2025-05-01",2.16,2.97,14347,{"date":2634,"open":2410,"high":2635,"low":2189,"close":2340,"change":2335,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2340},"2025-04-30",76.824,-5.61,22015,{"date":2639,"open":2410,"high":2640,"low":2410,"close":2352,"change":870,"percent_change":870,"volume":2641,"transactions":9,"vwap":2352},"2025-04-29",83.015999,27613,{"date":2643,"open":2496,"high":2644,"low":2270,"close":2352,"change":1517,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2352},"2025-04-28",80.568,-1.83,48710,{"date":2648,"open":2649,"high":176,"low":2520,"close":2353,"change":1919,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2353},"2025-04-25",94.68,-2.68,407263,{"date":2653,"open":2654,"high":2655,"low":2505,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-04-24",70.416,84.96,80.64,10.872,15.58,72118,{"date":180,"open":2189,"high":2661,"low":2277,"close":2484,"change":2662,"percent_change":837,"volume":2663,"transactions":9,"vwap":2484},72.648,-0.072,9750]