[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RPGL":3,"homepage-market-summary":30,"stock-historical-RPGL":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RPGL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Republic Power Group Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Republic Power Group Ltd is a provider of customized ERP software solutions, consulting and technical support services, and peripheral hardware to corporate clients and government agencies, including airports, cruise terminals, and technology, trading, and logistics companies. The Company operates from Singapore and has historically served clients in Singapore and Malaysia, offering ERP systems with functions such as accounting, procurement, workflow automation, real-time monitoring, and capabilities including planning, surveillance, and threat detection. The Company leverages artificial intelligence and modular algorithms to address complex operational requirements and integrates sensors, controls, and other hardware to enable IoT connectivity with autonomous or semiautonomous outcomes.","8",false,{"close":15,"open":16,"high":17,"low":18,"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},40,36.24,42.1,36.02,36.34,3.66,10.07,29422.161212,971,39.6306,4152,1.16,284974.8684880686,0.9,248,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},284975,70673767.385041,-99,"2025-10-14",[183,184,194,205,216,226,237,248,258,269,278,288,299,309,319,328,338,347,358,366,374,383,390,398,407,415,424,434,442,452,462,472,482,492,501,511,522,532,541,551,561,570,578,585,593,602,611,620,628,637,644,650,658,667,676,683,690,697,704,710,714,719,725,730,736,743,748,752,758,763,768,773,780,785,789,796,804,810,816,822,828,836,841,848,855,859,865,873,879,887,896,903,910,918,926,933,942,949,958,966,975,982,989,995,1003,1012,1021,1029,1036,1045,1053,1061,1069,1077,1085,1093,1101,1110,1117,1125,1133,1141,1150,1159,1166,1174,1182,1189,1196,1203,1210,1219,1226,1233,1241,1248,1256,1262,1269,1277,1285,1293,1301,1309,1317,1326,1335,1343,1351,1359,1367,1375,1382,1391,1400,1407,1415,1423,1432,1440,1448,1456,1464,1473,1482,1489,1498,1505,1512,1520,1529,1538,1546,1554,1561,1569,1575,1583,1589,1595,1601,1607,1611,1617,1625,1632,1637,1645,1652,1660,1666,1672,1680,1686,1693,1701,1709,1715,1722,1727,1733,1742,1750,1757,1763,1771,1776,1784,1789,1796,1799,1803,1808,1814,1819,1825,1832,1837,1843,1852,1856,1863,1868,1875,1881,1888,1897,1905,1912,1919,1926,1933,1941,1949,1956,1962,1970,1976,1981,1986,1994,2001,2007,2014,2021,2027,2034,2042],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",35,37.44,34.97,1.565,4.5,28426.077396,637,36.1214,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",34.01,38.5,33.49,34.775,-0.115,-0.33,21162.45206,1643,35.0943,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",37.19,44,34.4,34.89,-2.3,-6.18,31012.467461,1650,38.7112,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",23.87,44.3,22.08,10.99,41.95,141011.405261,4877,33.7163,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",19.04,26.37,16.4,26.2,9.81,59.85,174268.724898,7547,21.4082,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",12.98,16.49,12.95,16.39,3.4142,26.31,26017.772987,951,15.2638,{"date":249,"open":250,"high":251,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",12.0001,12.9758,12,0.7058,5.75,4764.852337,555,12.4328,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",12.81,13,12.01,12.27,-0.73,-5.62,5324.42483,1561,12.2594,{"date":270,"open":271,"high":271,"low":272,"close":261,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",14.24,12.5,-1.6864,-11.48,15812.273541,2965,13.2812,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",16.16,12.3632,14.6864,-1.3728,-8.55,25764.204291,4191,14.1584,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",22.56,23.04,13.52,16.0592,-6.7408,-29.56,36158.941044,8902,16.9392,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",22.4016,22.88,22.8,-0.32,-1.38,1019.009214,200,22.6544,{"date":310,"open":311,"high":312,"low":290,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",22.6272,23.3616,23.12,0.24,1.05,1133.541638,201,22.9488,{"date":320,"open":321,"high":322,"low":290,"close":302,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",23.52,23.6704,21.4,1445.95,1151.970012,245,23.1872,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",1.43,1.5,1.48,0.08,5.71,32207.220007,290,1.4672,{"date":339,"open":340,"high":341,"low":340,"close":340,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",1.4,1.47,-0.04,-2.78,37259.38745,281,1.4225,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",1.49,1.57,1.41,1.44,-0.02,-1.37,253750.884758,1176,1.5119,{"date":359,"open":360,"high":349,"low":361,"close":360,"change":173,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",1.46,1.425,-2.01,77994.221342,253,1.4536,{"date":367,"open":352,"high":368,"low":352,"close":349,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",1.53,0.04,2.76,53394.675294,583,1.4913,{"date":375,"open":360,"high":376,"low":377,"close":378,"change":342,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",1.51,1.4438,1.45,-2.68,42029.110763,413,1.4833,{"date":384,"open":341,"high":331,"low":385,"close":349,"change":386,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",1.4101,0,33380.735456,491,1.4786,{"date":391,"open":392,"high":368,"low":392,"close":349,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",1.37,0.16,12.03,551689.671157,1572,1.4609,{"date":399,"open":332,"high":332,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",1.32,1.33,-0.14,-9.52,358760.207539,945,1.4291,{"date":408,"open":330,"high":409,"low":330,"close":341,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",1.54,0.02,1.38,197522.570863,1110,1.4895,{"date":416,"open":417,"high":418,"low":352,"close":378,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",1.55,1.56,-0.07,-4.61,136417.263781,995,1.5246,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":67,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",1.58,1.61,1.4849,1.52,-3.18,63198.617681,437,1.5296,{"date":435,"open":436,"high":436,"low":350,"close":350,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",1.7,-0.09,-5.42,63935.911851,548,1.6336,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",1.95,1.6,1.66,-0.35,-17.41,282151.707508,1534,1.753,{"date":453,"open":454,"high":455,"low":444,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",2.15,2.1999,2.01,-0.31,-13.36,326012.965342,1628,2.0691,{"date":463,"open":464,"high":465,"low":26,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",2.22,2.5,2.32,0.335,16.88,2543952.813995,6816,1.921,{"date":473,"open":474,"high":475,"low":331,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",1.77,2.2899,1.985,0.305,18.15,1660390.261433,4270,1.9461,{"date":483,"open":484,"high":485,"low":352,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",2.49,2.801,1.68,-0.62,-26.96,1200103.607445,3727,2.313,{"date":493,"open":494,"high":494,"low":74,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",2.54,2.3,-0.16,-6.5,81011.6287,488,2.3486,{"date":502,"open":503,"high":504,"low":495,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",2.325,2.4999,2.46,0.05,2.07,67056.116282,349,2.3777,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",2.2,2.4751,2.08,2.41,0.22,10.05,158380.393484,837,2.2718,{"date":523,"open":524,"high":525,"low":526,"close":74,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",2.21,2.26,2.0809,-0.01,-0.45,85938.626762,746,2.1487,{"date":533,"open":534,"high":535,"low":534,"close":513,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",1.92,2.92,0.26,13.4,3858991.303982,33136,2.5232,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":168,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",1.84,1.9799,1.8,1.94,6.59,53656.250874,424,1.8801,{"date":552,"open":553,"high":546,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",1.88,1.73,1.82,-0.12,-6.19,21397.469636,275,1.8331,{"date":562,"open":563,"high":564,"low":565,"close":546,"change":173,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",1.98,1.9999,1.91,-1.52,38805.3825,409,1.9469,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":410,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",1.89,1.97,1.03,14983.410606,256,1.9312,{"date":579,"open":580,"high":444,"low":581,"close":444,"change":386,"percent_change":386,"volume":582,"transactions":583,"vwap":584},"2026-08-10",1.9,1.8501,16087.52,167,1.903,{"date":586,"open":555,"high":587,"low":588,"close":444,"change":589,"percent_change":418,"volume":590,"transactions":591,"vwap":592},"2026-08-07",1.99,1.81,0.03,31146.0025,268,1.8994,{"date":594,"open":595,"high":444,"low":596,"close":534,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",1.83,1.795,0.07,3.78,35394.447824,568,1.8579,{"date":603,"open":604,"high":553,"low":605,"close":606,"change":589,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",1.781,1.74,1.85,1.65,24731.88036,215,1.803,{"date":612,"open":606,"high":613,"low":614,"close":555,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",1.8999,1.76,-0.035,-1.89,30330.7975,587,1.8118,{"date":621,"open":563,"high":622,"low":606,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":345,"vwap":627},"2026-08-03",1.9883,1.855,-0.015,-0.8,16748.970018,1.9066,{"date":629,"open":630,"high":476,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",1.96,1.87,-0.11,-5.56,25077.362816,303,1.9495,{"date":638,"open":565,"high":639,"low":580,"close":563,"change":369,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",2.03,2.06,37190.383842,347,1.9501,{"date":645,"open":580,"high":646,"low":572,"close":546,"change":369,"percent_change":122,"volume":647,"transactions":648,"vwap":649},"2026-07-29",2.0095,58106.576314,656,1.954,{"date":651,"open":554,"high":652,"low":554,"close":580,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",2,0.21,12.43,121898.910051,1022,1.9082,{"date":659,"open":660,"high":444,"low":486,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",1.78,1.69,-0.24,-12.44,70667.206285,493,1.7969,{"date":668,"open":545,"high":515,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",1.75,1.93,0.15,8.43,212405.820599,1391,1.939,{"date":677,"open":436,"high":595,"low":678,"close":660,"change":597,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",1.6107,4.09,80308.765,680,1.7479,{"date":684,"open":661,"high":660,"low":486,"close":685,"change":589,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",1.71,1.79,38895.19125,435,1.7033,{"date":691,"open":669,"high":692,"low":445,"close":486,"change":437,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",1.7899,-5.08,98537.606701,660,1.6849,{"date":698,"open":686,"high":699,"low":436,"close":474,"change":410,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",2.13,1.14,441652.249308,3280,1.9245,{"date":705,"open":706,"high":588,"low":707,"close":669,"change":333,"percent_change":708,"volume":709,"transactions":9,"vwap":669},"2026-07-17",1.67,1.63,4.79,72600,{"date":711,"open":588,"high":588,"low":446,"close":706,"change":402,"percent_change":712,"volume":713,"transactions":9,"vwap":706},"2026-07-16",-7.73,42800,{"date":715,"open":444,"high":444,"low":605,"close":588,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":588},"2026-07-15",-0.13,-6.7,75100,{"date":720,"open":670,"high":721,"low":553,"close":546,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":546},"2026-07-14",2.09,-0.1,-4.9,65400,{"date":726,"open":573,"high":727,"low":631,"close":727,"change":437,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-13",2.04,-4.23,202800,{"date":731,"open":732,"high":733,"low":721,"close":699,"change":662,"percent_change":734,"volume":735,"transactions":9,"vwap":699},"2026-07-10",2.14,2.48,-10.13,775100,{"date":737,"open":738,"high":739,"low":454,"close":740,"change":136,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-09",2.42,2.58,2.37,33.15,22439400,{"date":744,"open":614,"high":543,"low":614,"close":660,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":660},"2026-07-08",-0.06,-3.26,8589200,{"date":749,"open":555,"high":543,"low":545,"close":543,"change":353,"percent_change":750,"volume":751,"transactions":9,"vwap":543},"2026-07-07",-1.08,14600,{"date":753,"open":553,"high":553,"low":614,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",1.86,0.01,0.54,74400,{"date":759,"open":444,"high":760,"low":545,"close":606,"change":402,"percent_change":761,"volume":762,"transactions":9,"vwap":606},"2026-07-02",2.034,-7.04,43800,{"date":764,"open":652,"high":765,"low":573,"close":587,"change":410,"percent_change":766,"volume":767,"transactions":9,"vwap":587},"2026-07-01",2.02,1.02,10100,{"date":769,"open":573,"high":515,"low":580,"close":573,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":573},"2026-06-30",0.005,0.25,32600,{"date":774,"open":587,"high":775,"low":534,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-29",2.099,1.965,0.015,0.77,28400,{"date":781,"open":782,"high":507,"low":565,"close":444,"change":419,"percent_change":783,"volume":784,"transactions":9,"vwap":444},"2026-06-26",2.05,-3.47,48100,{"date":786,"open":732,"high":732,"low":652,"close":765,"change":745,"percent_change":787,"volume":788,"transactions":9,"vwap":765},"2026-06-25",-2.88,15000,{"date":790,"open":122,"high":791,"low":792,"close":515,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":515},"2026-06-24",2.18,2.035,0.025,1.22,53700,{"date":797,"open":798,"high":799,"low":652,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",2.179,2.4,2.055,-0.105,-4.86,254700,{"date":805,"open":806,"high":806,"low":782,"close":807,"change":556,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-22",2.25,2.16,-5.26,46500,{"date":811,"open":495,"high":812,"low":513,"close":813,"change":419,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-18",2.399,2.28,-2.98,63800,{"date":817,"open":818,"high":494,"low":495,"close":819,"change":146,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-17",2.44,2.35,-7.48,105700,{"date":823,"open":824,"high":825,"low":824,"close":494,"change":393,"percent_change":826,"volume":827,"transactions":9,"vwap":494},"2026-06-16",2.33,2.59,6.72,115100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":825,"volume":835,"transactions":9,"vwap":833},"2026-06-15",2.335,2.6,2.29,2.38,0.06,1249100,{"date":837,"open":833,"high":838,"low":466,"close":466,"change":716,"percent_change":839,"volume":840,"transactions":9,"vwap":466},"2026-06-12",2.93,-5.31,212400,{"date":842,"open":465,"high":843,"low":833,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-11",2.9,2.45,0.11,4.7,1054000,{"date":849,"open":513,"high":850,"low":791,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",2.51,2.34,0.18,8.33,200600,{"date":856,"open":652,"high":505,"low":580,"close":807,"change":745,"percent_change":857,"volume":858,"transactions":9,"vwap":807},"2026-06-09",-2.7,3414600,{"date":860,"open":861,"high":862,"low":652,"close":464,"change":632,"percent_change":863,"volume":864,"transactions":9,"vwap":464},"2026-06-08",2.27,2.36,-4.72,223800,{"date":866,"open":867,"high":868,"low":869,"close":824,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":824},"2026-06-05",2.8,2.891,2.31,-0.6,-20.48,335600,{"date":874,"open":875,"high":876,"low":494,"close":838,"change":722,"percent_change":877,"volume":878,"transactions":9,"vwap":838},"2026-06-04",3.83,5.56,-3.3,3168600,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-03",10.9,13.055,3.03,-8.23,-73.09,1578900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-02",10,11.7,9.99,11.26,1.04,10.18,21600,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":117,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-01",9.57,11.87,10.22,3.13,125400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":653,"percent_change":807,"volume":909,"transactions":9,"vwap":908},"2026-05-29",9.61,10.49,9.5,9.91,54100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":158,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-28",9.22,11.82,8.23,9.7,-4.15,93500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":168,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-27",9.68,10.96,9.2,10.12,1.2,74298,{"date":927,"open":928,"high":928,"low":929,"close":889,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":889},"2026-05-26",10.24,8.4,-1.6,-13.79,70893,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-22",11.16,11.76,10.44,11.6,0.64,5.84,21140,{"date":943,"open":944,"high":945,"low":923,"close":921,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":921},"2026-05-21",10.48,11.72,0.56,5.38,48440,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-20",9.76,11.24,8.84,10.4,0.96,10.17,445090,{"date":959,"open":252,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-19",12.76,9.32,9.44,-2.96,-23.87,118003,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-18",12.52,19.4,11.68,12.4,-0.4,-3.12,325360,{"date":976,"open":977,"high":978,"low":937,"close":979,"change":625,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-15",13.88,14.8,12.8,-5.88,95423,{"date":983,"open":984,"high":985,"low":261,"close":986,"change":566,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-14",15.84,16.8,13.6,-10.05,72713,{"date":990,"open":991,"high":969,"low":992,"close":992,"change":379,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-13",18.36,15.12,-15.06,89295,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":972,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-12",19.72,21.6,17.4,17.8,-2.2,568930,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-11",30,30.96,15.68,18.2,-15.2,-45.51,305375,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-08",95.2,106.8,33.080002,33.4,-58.6,-63.7,476325,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-07",53.2,99.2,92,38.8,72.93,400858,{"date":1030,"open":1031,"high":1032,"low":1023,"close":1023,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1023},"2026-05-06",64.4,70,-15.6,-22.67,22058,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-05",61.2,79.6,60.8,68.8,8,13.16,41530,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1040,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1040},"2026-05-04",66.4,67.6,55.2,-6.8,-10.06,28753,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1048,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1048},"2026-05-01",74.4,76.8,58,-10,-12.89,54168,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-30",59.2,91.2,77.6,20.4,35.66,321435,{"date":1070,"open":1071,"high":1072,"low":15,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-29",42.8,64.8,57.2,17.2,43,328468,{"date":1078,"open":1079,"high":1080,"low":1081,"close":15,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":15},"2026-04-28",27.32,42.4,26.4,12.48,45.35,123248,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":625,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-27",28.4,31.2,27.2,27.52,-2.82,18423,{"date":1094,"open":1095,"high":1096,"low":1089,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-24",34.68,41.2,28.32,-6.76,-19.27,165888,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-23",34.8,39.44,34,35.080002,-2.36,-6.3,118280,{"date":1111,"open":1112,"high":1080,"low":1113,"close":187,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":187},"2026-04-22",24.8,23.36,8.8,30.73,281733,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-21",18.4,37.16,28.64,10.64,59.11,3183663,{"date":1126,"open":1000,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-20",19.16,16,18,-0.76,-4.05,13478,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":566,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-17",19.84,20.2,17.6,18.76,-7.5,40318,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-16",15.52,25.16,14.36,20.28,5.2,34.48,390470,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-15",19.8,19.96,14.52,15.08,-6.16,-29,201268,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1163,"change":496,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-14",21.64,23.24,21.24,-0.75,636563,{"date":1167,"open":1168,"high":1169,"low":1170,"close":323,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":323},"2026-04-13",22.68,22.84,21.2,-1.24,-5.48,2815,{"date":1175,"open":1176,"high":1177,"low":1170,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-10",24.4,24.64,22.64,-1.16,-4.87,8730,{"date":1183,"open":1184,"high":1144,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-09",25.08,23.8,-2.52,-9.57,1665,{"date":1190,"open":1168,"high":1191,"low":1168,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-08",26.8,26.32,3.64,16.05,4725,{"date":1197,"open":1198,"high":1168,"low":1199,"close":1168,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1168},"2026-04-07",22.12,20.6,1.08,5,1698,{"date":1204,"open":1205,"high":1206,"low":1136,"close":998,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":998},"2026-04-06",20.36,23.16,1.28,6.3,3103,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-02",22.040001,23,19.68,20.32,-2.08,-9.29,2920,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":652,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-01",21.28,26,22.4,9.8,7520,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1066,"change":867,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1066},"2026-03-31",16.36,24.6,15.88,15.91,25490,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1137,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1137},"2026-03-30",18.8,20,16.44,-1.84,-9.47,10425,{"date":1242,"open":1236,"high":1243,"low":969,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-27",21.56,19.44,-1.48,-7.07,6605,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":566,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-26",22.32,23.2,20.88,20.92,-6.77,4143,{"date":1257,"open":1223,"high":1113,"low":1258,"close":1259,"change":1260,"percent_change":652,"volume":1261,"transactions":9,"vwap":1259},"2026-03-25",20.52,22.44,0.44,9900,{"date":1263,"open":1221,"high":1264,"low":1265,"close":1266,"change":1186,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-24",23.56,20.72,22,-10.28,17058,{"date":1270,"open":1271,"high":1272,"low":1176,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-23",30.8,32.48,24.52,-3.08,-11.16,132873,{"date":1278,"open":303,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-20",29.96,21.68,27.6,6.52,30.93,713753,{"date":1286,"open":1287,"high":1176,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-19",24,20.8,21.08,-3,-12.46,38913,{"date":1294,"open":1295,"high":1296,"low":1251,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-18",29.6,32,24.08,-5.32,-18.1,4928,{"date":1302,"open":1016,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-17",35.6,28.88,29.4,-3.4,-10.37,1765,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":175,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-16",31.64,36.6,30.48,32.8,3.14,3063,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-13",37.2,39,30.16,31.8,-6.2,-16.32,5543,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-12",42,44.8,36.44,38,-8,-17.39,5938,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":445,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-11",43.6,48,41.6,46,3.6,8255,{"date":1344,"open":1345,"high":1346,"low":208,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-10",45.6,46.76,44.4,-2,-4.31,4373,{"date":1352,"open":1353,"high":1354,"low":1337,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-09",48.8,50.4,46.4,-6,-11.45,12798,{"date":1360,"open":1361,"high":1362,"low":1354,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-06",54.4,56.28,52.4,-9.2,-14.94,32218,{"date":1368,"open":1369,"high":1370,"low":1063,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-05",62.4,64,61.6,-2.8,-4.35,4498,{"date":1376,"open":1377,"high":1378,"low":1369,"close":1031,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1031},"2026-03-04",71.6,73.6,-14.4,-18.27,11208,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-03",76,81.16,72,78.8,7.6,10.67,13133,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-02",100.8,102.4,68,71.2,-8.4,-10.55,90610,{"date":1401,"open":1402,"high":1403,"low":1384,"close":1039,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1039},"2026-02-27",157.2,159.60001,-84,-51.34,65705,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-26",208,160,163.60001,-56.4,-25.64,6213,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-25",250.39999,279.60001,220,-36.8,-14.33,4300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-24",207.2,337.60001,144.8,256.79999,37.6,17.15,64423,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":102,"volume":1439,"transactions":9,"vwap":1437},"2026-02-23",216.8,229.60001,209.60001,219.2,-4,910,{"date":1441,"open":1442,"high":576,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-20",249.60001,218.39999,223.2,-21.6,-8.82,740,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-19",285.60001,216,244.8,-40.8,-14.29,1312,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1450,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1450},"2026-02-18",300,312,276.79999,-17.6,-5.8,241,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-17",306.39999,332.79999,278.39999,303.20001,-4.8,-1.56,640,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-13",319.20001,344,297.60001,308,-16.8,-5.17,345,{"date":1483,"open":1484,"high":1476,"low":1485,"close":1486,"change":252,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-12",336,304,324.79999,3.84,613,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-11",384,392,192,312.79999,-71.2,-18.54,3773,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1491,"change":1503,"percent_change":1438,"volume":1504,"transactions":9,"vwap":1491},"2026-02-10",408.79999,502.39999,352,-16,4521,{"date":1506,"open":1492,"high":1507,"low":1508,"close":1509,"change":1296,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-09",436,368,400,8.7,942,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1508,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1508},"2026-02-06",361.60001,414.39999,360.79999,-12,-3.16,1209,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-05",464,501.60001,344.79999,380,-124,-24.6,1495,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-04",525.59998,532.79999,440,504,-46.4,-8.43,2219,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1299,"volume":1545,"transactions":9,"vwap":1543},"2026-02-03",648,672,499.20001,550.40002,-121.6,6705,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1541,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1541},"2026-02-02",617.59998,824,480.79999,249.6,59.09,62108,{"date":1555,"open":176,"high":1556,"low":1492,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-30",1480,422.39999,-283.2,-40.14,114800,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-29",272,1112,705.59998,448,173.91,159854,{"date":1570,"open":1571,"high":1450,"low":1572,"close":1572,"change":1470,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-28",272.79999,257.60001,-1.83,102,{"date":1576,"open":1577,"high":1578,"low":1572,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-27",264,288.79999,262.39999,-9.6,-3.53,199,{"date":1584,"open":1585,"high":1485,"low":1563,"close":1563,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1563},"2026-01-26",295.20001,-32,-10.53,244,{"date":1590,"open":1591,"high":1592,"low":1485,"close":1485,"change":1503,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1485},"2026-01-23",320,328,-5,166,{"date":1596,"open":1597,"high":1598,"low":1591,"close":1591,"change":1599,"percent_change":379,"volume":1600,"transactions":9,"vwap":1591},"2026-01-22",327.20001,333.60001,-8.8,151,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1603,"change":386,"percent_change":386,"volume":1606,"transactions":9,"vwap":1603},"2026-01-21",328.79999,347.20001,326.39999,176,{"date":1608,"open":1459,"high":1609,"low":1485,"close":1603,"change":1114,"percent_change":1610,"volume":559,"transactions":9,"vwap":1603},"2026-01-20",364,2.75,{"date":1612,"open":1476,"high":1613,"low":1459,"close":1591,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1591},"2026-01-16",351.20001,-3.2,-0.99,209,{"date":1618,"open":1459,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-15",353.60001,311.20001,323.20001,9.6,3.06,343,{"date":1626,"open":1508,"high":1508,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-14",307.20001,313.60001,-42.4,-11.91,418,{"date":1633,"open":1491,"high":1509,"low":1476,"close":1634,"change":1635,"percent_change":1636,"volume":635,"transactions":9,"vwap":1634},"2026-01-13",356,-32.8,-8.44,{"date":1638,"open":1639,"high":1640,"low":1514,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-12",428.79999,429.60001,388.79999,-52.8,-11.96,1002,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1379,"percent_change":1518,"volume":1651,"transactions":9,"vwap":1650},"2026-01-09",447.20001,455.20001,415.20001,441.60001,366,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-08",412,516.79999,456,36.8,8.78,1027,{"date":1661,"open":1662,"high":1662,"low":1500,"close":1663,"change":1089,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-07",426.39999,419.20001,6.94,649,{"date":1667,"open":1668,"high":1534,"low":1492,"close":1492,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1492},"2026-01-06",476,-97.6,-19.93,1028,{"date":1673,"open":499,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-05",623.20001,484.79999,489.60001,-43.2,-8.11,3099,{"date":1681,"open":549,"high":1682,"low":549,"close":1532,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1532},"2026-01-02",536,84.8,18.93,2776,{"date":1687,"open":1656,"high":1688,"low":1689,"close":1566,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1566},"2025-12-31",528,412.79999,-19.2,-4.11,3523,{"date":1694,"open":1695,"high":1675,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-30",464.79999,383.20001,467.20001,-79.2,-14.49,12014,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1484,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-29",374.39999,696,302.39999,546.40002,159.7,657964,{"date":1710,"open":1711,"high":1712,"low":1409,"close":1713,"change":930,"percent_change":1164,"volume":1714,"transactions":9,"vwap":1713},"2025-12-26",211.2,236.8,210.39999,25298,{"date":1716,"open":1717,"high":1435,"low":1713,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-24",222.39999,212,-10.4,-4.68,75,{"date":1723,"open":1712,"high":1724,"low":1451,"close":1717,"change":1445,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1717},"2025-12-23",246.39999,-8.85,316,{"date":1728,"open":1451,"high":1729,"low":1730,"close":1588,"change":1081,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1588},"2025-12-22",255.2,200.8,12.13,901,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-19",310.39999,318.39999,185.60001,217.60001,-104,-32.34,2927,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1479,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-18",325.60001,340.79999,296,321.60001,-4.96,443,{"date":1751,"open":1752,"high":1753,"low":1467,"close":1754,"change":1755,"percent_change":314,"volume":1756,"transactions":9,"vwap":1754},"2025-12-17",342.39999,360,338.39999,0.8,143,{"date":1758,"open":1502,"high":1759,"low":1760,"close":1426,"change":1761,"percent_change":1480,"volume":1762,"transactions":9,"vwap":1426},"2025-12-16",376,334.39999,-18.4,125,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1634,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1634},"2025-12-15",377.60001,388,324,-56.8,-13.76,401,{"date":1772,"open":1640,"high":1640,"low":1773,"close":1689,"change":1586,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1689},"2025-12-12",379.20001,-7.19,385,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1288,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-11",432,483.20001,416,444.79999,4.91,850,{"date":1785,"open":1780,"high":1786,"low":1787,"close":549,"change":1128,"percent_change":1788,"volume":1463,"transactions":9,"vwap":549},"2025-12-10",428,396,3.92,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1793,"change":1420,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-09",438.39999,452,408,-8.27,374,{"date":1797,"open":1492,"high":1522,"low":1492,"close":1781,"change":1128,"percent_change":1798,"volume":1488,"transactions":9,"vwap":1781},"2025-12-08",3.73,{"date":1800,"open":1801,"high":1639,"low":1492,"close":1639,"change":1614,"percent_change":96,"volume":1802,"transactions":9,"vwap":1639},"2025-12-05",397.60001,529,{"date":1804,"open":1634,"high":1778,"low":1619,"close":1778,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1778},"2025-12-04",39.2,9.98,802,{"date":1809,"open":1475,"high":1810,"low":1726,"close":1811,"change":1063,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-03",403.20001,392.79999,17.75,1825,{"date":1815,"open":1816,"high":1502,"low":1466,"close":1598,"change":1599,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1598},"2025-12-02",350.39999,-2.57,1214,{"date":1820,"open":1821,"high":1822,"low":1747,"close":1752,"change":1119,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1752},"2025-12-01",394.39999,405.60001,5.68,43613,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1767,"change":1461,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1767},"2025-11-28",340,341.60001,320.79999,-5.15,104,{"date":1833,"open":1753,"high":1753,"low":1458,"close":1828,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1828},"2025-11-26",-29.6,-7.97,668,{"date":1838,"open":1839,"high":1491,"low":1476,"close":1840,"change":445,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-25",364.79999,371.20001,0.43,172,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-24",393.60001,395.20001,352.79999,369.60001,-24,-6.1,369,{"date":1853,"open":1484,"high":1649,"low":1484,"close":1845,"change":998,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1845},"2025-11-21",5.81,367,{"date":1857,"open":1502,"high":1858,"low":1476,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-20",399.20001,372,4,1.09,407,{"date":1864,"open":1865,"high":499,"low":1609,"close":1508,"change":1503,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1508},"2025-11-19",389.60001,-4.17,1282,{"date":1869,"open":1491,"high":1870,"low":1871,"close":1491,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1491},"2025-11-18",423.20001,336.79999,-40,-9.43,841,{"date":1876,"open":648,"high":681,"low":1877,"close":549,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":549},"2025-11-17",362.39999,-256,-37.65,5217,{"date":1882,"open":1883,"high":1883,"low":1884,"close":681,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":681},"2025-11-14",976,560.79999,-512,-42.95,2195,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-13",1936,2000,992,1192,-920,-43.56,2190,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":576,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-12",1856,2152,1592,2112,13.79,2850,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1899,"change":1910,"percent_change":1911,"volume":1488,"transactions":9,"vwap":1899},"2025-11-11",2080,2144,1600,-72,-3.73,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1591,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-10",1584,2140,1928,19.9,772,{"date":1920,"open":1921,"high":1899,"low":1922,"close":1923,"change":1338,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-07",1624,1440,1608,3.08,770,{"date":1927,"open":1928,"high":1914,"low":1929,"close":1930,"change":1459,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-06",1280,1220,1560,25,431,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1859,"transactions":9,"vwap":1938},"2025-11-05",1104,1360,1040,1248,128,11.43,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1386,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-04",1088.80005,1232,1072,1120,6.87,323,{"date":1950,"open":1564,"high":1951,"low":1937,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-03",1162.40002,1048,-128,-10.88,121,{"date":1957,"open":1958,"high":1959,"low":1952,"close":356,"change":1960,"percent_change":1961,"volume":1948,"transactions":9,"vwap":356},"2025-10-31",1088,1224,96,8.89,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1296,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-30",1024,1184,1016,1080,3.05,252,{"date":1971,"open":1965,"high":1965,"low":1972,"close":1952,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1952},"2025-10-29",1008,-136,-11.49,419,{"date":1977,"open":1935,"high":1978,"low":1964,"close":1965,"change":1939,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1965},"2025-10-28",1264,12.12,1108,{"date":1982,"open":1983,"high":1936,"low":1983,"close":1984,"change":1606,"percent_change":1236,"volume":1985,"transactions":9,"vwap":1984},"2025-10-27",896,1056,5613,{"date":1987,"open":1892,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-24",1032,848,880,-160,-15.38,542,{"date":1995,"open":1983,"high":1996,"low":1997,"close":1937,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1937},"2025-10-23",1320,872,184,21.5,4894,{"date":2002,"open":1883,"high":1984,"low":2003,"close":2004,"change":1973,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-22",816,856,-13.71,1077,{"date":2008,"open":1893,"high":2009,"low":2010,"close":1892,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1892},"2025-10-21",1200,960,-216,-17.88,871,{"date":2015,"open":2016,"high":1938,"low":2017,"close":2016,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2016},"2025-10-20",1208,1136,-56,-4.43,535,{"date":2022,"open":2023,"high":1936,"low":1952,"close":1978,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1978},"2025-10-17",1128,-184,-12.71,1261,{"date":2028,"open":702,"high":2029,"low":2023,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-16",3331.19995,1448,-1832,-55.85,8791,{"date":2035,"open":2036,"high":2037,"low":2038,"close":702,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":702},"2025-10-15",3240,3432,3216,-704,-17.67,1964,{"date":181,"open":2043,"high":25,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},3360,3200,3984,624,18.57,6221]