[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NAKA":3,"homepage-market-summary":31,"stock-historical-NAKA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NAKA","2026-10-06",{"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},"Nakamoto Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Nakamoto Inc is a Bitcoin company building a world-wide portfolio of Bitcoin-native companies to provide commercial and financial infrastructure for the next generation of capital markets. The firm has two principal business segments: Bitcoin Operations, which houses its Bitcoin treasury and is utilized to support investments in other Bitcoin-related companies; Healthcare Operations, which provides a patient-focused healthcare experience that provides patients personalized solutions in order to reduce opioid use and improve health outcomes. The company generates the majority of its revenue from the Healthcare Operations.","65","Nashville, TN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.57,10.18,10.3162,9.45,10.05,-0.48,-4.78,132414.74866,2129,9.7618,42.8,3.33,277457.0413598128,15.8,589,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1390.80005,249673,91130827.381313,-86.01,"2025-04-24",[185,186,196,206,216,226,235,245,256,266,276,286,294,305,316,326,336,346,356,367,377,386,396,406,415,425,435,445,454,463,471,481,492,502,513,524,534,545,555,565,575,584,594,601,608,617,626,635,643,654,664,672,681,690,699,709,719,727,735,742,750,758,766,774,781,787,792,799,806,814,821,828,834,840,846,852,858,863,868,873,880,886,892,897,905,912,920,925,931,940,949,954,959,966,974,980,988,995,1002,1009,1015,1020,1026,1031,1035,1041,1047,1052,1058,1065,1069,1074,1078,1086,1092,1099,1105,1113,1120,1128,1132,1136,1142,1147,1153,1157,1162,1167,1171,1175,1179,1184,1188,1193,1197,1201,1206,1211,1216,1220,1225,1231,1238,1245,1251,1259,1264,1269,1273,1278,1284,1290,1297,1301,1306,1311,1315,1319,1323,1327,1333,1340,1347,1352,1357,1363,1371,1377,1382,1390,1399,1407,1415,1422,1431,1437,1445,1452,1458,1465,1473,1480,1488,1496,1502,1510,1516,1522,1528,1537,1544,1552,1557,1562,1570,1575,1580,1585,1590,1596,1601,1606,1611,1615,1621,1627,1633,1638,1645,1651,1659,1665,1671,1675,1681,1686,1690,1695,1701,1707,1712,1718,1727,1735,1743,1750,1758,1767,1776,1783,1791,1800,1808,1816,1822,1831,1840,1847,1854,1863,1870,1876,1883,1890,1898,1902,1910,1916,1923,1929,1937,1942,1949,1957,1965,1970,1975,1982,1988,1996,2001,2007,2014,2022,2028,2035,2042,2049,2057,2066,2075,2084,2091,2099,2108,2117,2125,2133,2142,2149,2157,2166,2174,2183,2192,2201,2210,2218,2227,2236,2245,2254,2263,2270,2278,2286,2292,2301,2309,2318,2326,2334,2340,2348,2354,2362,2369,2377,2384,2392,2400,2407,2414,2420,2427,2433,2441,2448,2454,2462,2470,2477,2484,2492,2501,2509,2516,2525,2533,2542,2551,2560,2568,2574,2582,2591,2600,2608,2617,2626,2633,2642,2650,2657,2666,2673,2681,2686,2693,2701,2710,2718,2725,2733,2741,2748,2756,2764,2770,2778,2785,2792,2797,2803,2810],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",9.82,10.525,9.44,0.39,4.04,289353.757186,3485,10.1277,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":160,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",9.51,10.345,9.42,9.66,6.04,362278.336757,4234,10.0263,{"date":207,"open":190,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",9.63,9.08,9.11,-0.35,-3.7,143010.646412,1994,9.3134,{"date":217,"open":218,"high":219,"low":200,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",9.98,10.12,9.46,-0.3,-3.07,107514.775765,1863,9.6135,{"date":227,"open":228,"high":218,"low":229,"close":230,"change":153,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",9.89,9.645,9.76,0.41,120981.523004,2106,9.7669,{"date":236,"open":237,"high":238,"low":198,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",9.95,10.08,9.72,-0.27,-2.7,132966.600759,1996,9.7754,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",9.86,10.11,9.41,9.99,0.23,2.36,183806.182059,2822,9.8509,{"date":257,"open":258,"high":259,"low":260,"close":230,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",9.09,9.9699,9.03,0.565,6.14,235139.183507,3059,9.6667,{"date":267,"open":268,"high":247,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",9.81,9.15,9.195,-0.675,-6.84,277614.937739,2830,9.4866,{"date":277,"open":218,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",10.27,9.79,9.87,-0.18,-1.79,346675.897536,3887,10.0056,{"date":287,"open":288,"high":238,"low":190,"close":20,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",9.53,0.88,9.6,512350.524189,4103,9.8129,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",8.72,9.2699,8.55,9.17,0.67,7.88,436729.215267,3336,9.0593,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",8.39,8.52,8.1315,8.5,0.3,3.66,222038.633126,2932,8.4008,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",7.75,8.2,7.61,0.42,5.4,219467.223936,2787,7.9689,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",8.1,7.6,7.78,-0.43,-5.24,200637.940877,3820,7.7986,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":108,"volume":343,"transactions":344,"vwap":345},"2026-09-14",8.07,8.385,7.84,8.21,0.02,144753.123287,2415,8.1125,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",7.82,8.5995,8.19,0.43,5.54,306801.832452,4185,8.3004,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",7.77,8.0662,7.56,7.76,-0.22,-2.76,169568.518836,2741,7.7841,{"date":368,"open":369,"high":370,"low":358,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",8.085,8.23,7.98,0.03,0.38,178750.746175,2291,7.9438,{"date":378,"open":328,"high":379,"low":380,"close":381,"change":281,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",8.29,7.85,7.95,-2.21,187241.530439,2439,8.0565,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":281,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",8.08,8.41,7.53,8.13,-2.17,213309.844072,2193,7.9945,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":319,"volume":403,"transactions":404,"vwap":405},"2026-09-03",7.91,8.3199,7.87,8.31,0.63,202060.738656,2427,8.0963,{"date":407,"open":408,"high":358,"low":409,"close":410,"change":402,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",7.07,6.99,7.68,8.94,130339.523016,2053,7.3974,{"date":416,"open":417,"high":390,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",7.29,7.01,7.05,-0.44,-5.87,155210.461338,2143,7.2348,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":300,"volume":432,"transactions":433,"vwap":434},"2026-08-31",7.39,7.59,7.23,7.49,0.05,192280.214662,2169,7.3674,{"date":436,"open":320,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",7.8,7.15,7.44,-0.29,-3.75,179676.572168,2661,7.458,{"date":446,"open":419,"high":447,"low":419,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",7.775,7.73,0.79,11.38,153391.546859,2330,7.5238,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":362,"percent_change":222,"volume":460,"transactions":461,"vwap":462},"2026-08-26",7.1,7.31,6.87,6.94,143893.113963,2009,7.0334,{"date":464,"open":456,"high":427,"low":418,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",7.16,-0.04,-0.56,126282.863384,1678,7.2053,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":83,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",7.25,7.46,6.77,7.2,1.98,271248.176691,3575,7.1482,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",6.64,7.47,6.6,7.06,0.76,12.06,455416.119913,4026,7.035,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":108,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",6.11,6.38,5.95,6.3,3.96,305934.990112,3567,6.1985,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",5.09,6.1,5.032,6.06,1.05,20.96,607375.345798,4615,5.7403,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",4.92,5.19,4.8881,5.01,-0.02,-0.4,51779.158664,1361,5.0626,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",4.84,5.31,5.03,0.1,2.03,95143.23881,1616,5.121,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",4.97,5.1,4.79,4.93,-0.12,-2.38,71555.326185,1124,4.9222,{"date":546,"open":536,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",5.15,4.87,5.05,0.11,2.23,116949.434109,1162,5.0043,{"date":556,"open":528,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",5.072,4.9,4.94,-0.06,-1.2,47261.896173,882,4.9807,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":466,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",5.06,5.1199,4.9686,5,-0.79,54632.327404,980,5.0586,{"date":576,"open":559,"high":577,"low":578,"close":579,"change":580,"percent_change":118,"volume":581,"transactions":582,"vwap":583},"2026-08-10",5.08,4.845,5.04,0.06,93403.054543,1865,4.9351,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":372,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",4.95,5.33,4.83,4.98,0.61,133829.603647,1786,4.9876,{"date":595,"open":526,"high":570,"low":596,"close":586,"change":529,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",4.71,2.06,104944.138628,1281,4.8374,{"date":602,"open":559,"high":549,"low":603,"close":603,"change":362,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",4.85,-4.34,43879.532886,647,4.9347,{"date":609,"open":603,"high":610,"low":611,"close":612,"change":90,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",5.2,4.8,5.07,4.54,95515.945174,1426,5.0359,{"date":618,"open":619,"high":620,"low":621,"close":603,"change":529,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",4.72,5.02,4.6031,2.11,71886.089367,1194,4.8904,{"date":627,"open":515,"high":586,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",4.65,4.75,-0.2,-4.04,64475.660001,1030,4.7336,{"date":636,"open":637,"high":638,"low":637,"close":586,"change":300,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",4.4,4.9799,15.65,113263.953456,1461,4.7995,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",4.465,4.59,4.185,4.28,-0.24,-5.31,170454.015762,1407,4.3281,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":113,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",4.55,4.58,4.3205,4.52,-3.62,94000.635185,1268,4.4502,{"date":665,"open":570,"high":666,"low":667,"close":668,"change":281,"percent_change":212,"volume":669,"transactions":670,"vwap":671},"2026-07-27",5.2695,4.42,4.69,125161.881283,1775,4.7861,{"date":673,"open":518,"high":674,"low":675,"close":548,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",5.16,4.81,-0.1,-2.01,118562.058519,1382,5.0142,{"date":682,"open":683,"high":684,"low":685,"close":536,"change":529,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",4.73,4.99,4.545,2.05,237486.235149,1740,4.766,{"date":691,"open":619,"high":692,"low":693,"close":548,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",4.96,4.6,0.07,1.46,226426.371041,1973,4.8047,{"date":700,"open":701,"high":702,"low":703,"close":611,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",4.67,5.25,4.66,0.17,3.67,468552.216409,4004,5.0067,{"date":710,"open":711,"high":628,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",4.19,3.93,4.63,0.57,14.04,331820.220318,2918,4.3304,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",3.85,4.24,4.06,0.09,2.27,210600,{"date":728,"open":729,"high":730,"low":498,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-16",4.26,4.5,3.97,-0.41,-9.36,231700,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":20,"volume":741,"transactions":9,"vwap":739},"2026-07-15",3.99,4.46,4.38,0.4,443000,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":590,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-14",3.46,4.015,3.4,3.98,18.1,444600,{"date":751,"open":752,"high":753,"low":27,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-13",3.78,3.87,3.37,-0.42,-11.08,221600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":519,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-10",3.86,4.03,3.76,3.79,-0.52,139800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":580,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-09",3.75,3.88,3.7,3.81,1.6,174900,{"date":775,"open":776,"high":777,"low":778,"close":768,"change":649,"percent_change":779,"volume":780,"transactions":9,"vwap":768},"2026-07-08",3.89,3.94,3.68,-6.02,253600,{"date":782,"open":723,"high":648,"low":783,"close":737,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":737},"2026-07-07",3.95,-0.05,-1.24,201700,{"date":788,"open":753,"high":648,"low":789,"close":192,"change":790,"percent_change":703,"volume":791,"transactions":9,"vwap":192},"2026-07-06",3.82,0.18,241700,{"date":793,"open":794,"high":738,"low":795,"close":760,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":760},"2026-07-02",4.08,3.83,-0.15,-3.74,397600,{"date":800,"open":747,"high":801,"low":802,"close":803,"change":580,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-01",4.2,3.91,4.01,1.52,187500,{"date":807,"open":808,"high":809,"low":810,"close":783,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":783},"2026-06-30",4.11,4.172,3.775,-0.25,-5.95,221700,{"date":815,"open":816,"high":722,"low":817,"close":801,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":801},"2026-06-29",3.9,3.8,0.36,9.38,431700,{"date":822,"open":769,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",4.09,3.84,-0.11,-2.78,341700,{"date":829,"open":830,"high":722,"low":760,"close":783,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":783},"2026-06-25",4.1,-0.09,-2.23,229900,{"date":835,"open":776,"high":836,"low":817,"close":192,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":192},"2026-06-24",4.075,0.13,3.32,268300,{"date":841,"open":803,"high":842,"low":843,"close":802,"change":281,"percent_change":844,"volume":845,"transactions":9,"vwap":802},"2026-06-23",4.115,3.895,-4.4,174500,{"date":847,"open":848,"high":849,"low":723,"close":823,"change":540,"percent_change":850,"volume":851,"transactions":9,"vwap":823},"2026-06-22",4.21,4.49,-2.85,209200,{"date":853,"open":854,"high":855,"low":794,"close":848,"change":856,"percent_change":173,"volume":857,"transactions":9,"vwap":848},"2026-06-18",4.25,4.33,-0.03,170800,{"date":859,"open":667,"high":656,"low":860,"close":722,"change":362,"percent_change":861,"volume":862,"transactions":9,"vwap":722},"2026-06-17",4.215,-4.93,149800,{"date":864,"open":730,"high":865,"low":729,"close":738,"change":560,"percent_change":866,"volume":867,"transactions":9,"vwap":738},"2026-06-16",4.77,-1.33,163200,{"date":869,"open":713,"high":586,"low":870,"close":659,"change":871,"percent_change":713,"volume":872,"transactions":9,"vwap":659},"2026-06-15",4.445,0.2,219100,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":796,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-12",4.44,4.62,4.32,-3.36,260100,{"date":881,"open":882,"high":692,"low":823,"close":883,"change":191,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-11",4.3,4.47,9.56,660300,{"date":887,"open":877,"high":888,"low":889,"close":794,"change":649,"percent_change":890,"volume":891,"transactions":9,"vwap":794},"2026-06-10",4.506,4.05,-5.56,242900,{"date":893,"open":713,"high":586,"low":854,"close":877,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":877},"2026-06-09",-0.36,-7.69,453800,{"date":898,"open":739,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-08",4.74,4.27,4.68,0.37,8.58,364500,{"date":906,"open":901,"high":901,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-05",4.125,4.31,-0.32,-6.91,315400,{"date":913,"open":914,"high":915,"low":916,"close":713,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":713},"2026-06-04",4.88,4.925,4.61,-0.33,-6.65,199500,{"date":921,"open":586,"high":922,"low":611,"close":692,"change":923,"percent_change":630,"volume":924,"transactions":9,"vwap":692},"2026-06-03",5.3,-0.01,286800,{"date":926,"open":610,"high":927,"low":558,"close":536,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":536},"2026-06-02",5.5,-0.26,-4.97,503400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-01",6.18,6.28,5.21,5.23,-1.03,-16.45,816000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-29",5.75,6.93,5.64,6.26,0.66,11.79,1179600,{"date":950,"open":951,"high":496,"low":518,"close":952,"change":871,"percent_change":770,"volume":953,"transactions":9,"vwap":952},"2026-05-28",5.42,5.6,1039200,{"date":955,"open":956,"high":927,"low":730,"close":322,"change":831,"percent_change":957,"volume":958,"transactions":9,"vwap":322},"2026-05-27",5.43,-1.64,983000,{"date":960,"open":438,"high":428,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-26",5.48,5.49,-1.74,-24.07,844400,{"date":967,"open":968,"high":969,"low":970,"close":429,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":429},"2026-05-22",5.96,7.318,5.77,0.59,8.89,481400,{"date":975,"open":976,"high":977,"low":202,"close":483,"change":978,"percent_change":567,"volume":979,"transactions":9,"vwap":483},"2026-05-21",6.24,6.72,0.32,158315,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":764,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-20",6,6.56,5.8,6.32,-7.6,264145,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":153,"percent_change":971,"volume":994,"transactions":9,"vwap":993},"2026-05-19",7,7.08,6.68,6.84,73328,{"date":996,"open":997,"high":998,"low":992,"close":999,"change":68,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-18",7.4,7.48,6.8,-9.57,90638,{"date":1003,"open":1004,"high":360,"low":990,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-15",7.36,7.52,0.16,2.17,135608,{"date":1010,"open":999,"high":1005,"low":1011,"close":1004,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1004},"2026-05-14",6.4,0.56,8.24,229825,{"date":1016,"open":1017,"high":1017,"low":992,"close":999,"change":649,"percent_change":1018,"volume":1019,"transactions":9,"vwap":999},"2026-05-13",7.04,-3.41,108585,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1017,"change":630,"percent_change":363,"volume":1025,"transactions":9,"vwap":1017},"2026-05-12",7.12,7.32,6.76,122875,{"date":1027,"open":990,"high":439,"low":993,"close":1028,"change":1006,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-11",7.24,2.26,98325,{"date":1032,"open":1023,"high":997,"low":993,"close":991,"change":540,"percent_change":1033,"volume":1034,"transactions":9,"vwap":991},"2026-05-08",-1.67,140480,{"date":1036,"open":1037,"high":1038,"low":1024,"close":476,"change":1039,"percent_change":895,"volume":1040,"transactions":9,"vwap":476},"2026-05-07",7.64,8,-0.6,124283,{"date":1042,"open":1043,"high":1044,"low":410,"close":437,"change":1045,"percent_change":1045,"volume":1046,"transactions":9,"vwap":437},"2026-05-06",8.16,8.4,0,134173,{"date":1048,"open":1049,"high":319,"low":410,"close":437,"change":1006,"percent_change":1050,"volume":1051,"transactions":9,"vwap":437},"2026-05-05",8.12,2.09,104735,{"date":1053,"open":1038,"high":1054,"low":1037,"close":1037,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1037},"2026-05-04",8.32,-0.28,-3.54,115648,{"date":1059,"open":329,"high":1060,"low":1061,"close":1062,"change":289,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-01",7.96,7.28,7.92,12.5,160405,{"date":1066,"open":991,"high":997,"low":992,"close":1017,"change":108,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1017},"2026-04-30",3.53,191328,{"date":1070,"open":329,"high":329,"low":977,"close":999,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":999},"2026-04-29",-0.64,-8.6,192610,{"date":1075,"open":329,"high":319,"low":476,"close":439,"change":894,"percent_change":1076,"volume":1077,"transactions":9,"vwap":439},"2026-04-28",-4.62,327260,{"date":1079,"open":1080,"high":1081,"low":1082,"close":437,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":437},"2026-04-27",8.68,8.8,7.72,-0.8,-9.3,184740,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":420,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-24",9.28,8.6,-4.87,105543,{"date":1093,"open":290,"high":239,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-23",8.92,9.04,-0.68,-7,163180,{"date":1100,"open":190,"high":1101,"low":190,"close":239,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":239},"2026-04-22",9.8,0.52,5.65,105335,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":764,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-21",9.88,9.92,9.16,9.2,-5.35,102525,{"date":1114,"open":1115,"high":1115,"low":1116,"close":239,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":239},"2026-04-20",10.44,9.52,-0.84,-7.95,223180,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-17",10,10.68,10.56,0.68,6.88,215853,{"date":1129,"open":290,"high":1107,"low":1130,"close":1107,"change":818,"percent_change":752,"volume":1131,"transactions":9,"vwap":1107},"2026-04-16",9,95083,{"date":1133,"open":1108,"high":1122,"low":1134,"close":1116,"change":1045,"percent_change":1045,"volume":1135,"transactions":9,"vwap":1116},"2026-04-15",9.4,152783,{"date":1137,"open":1134,"high":1138,"low":1139,"close":1116,"change":978,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1116},"2026-04-14",10.2,9.24,3.48,210198,{"date":1143,"open":1081,"high":1139,"low":1144,"close":1110,"change":1145,"percent_change":620,"volume":1146,"transactions":9,"vwap":1110},"2026-04-13",8.56,0.44,142270,{"date":1148,"open":1149,"high":1109,"low":1150,"close":1151,"change":978,"percent_change":763,"volume":1152,"transactions":9,"vwap":1151},"2026-04-10",9.12,8.48,8.76,214978,{"date":1154,"open":1044,"high":1080,"low":1044,"close":1155,"change":1045,"percent_change":1045,"volume":1156,"transactions":9,"vwap":1155},"2026-04-09",8.44,107635,{"date":1158,"open":1149,"high":1159,"low":1155,"close":1155,"change":466,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1155},"2026-04-08",9.36,-0.47,83133,{"date":1163,"open":296,"high":1094,"low":1164,"close":1150,"change":1055,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1150},"2026-04-07",8.36,-3.2,59390,{"date":1168,"open":1081,"high":1134,"low":1169,"close":1151,"change":153,"percent_change":138,"volume":1170,"transactions":9,"vwap":1151},"2026-04-06",8.64,63795,{"date":1172,"open":296,"high":1173,"low":1054,"close":296,"change":909,"percent_change":1056,"volume":1174,"transactions":9,"vwap":296},"2026-04-02",8.84,45758,{"date":1176,"open":1110,"high":1116,"low":1177,"close":1095,"change":871,"percent_change":1029,"volume":1178,"transactions":9,"vwap":1095},"2026-04-01",8.88,70988,{"date":1180,"open":1155,"high":1181,"low":1155,"close":1173,"change":1145,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1173},"2026-03-31",8.96,5.24,76785,{"date":1185,"open":1122,"high":1138,"low":1044,"close":1044,"change":1071,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1044},"2026-03-30",-7.08,91335,{"date":1189,"open":1190,"high":290,"low":1169,"close":1095,"change":467,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1095},"2026-03-27",9.48,-5.83,117098,{"date":1194,"open":1108,"high":219,"low":190,"close":290,"change":630,"percent_change":1195,"volume":1196,"transactions":9,"vwap":290},"2026-03-26",-2.04,61550,{"date":1198,"open":1122,"high":1199,"low":1101,"close":1101,"change":818,"percent_change":771,"volume":1200,"transactions":9,"vwap":1101},"2026-03-25",10.52,64960,{"date":1202,"open":1101,"high":1203,"low":190,"close":190,"change":520,"percent_change":1204,"volume":1205,"transactions":9,"vwap":190},"2026-03-24",10.24,-4.07,81410,{"date":1207,"open":190,"high":1124,"low":190,"close":1208,"change":47,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-23",9.84,5.13,90915,{"date":1212,"open":239,"high":1213,"low":1159,"close":1159,"change":649,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1159},"2026-03-20",10.16,-2.5,119128,{"date":1217,"open":290,"high":1208,"low":1134,"close":290,"change":520,"percent_change":1218,"volume":1219,"transactions":9,"vwap":290},"2026-03-19",-4,102715,{"date":1221,"open":1222,"high":1222,"low":1122,"close":1122,"change":420,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1122},"2026-03-18",10.48,-4.21,82130,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1115,"change":1045,"percent_change":1045,"volume":1230,"transactions":9,"vwap":1115},"2026-03-17",10.76,10.92,10.4,83575,{"date":1232,"open":1233,"high":1234,"low":1115,"close":1115,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1115},"2026-03-16",11.12,11.16,0.08,0.77,108095,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1242,"change":466,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-13",10.6,11.56,10.36,-0.38,108468,{"date":1246,"open":1247,"high":1248,"low":1229,"close":1229,"change":1096,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1229},"2026-03-12",10.88,11.48,-6.14,63063,{"date":1252,"open":1253,"high":1254,"low":1240,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-11",10.8,11.76,11.08,0.72,6.95,193543,{"date":1260,"open":1115,"high":1261,"low":1262,"close":1242,"change":153,"percent_change":191,"volume":1263,"transactions":9,"vwap":1242},"2026-03-10",11.36,10.28,110935,{"date":1265,"open":290,"high":1199,"low":1134,"close":1266,"change":649,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-09",10.32,-2.27,82600,{"date":1270,"open":1138,"high":1227,"low":1138,"close":1124,"change":21,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1124},"2026-03-06",-4.35,129305,{"date":1274,"open":1229,"high":1261,"low":1229,"close":1275,"change":1145,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-05",11.04,4.15,131418,{"date":1279,"open":1138,"high":1280,"low":1122,"close":1240,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1240},"2026-03-04",10.72,0.64,6.43,238173,{"date":1285,"open":290,"high":1203,"low":1286,"close":1287,"change":540,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-03",9.32,9.96,-1.19,106155,{"date":1291,"open":1107,"high":1292,"low":1293,"close":238,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":238},"2026-03-02",10.64,9.64,0.28,2.86,154733,{"date":1298,"open":1124,"high":1227,"low":230,"close":1101,"change":1071,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1101},"2026-02-27",-6.13,100118,{"date":1302,"open":1255,"high":1303,"low":1203,"close":1115,"change":1006,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1115},"2026-02-26",11.52,1.56,154160,{"date":1307,"open":1122,"high":1227,"low":190,"close":1262,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1262},"2026-02-25",1.12,12.23,252195,{"date":1312,"open":1159,"high":1116,"low":1095,"close":1109,"change":764,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1109},"2026-02-24",-5.37,67523,{"date":1316,"open":1107,"high":1107,"low":1095,"close":1317,"change":466,"percent_change":732,"volume":1318,"transactions":9,"vwap":1317},"2026-02-23",9.68,127913,{"date":1320,"open":1227,"high":1253,"low":884,"close":239,"change":630,"percent_change":1321,"volume":1322,"transactions":9,"vwap":239},"2026-02-20",-2.02,126155,{"date":1324,"open":1124,"high":1124,"low":1208,"close":1108,"change":630,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1108},"2026-02-19",-1.98,118105,{"date":1328,"open":1241,"high":1329,"low":219,"close":219,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":219},"2026-02-18",11.68,-0.76,-6.99,92098,{"date":1334,"open":1335,"high":1336,"low":1247,"close":1247,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1247},"2026-02-17",11.96,13,-0.92,-7.8,106703,{"date":1341,"open":1342,"high":1343,"low":1253,"close":1344,"change":1256,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-13",11,12.36,11.8,6.5,96038,{"date":1348,"open":1234,"high":1349,"low":1115,"close":1255,"change":818,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1255},"2026-02-12",11.24,3.36,104425,{"date":1353,"open":1354,"high":1303,"low":1222,"close":1280,"change":1039,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1280},"2026-02-11",11.4,-5.3,79120,{"date":1358,"open":1335,"high":1359,"low":1349,"close":1360,"change":1039,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-10",12.2,11.32,-5.03,99330,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1006,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-09",12,12.12,11.44,11.92,1.36,81333,{"date":1372,"open":1373,"high":1374,"low":1123,"close":1254,"change":804,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1254},"2026-02-06",10.84,12.4,14.84,228325,{"date":1378,"open":1379,"high":1360,"low":1108,"close":1203,"change":957,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1203},"2026-02-05",11.2,-13.8,277205,{"date":1383,"open":1384,"high":1385,"low":1329,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-04",12.64,12.76,11.88,-0.96,-7.48,173848,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-03",14.6,14.64,12.48,12.84,-1.44,-10.08,116695,{"date":1400,"open":1401,"high":1392,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-02",13.4,12.68,14.28,0.12,0.85,136695,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1071,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-30",14.32,14.8,14,14.16,-4.32,72618,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1410,"change":1096,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1410},"2026-01-29",15.2,15.6,14.4,-4.39,96968,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-28",16,16.040001,15.4,15.48,-0.16,-1.02,74860,{"date":1432,"open":1417,"high":1433,"low":1375,"close":1434,"change":1435,"percent_change":737,"volume":1436,"transactions":9,"vwap":1434},"2026-01-27",15.68,15.64,0.6,108008,{"date":1438,"open":1418,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-26",15.76,14.88,15.04,-1.08,-6.7,179803,{"date":1446,"open":1439,"high":1447,"low":1448,"close":1449,"change":1235,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-23",16.36,15.32,16.12,0.5,88175,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1425,"change":420,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1425},"2026-01-22",17.2,15.84,-2.67,77213,{"date":1459,"open":1460,"high":1461,"low":1426,"close":1462,"change":520,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-21",16.76,17.56,16.48,-2.37,238543,{"date":1466,"open":1454,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-20",17.52,16.4,16.88,-1.4,-7.66,157565,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1442,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-16",19.6,18.2,18.28,-5.58,96440,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1096,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-15",20.040001,20.4,18.8,19.36,-3.39,152815,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1482,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1482},"2026-01-14",18.64,20.8,18.6,1.48,7.97,231770,{"date":1497,"open":1484,"high":1498,"low":1499,"close":1500,"change":1235,"percent_change":351,"volume":1501,"transactions":9,"vwap":1500},"2026-01-13",18.92,17.6,18.56,136538,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1369,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-12",17.24,19,16.84,18.48,7.94,137413,{"date":1511,"open":1512,"high":1476,"low":1513,"close":1514,"change":68,"percent_change":631,"volume":1515,"transactions":9,"vwap":1514},"2026-01-09",18.16,17,17.12,84448,{"date":1517,"open":1477,"high":1492,"low":1518,"close":1519,"change":1337,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-08",17.68,17.84,-4.9,191510,{"date":1523,"open":1484,"high":1485,"low":1524,"close":1525,"change":420,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-07",18.040001,18.76,-2.29,152870,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-06",20.32,20.52,19.12,19.2,-1.12,-5.51,187855,{"date":1538,"open":1454,"high":1539,"low":1540,"close":1530,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1530},"2026-01-05",20.68,16.8,4,24.51,429663,{"date":1545,"open":1392,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-02",16.6,14.52,16.32,2.28,16.24,219903,{"date":1553,"open":1547,"high":1554,"low":1555,"close":715,"change":909,"percent_change":832,"volume":1556,"transactions":9,"vwap":715},"2025-12-31",15,13.88,300243,{"date":1558,"open":1554,"high":1417,"low":715,"close":1559,"change":1039,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-30",14.36,-4.01,300865,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":909,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-29",14.92,15.52,14.72,14.96,-2.09,146885,{"date":1571,"open":1449,"high":1572,"low":1440,"close":1573,"change":764,"percent_change":75,"volume":1574,"transactions":9,"vwap":1573},"2025-12-26",16.2,15.28,86318,{"date":1576,"open":1577,"high":1578,"low":1426,"close":29,"change":1055,"percent_change":963,"volume":1579,"transactions":9,"vwap":29},"2025-12-24",15.92,16.52,105410,{"date":1581,"open":1513,"high":1513,"low":1434,"close":1582,"change":1055,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-23",16.08,-1.71,181458,{"date":1586,"open":1587,"high":1588,"low":1424,"close":1447,"change":1435,"percent_change":771,"volume":1589,"transactions":9,"vwap":1447},"2025-12-22",16.96,18,388638,{"date":1591,"open":1410,"high":1592,"low":1392,"close":1439,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1439},"2025-12-19",15.96,1.76,12.57,347098,{"date":1597,"open":1417,"high":1469,"low":1598,"close":1411,"change":1039,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1411},"2025-12-18",13.92,-4.11,505963,{"date":1602,"open":29,"high":1424,"low":1603,"close":1392,"change":1071,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1392},"2025-12-17",13.72,-4.2,758313,{"date":1607,"open":1417,"high":1540,"low":1567,"close":1608,"change":153,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-16",15.24,0.26,416398,{"date":1612,"open":1592,"high":1592,"low":1419,"close":1417,"change":1083,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1417},"2025-12-15",-5,519990,{"date":1616,"open":1617,"high":1588,"low":1424,"close":1424,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1424},"2025-12-12",17.92,-1.36,-7.83,425960,{"date":1622,"open":1499,"high":1623,"low":1504,"close":1624,"change":21,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-11",18.52,17.36,-2.69,235085,{"date":1628,"open":1629,"high":1498,"low":1519,"close":1519,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1519},"2025-12-10",18.72,-0.88,-4.7,177503,{"date":1634,"open":1635,"high":1498,"low":1454,"close":1629,"change":1281,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1629},"2025-12-09",18.4,3.54,264580,{"date":1639,"open":1491,"high":1640,"low":1524,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-08",20.84,18.08,-2.32,-11.37,338973,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1483,"change":957,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1483},"2025-12-05",21.72,20.28,-7.44,198290,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":978,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-04",21.4,22.4,20.88,22.040001,1.47,247665,{"date":1660,"open":1661,"high":1662,"low":1498,"close":1647,"change":1549,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1647},"2025-12-03",19.4,21.96,11.73,412918,{"date":1666,"open":1667,"high":1531,"low":1505,"close":1668,"change":1039,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-02",20.12,19.44,-2.99,368088,{"date":1672,"open":1485,"high":1673,"low":1524,"close":1482,"change":153,"percent_change":871,"volume":1674,"transactions":9,"vwap":1482},"2025-12-01",20.36,245830,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1679,"change":1235,"percent_change":740,"volume":1680,"transactions":9,"vwap":1679},"2025-11-28",21.48,23.2,20,213955,{"date":1682,"open":1484,"high":1673,"low":1588,"close":1683,"change":1684,"percent_change":456,"volume":1685,"transactions":9,"vwap":1683},"2025-11-26",19.92,1.32,417093,{"date":1687,"open":1641,"high":1484,"low":1514,"close":1492,"change":1688,"percent_change":683,"volume":1689,"transactions":9,"vwap":1492},"2025-11-25",0.84,342718,{"date":1691,"open":1588,"high":1484,"low":1692,"close":1693,"change":153,"percent_change":251,"volume":1694,"transactions":9,"vwap":1693},"2025-11-24",17.72,17.76,321440,{"date":1696,"open":1635,"high":1697,"low":1499,"close":1692,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1692},"2025-11-21",19.52,-1.68,-8.66,443330,{"date":1702,"open":1703,"high":1654,"low":1505,"close":1661,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1661},"2025-11-20",22.36,-2.08,-9.68,437838,{"date":1708,"open":1709,"high":1710,"low":1491,"close":1677,"change":1337,"percent_change":1599,"volume":1711,"transactions":9,"vwap":1677},"2025-11-19",22.44,23.48,217028,{"date":1713,"open":1714,"high":1710,"low":1715,"close":1654,"change":1294,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1654},"2025-11-18",21.36,21.16,1.27,223488,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-17",24.08,24.2,21.040001,22.12,-2.44,-9.93,489530,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":420,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-14",23.56,25.2,22,24.56,-1.76,384173,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-13",26,24.4,25,-1.8,-6.72,617650,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":561,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-12",29.08,29.32,26.8,-4.29,296123,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-11",29.84,27.8,28,-1.52,-5.15,358510,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-10",31.72,32.040001,29.16,29.52,-1.28,-4.16,398828,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-07",28.36,32.4,27.88,30.8,1.72,5.91,410098,{"date":1777,"open":1778,"high":1779,"low":1745,"close":1745,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1745},"2025-11-06",32.44,32.6,-3.24,-10.02,532325,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":176,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-05",31.92,33.4,31.52,32.32,3.19,420208,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-04",34,34.2,31.2,31.32,-4.24,-11.92,770825,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":957,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-03",35.2,36.8,34.52,35.56,-4.41,715880,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":260,"volume":1815,"transactions":9,"vwap":1813},"2025-10-31",34.56,39.2,34.44,37.2,3.08,797295,{"date":1817,"open":1805,"high":1818,"low":1793,"close":1819,"change":1820,"percent_change":1781,"volume":1821,"transactions":9,"vwap":1819},"2025-10-30",38.8,34.12,-3.8,670350,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-29",35.68,40.8,33.6,37.92,1.16,3.16,1320825,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-28",40,42,34.8,36.76,-3.64,-9.01,1816813,{"date":1841,"open":1842,"high":1834,"low":1843,"close":1844,"change":999,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-27",35.6,34.6,40.4,20.24,2479835,{"date":1848,"open":1849,"high":1812,"low":1850,"close":1826,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1826},"2025-10-24",32.56,30.64,1.8,5.66,749633,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-23",28.88,33.28,28.64,31.8,3,10.42,560685,{"date":1864,"open":1865,"high":1752,"low":1866,"close":1867,"change":1764,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-22",29.6,27.44,28.8,-4.26,393700,{"date":1871,"open":1787,"high":1872,"low":1865,"close":1873,"change":1755,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-21",31.76,30.08,-4.81,242983,{"date":1877,"open":1878,"high":1879,"low":1746,"close":1880,"change":1881,"percent_change":239,"volume":1882,"transactions":9,"vwap":1880},"2025-10-20",29.92,31.68,31.6,2.8,253093,{"date":1884,"open":1885,"high":1795,"low":1886,"close":1867,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1867},"2025-10-17",30.16,28.4,-1.48,-4.89,317880,{"date":1891,"open":1892,"high":1794,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-16",32,30,30.28,-1.72,-5.38,466003,{"date":1899,"open":1880,"high":1786,"low":1900,"close":1892,"change":740,"percent_change":1716,"volume":1901,"transactions":9,"vwap":1892},"2025-10-15",30.48,847478,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1880,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1880},"2025-10-14",31.56,32.68,30.12,-2.64,-7.71,849198,{"date":1911,"open":1912,"high":1805,"low":1865,"close":1913,"change":467,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-13",35.48,34.24,-1.61,1113865,{"date":1917,"open":1918,"high":1919,"low":1843,"close":1835,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1835},"2025-10-10",37.6,37.8,-2.72,-7.25,681620,{"date":1924,"open":1925,"high":1825,"low":1926,"close":1927,"change":1630,"percent_change":1526,"volume":1928,"transactions":9,"vwap":1927},"2025-10-09",39.080002,37.080002,37.52,668573,{"date":1930,"open":1931,"high":1844,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-08",39.48,38,38.4,-2.4,-5.88,552050,{"date":1938,"open":26,"high":26,"low":1939,"close":1825,"change":520,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1825},"2025-10-07",36.44,-0.97,1370345,{"date":1943,"open":1944,"high":1945,"low":1844,"close":1946,"change":1218,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-06",46,46.4,41.2,-8.85,1184560,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":118,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-03",44.4,45.8,43.2,45.2,2.73,757938,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":561,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-02",46.8,47.4,43.6,44,-2.65,493175,{"date":1966,"open":1962,"high":1944,"low":26,"close":1954,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1954},"2025-10-01",2.4,5.61,479980,{"date":1971,"open":1944,"high":1959,"low":1972,"close":26,"change":1218,"percent_change":1973,"volume":1974,"transactions":9,"vwap":26},"2025-09-30",42.4,-8.55,506050,{"date":1976,"open":1977,"high":1978,"low":1944,"close":1959,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1959},"2025-09-29",47.6,48,0.8,1.74,332305,{"date":1983,"open":1984,"high":1985,"low":1961,"close":1944,"change":844,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1944},"2025-09-26",49.6,50,-8.73,548345,{"date":1989,"open":1945,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-09-25",53.2,45.28,50.4,3.6,7.69,1218143,{"date":1997,"open":1998,"high":1998,"low":1945,"close":1959,"change":1165,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1959},"2025-09-24",52.4,-6.4,592840,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1985,"change":1165,"percent_change":779,"volume":2006,"transactions":9,"vwap":1985},"2025-09-23",52,52.8,49.2,442280,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1990,"change":2012,"percent_change":1613,"volume":2013,"transactions":9,"vwap":1990},"2025-09-22",54.4,54.8,50.6,-2.8,663745,{"date":2015,"open":2016,"high":2017,"low":2009,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-09-19",59.6,62,56,-3.6,-6.04,1062428,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2016,"change":1967,"percent_change":801,"volume":2027,"transactions":9,"vwap":2016},"2025-09-18",57.6,60,51.2,876640,{"date":2029,"open":2030,"high":2031,"low":2018,"close":2032,"change":2012,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-09-17",64.6,68.4,57.2,-4.67,1246985,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2025,"change":1229,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2025},"2025-09-16",54,64.4,53.6,20.97,1888618,{"date":2043,"open":2044,"high":2045,"low":1945,"close":1984,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1984},"2025-09-15",48.8,58.4,-61.6,-55.4,2706348,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-09-12",143.60001,110.8,111.2,-46.6,-29.53,513580,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-09-11",178.8,179.2,153.2,157.8,-34.2,-17.81,142448,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-09-10",236.8,240,183.36,192,-131.2,-40.59,145523,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-09-09",176.39999,343.20001,173.2,323.20001,140.8,77.19,396928,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1533,"percent_change":1254,"volume":2090,"transactions":9,"vwap":2089},"2025-09-08",150.39999,206,150,182.39999,164480,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1892,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-05",139.60001,170.8,138.92,163.2,24.39,140440,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-09-04",165.60001,168.39999,130.39999,131.2,-37.6,-22.27,59715,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-09-03",187.2,187.60001,151.60001,168.8,-16.4,-8.86,71220,{"date":2118,"open":2119,"high":2120,"low":2079,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-02",209.60001,215.60001,185.2,-32.4,-14.89,37883,{"date":2126,"open":2127,"high":2128,"low":2071,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-08-29",230.8,236,217.60001,-19.6,-8.26,46508,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-28",252.8,264,230.84,237.2,-15.6,-6.17,36643,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2135,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2135},"2025-08-27",316.79999,238.39999,-70,-21.69,64833,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-08-26",389.20001,317.20001,322.79999,-44,-12,20163,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-08-25",389,414.39999,362,366.79999,-38.4,-9.48,10748,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1631,"volume":2173,"transactions":9,"vwap":2171},"2025-08-22",419.20001,422.39999,376,405.20001,-20,11795,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-21",400.39999,432.39999,379.20001,425.20001,21.6,5.35,8525,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-08-20",410.79999,430.56,372.39999,403.60001,-21.2,-4.99,18965,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-19",506.39999,524,400,424.79999,-56,-11.65,15288,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-08-18",520.79999,528,470,480.79999,-66,-12.07,9658,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-08-15",624,520.56,546.79999,-54,-8.99,15128,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-14",474.79999,614.40002,462,600.79999,70.8,13.36,22433,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-13",461.60001,565.59998,452,530,86.4,19.48,28505,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-12",517.20001,522.40002,406.39999,443.60001,-127.6,-22.34,30163,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-11",412,659.20001,388,571.20001,188.4,49.22,87113,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-08",300,406.72,293.60001,382.79999,82.8,27.6,16418,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2256,"change":844,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2256},"2025-08-07",311.20001,314.79999,290,-1.45,5358,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1410,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-06",288,315.20001,276,304.39999,5.11,7625,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2280,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2280},"2025-08-05",289.60001,302.72,280.39999,-13.6,-4.49,5780,{"date":2287,"open":2288,"high":2273,"low":2069,"close":2289,"change":2005,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-04",258,303.20001,19.37,12353,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-08-01",281.20001,286,232.39999,254,-34.8,-12.05,14238,{"date":2302,"open":2152,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-07-31",325.20001,285.60001,288.79999,-30.4,-9.52,8908,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-07-30",340.79999,355.60001,318,319.20001,-17.2,-5.11,8220,{"date":2319,"open":2320,"high":2321,"low":2144,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-07-29",422,426,336.39999,-87.2,-20.59,15200,{"date":2327,"open":2328,"high":2329,"low":2169,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-07-28",445.60001,450,423.60001,-15.2,-3.46,2813,{"date":2335,"open":2336,"high":2337,"low":2321,"close":2338,"change":1881,"percent_change":1281,"volume":2339,"transactions":9,"vwap":2338},"2025-07-25",435.60001,446,438.79999,2533,{"date":2341,"open":2342,"high":2343,"low":2336,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-07-24",460.79999,462.39999,436,-26.4,-5.71,2408,{"date":2349,"open":2350,"high":2351,"low":2344,"close":2343,"change":1418,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2343},"2025-07-23",447.60001,464,3.49,6443,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1081,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-07-22",448,465.20001,414,446.79999,2.01,6525,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2012,"percent_change":1071,"volume":2368,"transactions":9,"vwap":2367},"2025-07-21",444.39999,447.95999,427.60001,438,4313,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2114,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-18",458.39999,461,427.20001,440.79999,-3.59,6190,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1979,"percent_change":790,"volume":2383,"transactions":9,"vwap":2382},"2025-07-17",456.39999,467.39999,440.39999,457.20001,6100,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2379,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2379},"2025-07-16",476,488,456,-14.4,-3.06,11818,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1963,"volume":2399,"transactions":9,"vwap":2397},"2025-07-15",490,496,460.39999,470.79999,-12.8,6343,{"date":2401,"open":2402,"high":2232,"low":2403,"close":2404,"change":2405,"percent_change":1583,"volume":2406,"transactions":9,"vwap":2404},"2025-07-14",510.79999,474.39999,483.60001,-8.4,8953,{"date":2408,"open":2409,"high":2409,"low":2387,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-11",548,492,-40,-7.52,8643,{"date":2415,"open":2395,"high":2416,"low":2417,"close":2418,"change":1932,"percent_change":1994,"volume":2419,"transactions":9,"vwap":2418},"2025-07-10",541.20001,484.60001,532,10103,{"date":2421,"open":2203,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":604,"volume":2426,"transactions":9,"vwap":2424},"2025-07-09",525.59998,464.39999,494,-22.4,10515,{"date":2428,"open":2429,"high":2422,"low":2430,"close":2431,"change":1835,"percent_change":429,"volume":2432,"transactions":9,"vwap":2431},"2025-07-08",492.39999,491.79999,516.40002,7115,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-07",506,460,481.60001,-28.4,-5.57,8618,{"date":2442,"open":2443,"high":2418,"low":2395,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-07-03",524.20001,510,-14.8,-2.82,5585,{"date":2449,"open":2450,"high":2451,"low":2410,"close":2452,"change":2130,"percent_change":2019,"volume":2453,"transactions":9,"vwap":2452},"2025-07-02",544,567.20001,524.79999,11840,{"date":2455,"open":2456,"high":2457,"low":2435,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-01",540,552.40002,544.40002,-9.4,-1.7,5633,{"date":2463,"open":2464,"high":2465,"low":2456,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-06-30",568,582,553.79999,-17.4,-3.05,7863,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2250,"change":2475,"percent_change":1920,"volume":2476,"transactions":9,"vwap":2250},"2025-06-27",573.20001,600,525.32001,-16,9748,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1654,"percent_change":731,"volume":2483,"transactions":9,"vwap":2482},"2025-06-26",561.59998,588,530.40002,587.20001,6965,{"date":2485,"open":2473,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-06-25",636,547.59998,564.79999,-47.6,-7.77,19045,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-06-24",652,656,585.20001,612.40002,-39.6,-6.07,12758,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2494,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2494},"2025-06-23",546,679.20001,490.39999,83.2,14.63,23013,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1379,"percent_change":2360,"volume":2515,"transactions":9,"vwap":2514},"2025-06-20",549.20001,572,508.79999,568.79999,22633,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-06-18",569.59998,599.59998,542.40002,557.59998,-35.2,-5.94,19880,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":282,"volume":2532,"transactions":9,"vwap":2530},"2025-06-17",583.20001,666,572.40002,592.79999,-10.8,14433,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-06-16",584,604,532.40002,603.59998,51.6,9.35,21150,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-06-13",660,660.79999,512,552,-126.8,-18.68,29268,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-06-12",680,764,640.40002,678.79999,-54.8,-7.47,23605,{"date":2561,"open":2562,"high":2563,"low":2423,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-06-11",466,808,733.59998,269.6,58.1,109928,{"date":2569,"open":2570,"high":2409,"low":2571,"close":2351,"change":2146,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2351},"2025-06-10",544.79999,412.79999,-13.11,16935,{"date":2575,"open":2486,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-06-09",636.79999,511.39999,534,-101.2,-15.93,24565,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-06-06",650.40002,688,622,635.20001,-5.6,-0.87,10780,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-06-05",686,714.96002,617.20001,640.79999,-44.4,-6.48,16818,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":1443,"volume":2607,"transactions":9,"vwap":2605},"2025-06-04",725.20001,754.40002,660.40002,685.20001,-49.2,19270,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-06-03",860,880.12,668,734.40002,-117.2,-13.76,33413,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-06-02",901.20001,940.40002,827.56,851.59998,-52.4,-5.8,11680,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":999,"percent_change":487,"volume":2632,"transactions":9,"vwap":2631},"2025-05-30",880.79999,956,802,904,39728,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-05-29",984,995.59998,874,897.20001,-72,-7.43,20788,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":1165,"volume":2649,"transactions":9,"vwap":2647},"2025-05-28",983.20001,1120,940,969.20001,-32,36423,{"date":2651,"open":177,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1124,"volume":2656,"transactions":9,"vwap":2654},"2025-05-27",1180,730.40002,1001.20001,95.6,68140,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-05-23",961.59998,981.20001,697.20001,905.59998,-92,-9.22,41685,{"date":2667,"open":2668,"high":179,"low":2669,"close":2670,"change":2671,"percent_change":1139,"volume":2672,"transactions":9,"vwap":2670},"2025-05-22",1145.19995,900.40002,997.59998,84.4,256275,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":1985,"volume":2680,"transactions":9,"vwap":2678},"2025-05-21",762,936.40002,690.79999,913.20001,304.4,280770,{"date":2682,"open":2479,"high":2683,"low":2578,"close":2684,"change":1992,"percent_change":260,"volume":2685,"transactions":9,"vwap":2684},"2025-05-20",632,608.79999,50265,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1844,"percent_change":437,"volume":2692,"transactions":9,"vwap":2691},"2025-05-19",510.39999,639.20001,500,558.40002,72368,{"date":2694,"open":2695,"high":2473,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-05-16",498,444,518,-36.4,-6.57,114005,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-05-15",343.60001,579.59998,322.39999,554.40002,248.4,81.18,748358,{"date":2711,"open":2196,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-05-14",410,302.79999,306,-108,-26.09,63760,{"date":2719,"open":2720,"high":2721,"low":2196,"close":2358,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2358},"2025-05-13",525.40002,531.20001,-133.6,-24.4,179388,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2487,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2487},"2025-05-12",1140.59998,1258,529.59998,391.6,251.03,1648350,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":611,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-09",155.2,166,142.8,156,3.17,8425,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":2261,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-08",130.8,163.16,151.2,22.33,16025,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":118,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-05-07",125.6,146,121.6,123.6,0.98,15148,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1411,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-06",110,135.60001,104.92,122.4,12.92,15188,{"date":2765,"open":2766,"high":2053,"low":2766,"close":2767,"change":2180,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-05-05",92.4,108.4,24.88,13853,{"date":2771,"open":2772,"high":2773,"low":2772,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-05-02",76.4,97.2,86.8,11.6,15.43,8508,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1045,"percent_change":1045,"volume":2784,"transactions":9,"vwap":2783},"2025-05-01",77.2,78.2,74,75.2,1050,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2783,"change":2790,"percent_change":875,"volume":2791,"transactions":9,"vwap":2783},"2025-04-30",72.8,80,68,3.2,3370,{"date":2793,"open":2794,"high":2782,"low":2031,"close":2795,"change":740,"percent_change":1012,"volume":2796,"transactions":9,"vwap":2795},"2025-04-29",69.6,72,1758,{"date":2798,"open":2224,"high":2787,"low":2799,"close":2800,"change":1083,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-04-28",66.8,71.6,-1.1,1643,{"date":2804,"open":2805,"high":2806,"low":2031,"close":2807,"change":1541,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-04-25",69.2,73.8,72.4,5.85,870,{"date":183,"open":2805,"high":2811,"low":2018,"close":2031,"change":1083,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2031},71.2,-1.16,3563]