[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OLOX":3,"homepage-market-summary":30,"stock-historical-OLOX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OLOX","2026-10-07",{"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},"Olenox Industries Inc. Common Stock","Nasdaq",null,"WHOLESALE-LUMBER & OTHER CONSTRUCTION MATERIALS","Olenox Industries Inc provides modular structures made from code-engineered cargo shipping containers as permanent or temporary structures for residential housing, commercial structures, and industrial applications. Its segments are: Construction, Software-as-a-Service (SaaS), Oil and Gas, and Others. Construction segment generates maximum revenue and designs and constructs modular structures in its factory using recycled shipping containers; in the past, traditional wood and steel frames were also used. It markets its construction products to contractors, home builders, building owners, other resellers, large multinational corporations, government agencies, private developers, the U.S. Military, individual homeowners, and pop-up retailers across the continental United States and Canada.","5","Conroe, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.9997,0.91,1.13,1.25,-0.2503,-20.02,3166229.938116,11780,1.0181,93.4,0.691,1443871.0426201706,0.3,2336,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":17,"is_up":73,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"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":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},960,1007108,367594268.740283,-99.62,"2025-04-25",[182,183,192,203,213,224,235,246,257,268,275,286,296,307,317,328,337,346,356,365,375,386,394,403,413,423,432,441,449,460,471,482,493,502,512,521,532,543,553,563,573,583,594,604,615,626,636,645,653,661,670,679,688,698,707,716,727,737,746,755,762,767,774,782,789,797,803,809,814,818,823,829,835,842,846,850,856,865,872,880,887,895,903,911,918,926,934,942,950,958,967,976,983,987,994,999,1004,1009,1015,1020,1027,1032,1038,1046,1053,1059,1065,1070,1079,1086,1093,1099,1103,1109,1111,1117,1123,1128,1136,1144,1149,1155,1161,1167,1171,1177,1181,1187,1195,1202,1210,1219,1226,1233,1239,1246,1252,1256,1262,1268,1275,1284,1289,1294,1298,1304,1310,1317,1325,1330,1339,1347,1354,1360,1366,1372,1377,1383,1391,1397,1403,1407,1413,1418,1425,1432,1438,1441,1445,1451,1455,1461,1466,1472,1478,1485,1492,1497,1503,1509,1515,1523,1530,1536,1544,1551,1558,1565,1572,1579,1585,1590,1598,1603,1608,1614,1621,1626,1632,1639,1647,1655,1662,1671,1680,1688,1696,1705,1713,1719,1727,1734,1740,1746,1753,1762,1769,1776,1782,1788,1795,1802,1810,1814,1821,1828,1833,1839,1846,1851,1858,1864,1871,1876,1880,1884,1890,1896,1902,1908,1913,1918,1924,1931,1936,1941,1948,1954,1963,1971,1977,1985,1991,1997,2003,2008,2015,2021,2029,2038,2046,2054,2062,2070,2077,2084,2090,2099,2106,2115,2122,2130,2139,2147,2154,2163,2172,2180,2187,2193,2199,2206,2213,2218,2224,2233,2241,2249,2256,2264,2270,2279,2288,2297,2305,2313,2318,2323,2330,2339,2348,2356,2362,2369,2376,2382,2388,2393,2400,2407,2413,2417,2423,2427,2431,2437,2443,2450,2456,2461,2466,2470,2477,2483,2489,2496,2504,2511,2519,2526,2534,2543,2551,2557,2564,2573,2581,2590,2596,2602,2610,2618,2625,2632,2640,2647,2655,2662,2669,2677,2685,2692,2698,2706,2711,2719,2727,2733,2738,2742,2747,2753,2758,2763,2768],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",1.445,1.8599,0.37,42.05,97431081.129324,390471,1.5837,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",0.8465,0.8999,0.825,0.88,0.0385,4.58,53730925.473961,218849,1.3622,{"date":204,"open":205,"high":206,"low":196,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",0.831,0.869899,0.8415,0.0015,0.18,127590.8202,644,0.853,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",0.806,0.845,0.79,0.84,0.0341,4.23,126174.4652,754,0.8185,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",0.81,0.81792,0.7721,0.8059,-0.0143,-1.74,177142.7832,928,0.7994,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",0.8245,0.8349,0.8101,0.8202,-0.0148,-1.77,148822.827462,602,0.8189,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",0.839,0.8596,0.82,0.835,-0.0299,-3.46,219196.466628,863,0.8294,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",0.8355,0.86499,0.8001,0.8649,0.0355,4.28,216597.183166,1189,0.8299,{"date":269,"open":223,"high":218,"low":226,"close":256,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",-0.006,-0.72,238394.6832,1021,0.8246,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",0.8828,0.8949,0.8024,0.8354,-0.0846,-9.2,521696.013026,2547,0.8462,{"date":287,"open":288,"high":289,"low":197,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",0.9031,0.9479,0.92,-0.0388,-4.05,1294355.306204,4940,0.9092,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",0.8966,1.08,0.885,0.9588,-0.0712,-6.91,4986642.346805,19688,1.0354,{"date":308,"open":309,"high":310,"low":311,"close":110,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",0.8139,1.29,0.7703,0.1877,22.28,30249007.698532,124021,1.2662,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",0.7233,0.9499,0.7109,0.8423,0.1208,16.74,1936766.92235,6336,0.8175,{"date":329,"open":330,"high":330,"low":26,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",0.755,0.7215,-0.0335,-4.44,249645.137345,1264,0.722,{"date":338,"open":339,"high":226,"low":340,"close":330,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",0.7953,0.7304,-0.0514,-6.37,200028.474458,1282,0.7705,{"date":347,"open":348,"high":197,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",0.8702,0.78,0.8064,-0.0636,-7.31,449517.500067,2048,0.8141,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":125,"volume":362,"transactions":363,"vwap":364},"2026-09-11",0.9,0.9038,0.87,-0.0051,226813.724208,1034,0.8834,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",0.86,0.966,0.8751,-0.0079,-0.89,420644.7712,1745,0.9045,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",0.8629,0.94,0.8451,0.883,0.013,1.49,438753.147339,1754,0.8889,{"date":387,"open":388,"high":17,"low":218,"close":360,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",0.855,0.015,1.75,262097.327625,1313,0.8681,{"date":395,"open":396,"high":397,"low":238,"close":388,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",0.8991,0.9125,-0.0103,-1.19,465025.91292,2417,0.8613,{"date":404,"open":405,"high":406,"low":218,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",1.015,1.05,0.8653,-0.1547,-15.17,1363620.777795,4602,0.9477,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",0.97,1.1,1.02,-0.08,-7.27,1355595.823677,5072,1.0352,{"date":424,"open":417,"high":425,"low":426,"close":416,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",1.46,0.9999,0.1074,10.82,24200341.105021,92113,1.2655,{"date":433,"open":406,"high":299,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",0.98,0.9926,-0.0974,-8.94,848140.867026,4449,1.0308,{"date":442,"open":443,"high":19,"low":444,"close":444,"change":161,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",1.24,1.09,-18.66,1043296.272313,5302,1.1751,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",1.39,1.4687,1.3,1.34,-0.14,-9.46,1037115.006634,6397,1.3855,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",1.55,2.45,1.42,1.48,-0.005,-0.34,10973299.803852,57169,1.8276,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",1.62,1.65,1.33,1.485,-0.565,-27.56,2044482.61579,9293,1.5178,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",2.36,2.46,1.98,2.05,-0.04,-1.91,16622561.703398,118154,2.3795,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":105,"volume":499,"transactions":500,"vwap":501},"2026-08-21",2.19,1.95,2.09,-0.01,2482208.396412,21367,2.3413,{"date":503,"open":504,"high":505,"low":487,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",2.42,2.4745,2.1,-0.31,-12.86,123990.8951,776,2.2589,{"date":513,"open":514,"high":515,"low":506,"close":516,"change":517,"percent_change":352,"volume":518,"transactions":519,"vwap":520},"2026-08-19",2.61,2.72,2.41,-0.19,345942.35817,2051,2.4172,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",2.7,2.83,2.5105,2.6,-0.13,-4.76,73889.48435,502,2.632,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",2.69,2.95,2.68,2.73,0.114,4.36,75405.727289,518,2.7896,{"date":544,"open":545,"high":546,"low":514,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",2.935,3.0838,2.616,-0.314,-10.72,72706.35997,631,2.86,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",3.06,2.92,2.93,-0.18,-5.79,34059.300087,386,2.9607,{"date":564,"open":565,"high":566,"low":535,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",3.23,3.2974,3.11,-0.05,-1.58,51095.316381,632,3.0338,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",2.97,3.25,3.16,-0.1,-3.07,29655.370375,362,3.0841,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",3.5,3.92,3.13,3.26,0.06,1.88,48808.3186,915,3.4261,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":558,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",3.41,3.71,3.02,3.2,-5.33,137507.055926,981,3.2966,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",4.95,4.9899,3.34,3.38,-1.31,-27.93,153083.507463,1144,4.0302,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",4.91,5.02,4.51,4.69,-0.16,-3.3,48772.583941,939,4.7083,{"date":627,"open":618,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",5.1216,4.8,4.85,-0.15,-3,15599.46465,438,4.9197,{"date":637,"open":617,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":541,"vwap":644},"2026-08-03",5.1,4.75,5,0.21,4.38,54675.579844,4.9769,{"date":646,"open":629,"high":647,"low":648,"close":648,"change":649,"percent_change":218,"volume":650,"transactions":651,"vwap":652},"2026-07-31",5.2128,4.79,0.04,6853.220288,479,4.8796,{"date":654,"open":619,"high":655,"low":619,"close":639,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",4.98,0.145,3.15,9612.7249,167,4.7402,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",5.12,4.605,-0.335,-6.78,13201.535334,469,4.9471,{"date":671,"open":655,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",5.1351,4.94,-0.09,-1.79,6736.360995,398,5.0295,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":631,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",5.2917,4.89,5.03,-2.9,7443.563927,728,5.0928,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":115,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",5.4001,5.535,5.17,5.18,-5.82,9449.788611,252,5.3786,{"date":699,"open":700,"high":700,"low":692,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",6.01,5.5,-0.45,-7.56,25720.6504,412,5.5613,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":273,"vwap":715},"2026-07-22",5.47,6.23,5.95,0.42,7.59,137446.221524,5.8645,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",5.36,5.8568,5.2999,5.53,0.24,4.54,26288.47347,551,5.5935,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":144,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",5.42,5.46,5.08,5.29,-0.38,5696.454234,774,5.2688,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-17",5.38,5.4,5.09,5.31,0.05,0.95,11800,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",5.22,5.8,5.11,5.26,0.15,2.94,29700,{"date":756,"open":757,"high":757,"low":758,"close":750,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":750},"2026-07-15",5.48,5.04,-0.36,-6.58,15800,{"date":763,"open":764,"high":709,"low":758,"close":709,"change":641,"percent_change":765,"volume":766,"transactions":9,"vwap":709},"2026-07-14",5.24,3.99,17700,{"date":768,"open":769,"high":770,"low":771,"close":751,"change":156,"percent_change":772,"volume":773,"transactions":9,"vwap":751},"2026-07-13",5.2,5.66,4.59,-4.36,1009000,{"date":775,"open":776,"high":777,"low":778,"close":701,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":701},"2026-07-10",5.55,5.68,5.35,-0.26,-4.51,16300,{"date":783,"open":784,"high":785,"low":769,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",5.37,5.76,0.35,6.47,20500,{"date":790,"open":791,"high":792,"low":731,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",5.14,5.49,5.41,0.11,2.08,23500,{"date":798,"open":799,"high":718,"low":682,"close":800,"change":120,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-07",5.15,5.3,-2.21,35300,{"date":804,"open":731,"high":805,"low":731,"close":729,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":729},"2026-07-06",5.63,0.31,6.07,270300,{"date":810,"open":693,"high":811,"low":640,"close":750,"change":488,"percent_change":812,"volume":813,"transactions":9,"vwap":750},"2026-07-02",5.563,-0.78,8900,{"date":815,"open":740,"high":793,"low":638,"close":799,"change":115,"percent_change":816,"volume":817,"transactions":9,"vwap":799},"2026-07-01",-5.85,8100,{"date":819,"open":751,"high":776,"low":751,"close":709,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":709},"2026-06-30",0.2,3.8,17800,{"date":824,"open":825,"high":826,"low":640,"close":826,"change":827,"percent_change":655,"volume":828,"transactions":9,"vwap":826},"2026-06-29",5.06,5.27,0.25,8800,{"date":830,"open":831,"high":769,"low":640,"close":618,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":618},"2026-06-26",5.05,-0.115,-2.24,11600,{"date":836,"open":692,"high":732,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",5.012,5.135,-0.065,-1.25,10100,{"date":843,"open":800,"high":740,"low":640,"close":769,"change":45,"percent_change":844,"volume":845,"transactions":9,"vwap":769},"2026-06-24",-3.88,13200,{"date":847,"open":784,"high":805,"low":784,"close":793,"change":100,"percent_change":848,"volume":849,"transactions":9,"vwap":793},"2026-06-23",-5.25,10800,{"date":851,"open":852,"high":853,"low":740,"close":854,"change":149,"percent_change":855,"volume":788,"transactions":9,"vwap":854},"2026-06-22",5.94,6.19,5.71,-5.78,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",5.7,6.3,5.653,6.06,0.27,4.66,39000,{"date":866,"open":792,"high":867,"low":868,"close":869,"change":820,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-17",5.887,5.34,5.79,3.58,18400,{"date":873,"open":874,"high":875,"low":742,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-16",6.02,6.18,5.59,-0.73,-11.55,55000,{"date":881,"open":882,"high":883,"low":700,"close":884,"change":455,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-15",6.33,6.63,6.32,-2.17,48400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":156,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-12",6.42,6.575,6.22,6.46,-3.58,15400,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",7.12,6.45,6.7,-0.61,-8.34,27900,{"date":904,"open":905,"high":906,"low":897,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",7.69,8.016,7.31,-0.53,-6.76,26400,{"date":912,"open":913,"high":914,"low":915,"close":913,"change":527,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-06-09",7.84,7.95,7.71,-1.63,36900,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":921},"2026-06-08",7.79,7.97,7.63,0.4,5.28,22300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":507,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-05",7.61,7.668,7.45,7.57,-3.93,45200,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-04",8.25,7.5,7.88,-0.54,-6.41,140500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":135,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-03",9.68,10.666,8.02,8.42,-15.21,187000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":806,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-02",9.24,11.4,8.5,9.93,3.22,610300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-01",8.2,10.24,7.811,9.62,0.85,9.69,954200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",10.19,11.2,7.85,8.77,3.85,78.25,27421800,{"date":977,"open":978,"high":831,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-28",4.71,4.92,0.03,0.61,4151700,{"date":984,"open":630,"high":758,"low":639,"close":682,"change":498,"percent_change":985,"volume":986,"transactions":9,"vwap":682},"2026-05-27",-0.2,25100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":993,"volume":910,"transactions":9,"vwap":992},"2026-05-26",4.83,4.977,4.7,4.9,0,{"date":995,"open":992,"high":791,"low":682,"close":992,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":992},"2026-05-22",-0.07,-1.41,19800,{"date":1000,"open":992,"high":638,"low":629,"close":1001,"change":568,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-21",4.97,-1,11400,{"date":1005,"open":618,"high":731,"low":1006,"close":618,"change":649,"percent_change":1007,"volume":1008,"transactions":9,"vwap":618},"2026-05-20",4.713,0.8,23600,{"date":1010,"open":718,"high":718,"low":1011,"close":655,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":655},"2026-05-19",4.6,-0.49,-8.96,48300,{"date":1016,"open":792,"high":1017,"low":748,"close":709,"change":120,"percent_change":1018,"volume":1019,"transactions":9,"vwap":709},"2026-05-18",5.83,-2.15,25000,{"date":1021,"open":618,"high":1022,"low":1023,"close":876,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":876},"2026-05-15",5.75,5.017,0.53,10.47,39300,{"date":1028,"open":199,"high":718,"low":199,"close":825,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":825},"2026-05-14",0.34,7.2,47100,{"date":1033,"open":1034,"high":638,"low":1035,"close":1036,"change":641,"percent_change":863,"volume":1037,"transactions":9,"vwap":1036},"2026-05-13",4.5,4.396,4.72,40600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":619,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":619},"2026-05-12",4.61,4.82,4.41,-0.23,-4.85,72800,{"date":1047,"open":642,"high":1048,"low":1049,"close":1050,"change":641,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-11",4.883,4.353,4.74,4.64,58400,{"date":1054,"open":991,"high":1022,"low":1055,"close":1056,"change":1057,"percent_change":52,"volume":1058,"transactions":9,"vwap":1056},"2026-05-08",4.1,4.53,-0.03,203800,{"date":1060,"open":991,"high":629,"low":1061,"close":1062,"change":568,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-07",4.46,4.56,-1.08,34900,{"date":1066,"open":638,"high":1067,"low":1040,"close":1040,"change":610,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1040},"2026-05-06",5.77,-22.13,63620,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-05",6,6.11,5.85,5.92,-0.11,-1.82,7640,{"date":1080,"open":1081,"high":859,"low":1072,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-04",6.13,6.03,-0.17,-2.74,36640,{"date":1087,"open":1088,"high":1089,"low":700,"close":1090,"change":631,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-01",6.6,6.65,6.2,-2.36,11020,{"date":1094,"open":1088,"high":1095,"low":1096,"close":1096,"change":45,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-30",6.69,6.35,-3.2,19860,{"date":1100,"open":875,"high":1095,"low":1072,"close":1101,"change":722,"percent_change":821,"volume":1102,"transactions":9,"vwap":1101},"2026-04-29",6.56,18090,{"date":1104,"open":1105,"high":1106,"low":1075,"close":884,"change":827,"percent_change":1107,"volume":1108,"transactions":9,"vwap":884},"2026-04-28",6.1,6.55,4.12,25360,{"date":1110,"open":859,"high":859,"low":858,"close":807,"change":1057,"percent_change":1012,"volume":788,"transactions":9,"vwap":807},"2026-04-27",{"date":1112,"open":1090,"high":1113,"low":785,"close":1105,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1105},"2026-04-24",6.21,0.1,1.67,20400,{"date":1118,"open":1089,"high":1119,"low":1120,"close":1072,"change":271,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1072},"2026-04-23",6.72,5.96,-10.71,32180,{"date":1124,"open":1125,"high":1125,"low":1090,"close":1119,"change":105,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1119},"2026-04-22",7.19,-6.67,65340,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1030,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1030},"2026-04-21",6.9,7.4,6.85,0.26,3.75,41320,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":250,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-20",6.28,7.09,6.15,6.94,13.4,36880,{"date":1145,"open":1119,"high":1146,"low":1082,"close":1147,"change":733,"percent_change":816,"volume":1148,"transactions":9,"vwap":1147},"2026-04-17",6.75,6.12,21290,{"date":1150,"open":891,"high":1151,"low":1072,"close":1152,"change":1153,"percent_change":952,"volume":1154,"transactions":9,"vwap":1152},"2026-04-16",6.8,6.5,0.55,47690,{"date":1156,"open":1157,"high":859,"low":718,"close":711,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":711},"2026-04-15",5.65,0.33,5.87,73470,{"date":1162,"open":1163,"high":777,"low":742,"close":1164,"change":641,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-14",5.61,5.62,3.88,28230,{"date":1168,"open":701,"high":1074,"low":751,"close":793,"change":517,"percent_change":1169,"volume":1170,"transactions":9,"vwap":793},"2026-04-13",-3.39,88770,{"date":1172,"open":1173,"high":749,"low":638,"close":1174,"change":1114,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-10",5.45,5.6,1.82,62880,{"date":1178,"open":1159,"high":1179,"low":793,"close":701,"change":939,"percent_change":437,"volume":1180,"transactions":9,"vwap":701},"2026-04-09",5.89,38630,{"date":1182,"open":1152,"high":1089,"low":1082,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-08",6.04,-0.46,-7.08,42290,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1152,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1152},"2026-04-07",6.99,7.24,6.49,-0.5,-7.14,109720,{"date":1196,"open":1197,"high":1198,"low":859,"close":1199,"change":985,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-06",7.1,7.28,7,-2.78,49780,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1030,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1030},"2026-04-02",9.12,9.28,7.08,-2.05,-22.16,134180,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-01",9.9,10.3,9.22,9.25,-1.15,-11.06,38610,{"date":1220,"open":944,"high":1221,"low":1222,"close":1223,"change":173,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-31",10.5,9.56,10.4,10.64,43350,{"date":1227,"open":955,"high":1228,"low":1215,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-30",10.1,9.4,-0.9,-8.74,29470,{"date":1234,"open":1221,"high":1235,"low":1236,"close":1213,"change":985,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1213},"2026-03-27",10.7,9.6,-1.9,76260,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1221,"change":1244,"percent_change":640,"volume":1245,"transactions":9,"vwap":1221},"2026-03-26",10.2,11.6,10,0.5,58300,{"date":1247,"open":1248,"high":1249,"low":1243,"close":1243,"change":1230,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1243},"2026-03-25",10.9,11.3,-8.26,29640,{"date":1253,"open":1235,"high":1254,"low":1241,"close":1248,"change":993,"percent_change":993,"volume":1255,"transactions":9,"vwap":1248},"2026-03-24",11,27320,{"date":1257,"open":1213,"high":1258,"low":1259,"close":1248,"change":923,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1248},"2026-03-23",11.21,9.95,3.81,40190,{"date":1263,"open":1264,"high":1264,"low":1221,"close":1221,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1221},"2026-03-20",12.1,-1.5,-12.5,51560,{"date":1269,"open":1270,"high":1271,"low":1242,"close":1272,"change":1273,"percent_change":528,"volume":1274,"transactions":9,"vwap":1272},"2026-03-19",12.3,12.9,12,-0.6,58960,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-18",11.9,13.3,11.7,12.6,0.7,5.88,109740,{"date":1285,"open":953,"high":1272,"low":1286,"close":1277,"change":1244,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1277},"2026-03-17",11.05,4.39,44610,{"date":1290,"open":1291,"high":1291,"low":1254,"close":953,"change":1273,"percent_change":1292,"volume":1293,"transactions":9,"vwap":953},"2026-03-16",12.2,-5,51140,{"date":1295,"open":1278,"high":1278,"low":1242,"close":1272,"change":1265,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1272},"2026-03-13",-11.11,67540,{"date":1299,"open":1300,"high":1301,"low":1271,"close":1302,"change":1281,"percent_change":709,"volume":1303,"transactions":9,"vwap":1302},"2026-03-12",13,14.7,13.5,100450,{"date":1305,"open":1264,"high":1306,"low":1307,"close":1306,"change":820,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-11",12.8,11.1,1.59,122150,{"date":1311,"open":1312,"high":1313,"low":1279,"close":1280,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1280},"2026-03-10",16.1,16.2,-3.7,-22.7,237230,{"date":1318,"open":1319,"high":1320,"low":1271,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-09",14.1,21.9,16.3,4,32.52,3095020,{"date":1326,"open":1271,"high":1327,"low":970,"close":1270,"change":1007,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1270},"2026-03-06",14.5,6.96,556510,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-05",9.1,14.8,8.8,11.5,2.5,27.78,1380050,{"date":1340,"open":1341,"high":1342,"low":972,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-04",9.26,9.47,9,-0.42,-4.46,14450,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":558,"percent_change":80,"volume":1353,"transactions":9,"vwap":1352},"2026-03-03",9.2,9.5,8.4,9.42,42400,{"date":1355,"open":1241,"high":1235,"low":1356,"close":1236,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1236},"2026-03-02",9.21,0.6,6.67,115620,{"date":1361,"open":1215,"high":1362,"low":1363,"close":1343,"change":759,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1343},"2026-02-27",9.36,8.6,-3.85,14810,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1362,"change":156,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1362},"2026-02-26",9.49,8.78,-2.5,20570,{"date":1373,"open":1332,"high":1236,"low":1374,"close":1236,"change":1153,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1236},"2026-02-25",8.52,6.08,25040,{"date":1378,"open":936,"high":1332,"low":960,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-24",9.05,0.77,9.3,45140,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":908,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-23",8.41,8.55,7.93,8.28,-6.02,31670,{"date":1392,"open":1249,"high":1249,"low":954,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-20",8.81,-1.49,-14.47,319400,{"date":1398,"open":1399,"high":953,"low":1400,"close":1213,"change":18,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1213},"2026-02-19",9.17,8.9,12.32,331590,{"date":1404,"open":1405,"high":1352,"low":936,"close":1399,"change":360,"percent_change":1406,"volume":910,"transactions":9,"vwap":1399},"2026-02-18",8.3,10.48,{"date":1408,"open":1229,"high":1409,"low":1405,"close":1405,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1405},"2026-02-17",9.45,-1.27,-13.27,23200,{"date":1414,"open":1415,"high":1228,"low":1332,"close":1416,"change":71,"percent_change":1417,"volume":754,"transactions":9,"vwap":1416},"2026-02-13",9.75,9.57,0.74,{"date":1419,"open":1212,"high":1420,"low":1421,"close":1350,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1350},"2026-02-12",10.43,8.88,-0.4,-4.04,20630,{"date":1426,"open":1427,"high":1254,"low":1428,"close":1212,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1212},"2026-02-11",10.8,9.8,-0.7,-6.6,30010,{"date":1433,"open":1427,"high":1434,"low":1435,"close":1435,"change":100,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-10",11.45,10.6,-2.75,17380,{"date":1439,"open":1427,"high":970,"low":1241,"close":1248,"change":923,"percent_change":1260,"volume":1440,"transactions":9,"vwap":1248},"2026-02-09",24490,{"date":1442,"open":1243,"high":953,"low":1428,"close":1221,"change":360,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1221},"2026-02-06",9.03,66000,{"date":1446,"open":1241,"high":1235,"low":1447,"close":1448,"change":1410,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-05",9.52,9.63,-11.65,38370,{"date":1452,"open":953,"high":1242,"low":1213,"close":1248,"change":1230,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1248},"2026-02-04",-7.63,32110,{"date":1456,"open":1264,"high":1457,"low":970,"close":1458,"change":1422,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-03",12.5,11.8,-3.28,28670,{"date":1462,"open":1291,"high":1463,"low":1277,"close":1291,"change":1192,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1291},"2026-02-02",12.7,-3.94,29140,{"date":1467,"open":1278,"high":1468,"low":1469,"close":1463,"change":1429,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1463},"2026-01-30",13.45,12.19,-5.22,35060,{"date":1473,"open":1474,"high":1474,"low":1291,"close":1142,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1142},"2026-01-29",13.8,-1.1,-7.59,68150,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1327,"change":28,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1327},"2026-01-28",13.9,14.6,13.6,2.11,47800,{"date":1486,"open":1300,"high":1487,"low":1300,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-27",14.99,14.2,1.4,10.94,108830,{"date":1493,"open":1142,"high":1494,"low":1463,"close":1306,"change":1495,"percent_change":1496,"volume":1225,"transactions":9,"vwap":1306},"2026-01-26",13.7,-1.2,-8.57,{"date":1498,"open":1480,"high":1499,"low":1482,"close":1500,"change":1273,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-23",14.53,14,-4.11,28330,{"date":1504,"open":1474,"high":1505,"low":1506,"close":1481,"change":1422,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1481},"2026-01-22",15.1,13.1,-2.67,84110,{"date":1510,"open":1481,"high":1511,"low":1488,"close":1512,"change":1357,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-21",15.6,15,4.17,293880,{"date":1516,"open":1517,"high":1518,"low":1488,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-20",15.2,15.4,14.4,-1.4,-8.86,68090,{"date":1524,"open":1313,"high":1525,"low":1526,"close":1527,"change":1273,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-16",16.43,15.5,15.8,-3.66,47180,{"date":1531,"open":1532,"high":1533,"low":1526,"close":1534,"change":578,"percent_change":900,"volume":1535,"transactions":9,"vwap":1534},"2026-01-15",16.6,17.4,16.4,106750,{"date":1537,"open":1538,"high":1539,"low":1321,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-14",17,17.6,16.5,-1.3,-7.3,59260,{"date":1545,"open":1546,"high":1547,"low":1312,"close":1548,"change":28,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-13",17.5,18.3,17.8,1.71,177880,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1546,"change":1475,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1546},"2026-01-12",18.6,18.7,16.8,-5.91,62370,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1553,"change":1002,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1553},"2026-01-09",19.5,19.9,18.55,-5.1,61960,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":28,"percent_change":462,"volume":1571,"transactions":9,"vwap":1570},"2026-01-08",19.2,21,18.9,19.6,59740,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1495,"percent_change":816,"volume":1578,"transactions":9,"vwap":1577},"2026-01-07",20.2,20.7,19.1,19.3,64700,{"date":1580,"open":1581,"high":1582,"low":1574,"close":1583,"change":993,"percent_change":993,"volume":1584,"transactions":9,"vwap":1583},"2026-01-06",20.3,21.5,20.5,29490,{"date":1586,"open":1320,"high":1587,"low":1570,"close":1583,"change":1114,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1583},"2026-01-05",22.2,0.49,38420,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-02",18.8,20.8,20.4,1.6,8.51,46800,{"date":1599,"open":1581,"high":1600,"low":1547,"close":1592,"change":1601,"percent_change":1231,"volume":1602,"transactions":9,"vwap":1592},"2025-12-31",20.45,-1.8,78060,{"date":1604,"open":1574,"high":1605,"low":1577,"close":1606,"change":1422,"percent_change":1237,"volume":1607,"transactions":9,"vwap":1606},"2025-12-30",20.89,20.6,55130,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1568,"change":1265,"percent_change":1126,"volume":1613,"transactions":9,"vwap":1568},"2025-12-29",21.6,21.8,20,46240,{"date":1615,"open":1616,"high":1617,"low":1582,"close":1618,"change":1273,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-26",22.65,22.9,22.5,-2.6,33980,{"date":1622,"open":1568,"high":1623,"low":1568,"close":1624,"change":453,"percent_change":1120,"volume":1625,"transactions":9,"vwap":1624},"2025-12-24",23.45,23.1,36840,{"date":1627,"open":1628,"high":1629,"low":1594,"close":1611,"change":1237,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1611},"2025-12-23",23,23.2,-8.02,116280,{"date":1633,"open":1634,"high":1635,"low":1617,"close":1636,"change":985,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-22",24.5,25.1,23.7,-0.84,88150,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":985,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-19",27.1,27.4,23.6,23.9,-0.83,695800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1370,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-18",25.9,27.3,23.8,24.1,-9.4,93140,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1520,"percent_change":1292,"volume":1661,"transactions":9,"vwap":1660},"2025-12-17",28.8,30.3,25.7,26.6,49240,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-16",30.2,30.68,26.8,28,-2.8,-9.09,81230,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-15",35.099998,35.49,29.7,30.8,-4.3,-12.25,113580,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1673,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1673},"2025-12-12",37.7,38.4,34.5,-3.6,-9.3,67240,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":506,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-11",36.5,38.9,33,38.7,5.74,134450,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-10",38.5,40.5,36.2,36.6,-2.4,-6.15,138410,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":453,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-09",38,39.6,35.2,39,3.45,163440,{"date":1714,"open":1699,"high":1715,"low":1716,"close":1682,"change":1422,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1682},"2025-12-08",45,37.099998,-1.05,301560,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1370,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-05",40.099998,40.25,34.3,38.099998,-6.16,229360,{"date":1728,"open":1692,"high":1729,"low":1692,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-04",42.9,40.6,8.1,24.92,882900,{"date":1735,"open":1658,"high":1692,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1679,"transactions":9,"vwap":1737},"2025-12-03",29.1,32.5,2.2,7.26,{"date":1741,"open":1742,"high":1737,"low":1743,"close":1658,"change":1702,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1658},"2025-12-02",31.8,29.5,-7.34,171670,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1114,"percent_change":806,"volume":1752,"transactions":9,"vwap":1751},"2025-12-01",35,35.87,31.7,32.7,240650,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-28",37,37.5,30.4,32.6,-6.4,-16.41,317980,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1710,"change":1197,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1710},"2025-11-26",30.7,40.4,30.6,22.26,585860,{"date":1770,"open":1771,"high":1748,"low":1772,"close":1773,"change":453,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-25",29.9,27.2,31.9,4.25,426290,{"date":1777,"open":1691,"high":1691,"low":1778,"close":1766,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1766},"2025-11-24",27.5,-6.7,-17.96,565730,{"date":1783,"open":1784,"high":1785,"low":1737,"close":1786,"change":1230,"percent_change":1091,"volume":1787,"transactions":9,"vwap":1786},"2025-11-21",40.3,48.9,37.3,2300500,{"date":1789,"open":1790,"high":25,"low":1673,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-20",68.6,38.2,-22.5,-37.07,8857200,{"date":1796,"open":1797,"high":1798,"low":1710,"close":1799,"change":1660,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-19",41.5,71.7,60.7,78.01,11715900,{"date":1803,"open":1804,"high":1805,"low":1736,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-18",32.2,38.8,34.099998,1.9,5.9,1429310,{"date":1811,"open":1644,"high":1701,"low":1618,"close":1804,"change":1235,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1804},"2025-11-17",49.77,2073060,{"date":1815,"open":1657,"high":1816,"low":1817,"close":1582,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1582},"2025-11-14",29.6,21.2,-10.1,-31.96,365440,{"date":1822,"open":1758,"high":1823,"low":1642,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-13",39.8,31.6,7.7,32.22,7115830,{"date":1829,"open":1592,"high":1830,"low":1592,"close":1644,"change":640,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1644},"2025-11-12",24.4,26.46,383510,{"date":1834,"open":1835,"high":1836,"low":1592,"close":1569,"change":1192,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1569},"2025-11-11",19,19.68,-2.58,13690,{"date":1840,"open":1841,"high":1842,"low":1592,"close":1843,"change":1230,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-10",20.1,20.88,19.4,-4.43,28250,{"date":1847,"open":1606,"high":1575,"low":1848,"close":1581,"change":1495,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1581},"2025-11-07",19.7,-5.58,24540,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1582,"change":100,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1582},"2025-11-06",21.4,21.7,18.1,-1.38,63700,{"date":1859,"open":1611,"high":1860,"low":1861,"close":1611,"change":100,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1611},"2025-11-05",22.25,21.3,-1.36,26300,{"date":1865,"open":1866,"high":1867,"low":1611,"close":1868,"change":1495,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-04",22,22.6,22.1,-5.15,44330,{"date":1872,"open":1867,"high":1644,"low":1854,"close":1873,"change":1114,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-03",23.3,0.43,73930,{"date":1877,"open":1628,"high":1644,"low":1867,"close":1629,"change":28,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1629},"2025-10-31",1.31,23220,{"date":1881,"open":1618,"high":1651,"low":1853,"close":1617,"change":1601,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1617},"2025-10-30",-7.29,59750,{"date":1885,"open":1886,"high":1887,"low":1643,"close":1888,"change":100,"percent_change":1495,"volume":1889,"transactions":9,"vwap":1888},"2025-10-29",25,25.8,24.7,106720,{"date":1891,"open":1892,"high":1893,"low":1830,"close":1886,"change":1007,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1886},"2025-10-28",24.9,25.99,3.31,69680,{"date":1897,"open":1886,"high":1659,"low":1898,"close":1899,"change":1273,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-27",24,24.2,-2.42,89370,{"date":1903,"open":1666,"high":1666,"low":1652,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-24",24.8,-4.8,-16.22,206180,{"date":1909,"open":1766,"high":1910,"low":1650,"close":1816,"change":1151,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1816},"2025-10-23",37.4,29.82,3994670,{"date":1914,"open":1624,"high":1873,"low":1581,"close":1915,"change":1230,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-22",22.8,-3.8,1180560,{"date":1919,"open":1899,"high":1920,"low":1921,"close":1636,"change":1429,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1636},"2025-10-21",24.34,23.55,-2.87,53690,{"date":1925,"open":1743,"high":1926,"low":1927,"close":1830,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1830},"2025-10-20",29.8,23.4,-5.8,-19.21,155340,{"date":1932,"open":1724,"high":1933,"low":1743,"close":1664,"change":1273,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1664},"2025-10-17",42.5,-1.95,2222170,{"date":1937,"open":1804,"high":1938,"low":1764,"close":1676,"change":1357,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1676},"2025-10-16",33.5,1.99,248870,{"date":1942,"open":1943,"high":1910,"low":1944,"close":1664,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1664},"2025-10-15",36.3,30,-8.2,-21.35,95020,{"date":1949,"open":1797,"high":1950,"low":1690,"close":1683,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1683},"2025-10-14",42.6,-11.7,-23.35,112600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-13",53,58.9,49.5,50.099998,-12.3,-19.71,108120,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1944,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-10",55.5,73.8,52.8,62.4,92.59,7480110,{"date":1972,"open":1756,"high":1973,"low":1742,"close":1974,"change":1563,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-09",38.52,32.4,-13.6,265870,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1756,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1756},"2025-10-08",36.7,40,35.3,3.4,9.97,48650,{"date":1986,"open":1938,"high":1987,"low":1988,"close":1806,"change":1357,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1806},"2025-10-07",35.6,32.3,1.79,15760,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1938,"change":993,"percent_change":993,"volume":1996,"transactions":9,"vwap":1938},"2025-10-06",34,34.4,30.1,33580,{"date":1998,"open":1999,"high":1979,"low":1766,"close":1938,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1938},"2025-10-03",35.5,-2,-5.63,30590,{"date":2004,"open":2005,"high":2005,"low":1944,"close":1999,"change":1097,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1999},"2025-10-02",38.6,-8.27,52970,{"date":2009,"open":2010,"high":2011,"low":1786,"close":1693,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1693},"2025-10-01",67.9,68.4,-33,-46.03,115600,{"date":2016,"open":2017,"high":2018,"low":2017,"close":1798,"change":523,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1798},"2025-09-30",69,72.9,3.91,4160,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2017,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2017},"2025-09-29",75.099998,78,68.11,-9.8,-12.44,17320,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-09-26",83.55,84,75,78.8,-3.35,-4.08,20380,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":534,"volume":2045,"transactions":9,"vwap":2043},"2025-09-25",87.3,98,80.2,82.15,2.15,263050,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-09-24",90.3,78.4,80,-10.2,-11.31,11380,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1668,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-23",92,94.5,90,90.2,-3.01,4490,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-09-22",97.8,88.9,93,-5.2,-5.3,8720,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1928,"percent_change":1849,"volume":2076,"transactions":9,"vwap":2075},"2025-09-19",104,104.9,93.13,98.2,19850,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2072,"change":1500,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2072},"2025-09-18",92.7,105,90.7,15.56,11220,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2058,"change":1130,"percent_change":1405,"volume":2089,"transactions":9,"vwap":2058},"2025-09-17",86,93.8,83.8,15880,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-09-16",84.099998,84.2,82.099998,83.099998,-0.8,-0.95,1580,{"date":2100,"open":2101,"high":2048,"low":2102,"close":2103,"change":2104,"percent_change":333,"volume":2105,"transactions":9,"vwap":2103},"2025-09-15",88.6,82.6,83.9,-3.9,3430,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-09-12",101,102,85.35,87.8,-13.5,-13.33,5700,{"date":2116,"open":2117,"high":2072,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-09-11",82,101.3,19.8,24.29,11280,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":899,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-10",77.7,86.5,76.9,81.5,8.96,5930,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-09",70.6,75.98,70.040001,74.8,-1.7,-2.22,4020,{"date":2140,"open":2141,"high":2117,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-08",74,71.2,76.5,-3.5,-4.38,18590,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2050,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2050},"2025-09-05",90.24,78.72,-5.76,-6.72,8928,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-09-04",91.52,92.8,78.080002,85.76,-24.96,-22.54,11922,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-09-03",110.080002,112.64,107.52,110.72,-1.28,-1.14,2730,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2174,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2174},"2025-09-02",112,113.92,108.8,-2.56,-2.23,1689,{"date":2181,"open":2182,"high":2183,"low":2166,"close":2182,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2182},"2025-08-29",114.56,118.4,-1.92,-1.65,2137,{"date":2188,"open":2166,"high":2183,"low":116,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-28",116.48,1.28,1.11,3803,{"date":2194,"open":116,"high":2183,"low":2165,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-08-27",115.2,-0.64,-0.55,6193,{"date":2200,"open":2201,"high":2202,"low":2195,"close":2201,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2201},"2025-08-26",115.84,120.96,-7.04,-5.73,11857,{"date":2207,"open":2208,"high":2209,"low":2183,"close":2210,"change":2211,"percent_change":1358,"volume":2212,"transactions":9,"vwap":2210},"2025-08-25",130.56,134.39999,122.88,7.68,171573,{"date":2214,"open":2215,"high":2216,"low":2168,"close":2195,"change":2169,"percent_change":1475,"volume":2217,"transactions":9,"vwap":2195},"2025-08-22",117.12,123.52,13298,{"date":2219,"open":2210,"high":2220,"low":2182,"close":2189,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2189},"2025-08-21",128,-21.76,-15.74,9887,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-08-20",144.64,145.28,133.12,138.24001,-5.12,-3.57,3425,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1945,"volume":2240,"transactions":9,"vwap":2238},"2025-08-19",156.8,157.44,141.44,143.36,-12.8,5742,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":443,"volume":2248,"transactions":9,"vwap":2246},"2025-08-18",163.84,165.12,152.32001,156.16,1.92,4980,{"date":2250,"open":2243,"high":2243,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-08-15",150.39999,154.24001,-14.72,-8.71,6733,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1097,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-14",172.8,173.44,158.72,168.96001,-1.86,6624,{"date":2265,"open":2266,"high":2266,"low":2244,"close":2267,"change":2221,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-13",198.39999,172.16,-11.22,13564,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-08-12",206.080002,216.96001,185.60001,193.92,-23.68,-10.88,11988,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-11",235.52,249.60001,181.75999,217.60001,-38.4,-15,27936,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-08-08",245.12,308.48001,215.039993,256,71.68,38.89,677169,{"date":2298,"open":2299,"high":2300,"low":2258,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-07",224,247.67999,184.32001,-50.56,-21.53,49685,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":116,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-08-06",268.16,387.84,211.84,234.88,90.16,1593695,{"date":2314,"open":2235,"high":2236,"low":2189,"close":2216,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2216},"2025-08-05",-32.64,-20.9,11951,{"date":2319,"open":2243,"high":2320,"low":2252,"close":2246,"change":2169,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2246},"2025-08-04",169.60001,-0.81,5077,{"date":2324,"open":2325,"high":2326,"low":2227,"close":2236,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2236},"2025-08-01",231.039993,231.67999,-207.36,-56.84,16746,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-07-31",422.39999,437.12,337.92001,364.79999,-58.24,-13.77,1899,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-07-30",416,435.20001,391.040009,423.040009,32.64,8.36,4974,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2350,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2350},"2025-07-29",390.39999,432.64001,374.39999,4.48,1.16,1438,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":2247,"percent_change":1244,"volume":2361,"transactions":9,"vwap":2360},"2025-07-28",384,396.79999,385.92001,476,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2358,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2358},"2025-07-25",392.32001,372.48001,-8.32,-2.12,243,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2364,"change":2374,"percent_change":253,"volume":2375,"transactions":9,"vwap":2364},"2025-07-24",394.88,405.76001,389.12,-14.08,123,{"date":2377,"open":2358,"high":2378,"low":2358,"close":2379,"change":2380,"percent_change":742,"volume":2381,"transactions":9,"vwap":2379},"2025-07-23",407.040009,406.39999,20.48,263,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2360,"change":2386,"percent_change":1216,"volume":2387,"transactions":9,"vwap":2360},"2025-07-22",401.92001,378.23999,-4.48,175,{"date":2389,"open":2359,"high":2390,"low":2358,"close":2350,"change":2151,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2350},"2025-07-21",403.20001,-1.45,403,{"date":2394,"open":2371,"high":2395,"low":2358,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-07-18",407.67999,396.16,2.56,0.65,89,{"date":2401,"open":2364,"high":2359,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-07-17",383.35999,393.60001,0.64,0.16,276,{"date":2408,"open":2350,"high":2359,"low":2409,"close":2410,"change":2397,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-16",373.12,392.95999,0.66,475,{"date":2414,"open":2390,"high":2395,"low":2358,"close":2350,"change":2374,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2350},"2025-07-15",-3.48,183,{"date":2418,"open":2419,"high":2420,"low":2359,"close":2421,"change":2386,"percent_change":1475,"volume":2422,"transactions":9,"vwap":2421},"2025-07-14",409.60001,428.79999,404.48001,204,{"date":2424,"open":2419,"high":2332,"low":2359,"close":2425,"change":2190,"percent_change":806,"volume":2426,"transactions":9,"vwap":2425},"2025-07-11",408.95999,279,{"date":2428,"open":2419,"high":2341,"low":2403,"close":2395,"change":961,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2395},"2025-07-10",2.58,218,{"date":2432,"open":2433,"high":2434,"low":2350,"close":2435,"change":2203,"percent_change":231,"volume":2436,"transactions":9,"vwap":2435},"2025-07-09",412.79999,419.20001,397.44,184,{"date":2438,"open":2439,"high":2440,"low":2350,"close":2421,"change":2441,"percent_change":557,"volume":2442,"transactions":9,"vwap":2421},"2025-07-08",391.67999,421.76001,11.52,423,{"date":2444,"open":2341,"high":2445,"low":2446,"close":2410,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2410},"2025-07-07",434.56,384.64001,-24.32,-5.83,460,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2230,"percent_change":2455,"volume":2056,"transactions":9,"vwap":2454},"2025-07-03",410.23999,428.16,417.28,-1.21,{"date":2457,"open":2390,"high":2342,"low":2390,"close":2332,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2332},"2025-07-02",17.92,4.43,194,{"date":2462,"open":2463,"high":2453,"low":2359,"close":2421,"change":1759,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2421},"2025-07-01",414.079987,-1.56,439,{"date":2467,"open":2390,"high":2341,"low":2446,"close":2468,"change":2386,"percent_change":1063,"volume":2469,"transactions":9,"vwap":2468},"2025-06-30",410.88,271,{"date":2471,"open":2472,"high":2472,"low":2468,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-06-27",451.84,415.35999,-36.48,-8.07,213,{"date":2478,"open":2420,"high":2479,"low":2480,"close":2472,"change":1567,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2472},"2025-06-26",454.39999,416.64001,4.44,244,{"date":2484,"open":2485,"high":2486,"low":2341,"close":2351,"change":2177,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2351},"2025-06-25",432,464,-0.59,430,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2342,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2342},"2025-06-24",473.60001,385.28,-35.84,-7.61,1140,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":233,"transactions":9,"vwap":2501},"2025-06-23",499.20001,518.40002,467.84,471.040009,-26.88,-5.4,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2341,"transactions":9,"vwap":2508},"2025-06-20",524.79999,475.51999,497.92001,-28.8,-5.47,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-06-18",588.79999,492.79999,526.71997,-81.28,-13.37,1306,{"date":2520,"open":2521,"high":2522,"low":2332,"close":2523,"change":2524,"percent_change":1816,"volume":2525,"transactions":9,"vwap":2523},"2025-06-17",469.76001,618.23999,608,138.88,6082,{"date":2527,"open":2528,"high":2529,"low":2335,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-06-16",371.20001,508.79999,469.12,87.68,22.99,7150,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-06-13",455.67999,501.76001,375.67999,381.44,-95.36,-20,10659,{"date":2544,"open":2514,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-06-12",505.60001,467.20001,476.79999,-21.12,-4.24,233,{"date":2552,"open":2553,"high":2553,"low":2546,"close":2508,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2508},"2025-06-11",523.52002,-16.64,-3.23,534,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2447,"percent_change":780,"volume":2563,"transactions":9,"vwap":2562},"2025-06-10",535.67999,572.79999,512,514.56,454,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-06-09",532.47998,551.039978,510.72,538.88,23.04,4.47,483,{"date":2574,"open":2575,"high":2576,"low":2514,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-06-06",576,652.79999,515.84003,-119.04,-18.75,1177,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-06-05",729.59998,768,614.40002,634.88,-94.72,-12.98,1484,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2583,"change":2285,"percent_change":1292,"volume":2595,"transactions":9,"vwap":2583},"2025-06-04",755.20001,787.20001,710.40002,1191,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2584,"change":2285,"percent_change":528,"volume":2601,"transactions":9,"vwap":2584},"2025-06-03",774.40002,832,716.79999,2080,{"date":2603,"open":2604,"high":176,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-06-02",736,704,806.40002,102.4,14.55,8375,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2605,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2605},"2025-05-30",742.40002,857.59998,674.56,-102.4,-12.7,5650,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2606,"change":1306,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2606},"2025-05-29",697.59998,864,659.20001,1.61,8912,{"date":2626,"open":2584,"high":233,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-05-28",599.039978,793.59998,439.68,124.23,148745,{"date":2633,"open":2634,"high":2341,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-05-27",359.040009,343.040009,353.92001,-30.08,-7.83,2472,{"date":2641,"open":2642,"high":2513,"low":2643,"close":2358,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2358},"2025-05-23",326.39999,316.16,25.6,7.14,66022,{"date":2648,"open":2649,"high":2546,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-05-22",279.040009,275.20001,358.39999,79.36,28.44,96456,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2649,"change":2660,"percent_change":825,"volume":2661,"transactions":9,"vwap":2649},"2025-05-21",260.48001,299.51999,254.72,13.44,678,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2169,"percent_change":105,"volume":2668,"transactions":9,"vwap":2667},"2025-05-20",262.39999,272,259.84,265.60001,178,{"date":2670,"open":2671,"high":2672,"low":2293,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-19",280.95999,285.44,266.88,-30.72,-10.32,268,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1759,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-16",302.72,307.20001,288,297.60001,-2.11,237,{"date":2686,"open":2642,"high":2642,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-05-15",301.44,304,-37.76,-11.05,347,{"date":2693,"open":2651,"high":2335,"low":2694,"close":2695,"change":2276,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-05-14",329.60001,341.76001,-6.48,1325,{"date":2699,"open":2700,"high":2701,"low":2679,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-05-13",352,376.95999,365.44,7.04,1.96,1150,{"date":2707,"open":2358,"high":2421,"low":2700,"close":2651,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2651},"2025-05-12",29.44,8.95,3264,{"date":2712,"open":2713,"high":2714,"low":2681,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-05-09",307.84,330.88,328.95999,-31.36,-8.7,1056,{"date":2720,"open":2667,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-05-08",380.79999,253.44,360.32001,104.32,40.75,2936,{"date":2728,"open":2729,"high":2307,"low":2293,"close":2293,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2293},"2025-05-07",257.28,-12.16,-4.53,132,{"date":2734,"open":2282,"high":2735,"low":2282,"close":2307,"change":2736,"percent_change":997,"volume":2737,"transactions":9,"vwap":2307},"2025-05-06",271.35999,-3.84,51,{"date":2739,"open":2657,"high":2665,"low":2722,"close":2665,"change":599,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2665},"2025-05-05",1.19,348,{"date":2743,"open":2744,"high":2745,"low":2744,"close":2745,"change":2458,"percent_change":2645,"volume":2746,"transactions":9,"vwap":2745},"2025-05-02",243.2,268.79999,245,{"date":2748,"open":2744,"high":2749,"low":2750,"close":2751,"change":2353,"percent_change":1175,"volume":2752,"transactions":9,"vwap":2751},"2025-05-01",259.20001,236.8,250.88,121,{"date":2754,"open":2290,"high":2664,"low":2750,"close":2755,"change":2190,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-04-30",246.39999,0.52,280,{"date":2759,"open":2760,"high":2760,"low":2744,"close":2290,"change":2761,"percent_change":2762,"volume":2668,"transactions":9,"vwap":2290},"2025-04-29",261.76001,-9.6,-3.77,{"date":2764,"open":2666,"high":2765,"low":2755,"close":2659,"change":2230,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2659},"2025-04-28",275.84,-1.97,211,{"date":180,"open":2769,"high":2650,"low":2755,"close":2666,"change":2353,"percent_change":390,"volume":2056,"transactions":9,"vwap":2666},255.36]