[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RUBI":3,"homepage-market-summary":28,"stock-historical-RUBI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"RUBI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Rubico Inc. Common Stock","Nasdaq",null,"Common Stock","Rubico Inc is an international provider of crude oil transportation services. The Company is engaged in the ownership and operation of a fleet of tanker vessels designed for enhanced fuel efficiency and reduced greenhouse gas emissions, incorporating environmentally friendly technologies.",false,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.585,0.5822,0.5978,0.5627,0.6162,-0.0312,-5.06,325746.742265,1615,0.5819,123046.875,432179.47796123906,0,298,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":12,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":12,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":51,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":12,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":12,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":51,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":12,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":51,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":12,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":51},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":51},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":51},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":51},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":51},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":51},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":51},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":51},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":12},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":51},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":12},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":17,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},391992.1875,364018,108477253.968271,-100,"2025-08-04",[182,183,193,204,214,224,232,241,251,257,267,275,283,293,303,311,320,329,339,350,359,369,378,387,397,408,416,423,432,439,445,450,456,462,471,478,486,495,504,513,522,532,540,548,557,566,577,586,594,603,609,617,624,629,640,648,656,664,672,678,687,695,701,710,717,723,730,739,747,755,762,771,780,789,797,806,815,824,831,838,847,856,865,873,880,887,895,901,908,915,921,928,937,944,952,958,965,974,983,992,1001,1010,1018,1026,1034,1042,1049,1058,1067,1076,1083,1088,1095,1103,1108,1116,1124,1131,1135,1142,1148,1156,1165,1172,1178,1186,1192,1200,1208,1217,1225,1234,1243,1251,1258,1267,1276,1282,1289,1295,1302,1307,1315,1322,1331,1338,1347,1355,1362,1370,1378,1386,1394,1401,1409,1417,1424,1430,1436,1443,1451,1460,1468,1475,1483,1492,1501,1510,1518,1526,1533,1542,1549,1557,1563,1570,1578,1582,1589,1597,1606,1612,1619,1625,1633,1642,1648,1654,1659,1667,1675,1684,1690,1698,1707,1716,1725,1732,1737,1744,1750,1759,1766,1771,1777,1785,1793,1801,1810,1818,1825,1833,1841,1849,1857,1864,1872,1881,1890,1899,1905,1911,1918,1926,1933,1941,1949,1958,1967,1973,1982,1991,1999,2008,2017,2025,2032,2038,2046,2053,2058,2063,2069,2074,2080,2086,2090,2095,2101,2107,2112,2117,2124,2127,2135,2142,2148,2153,2158,2163,2168,2170,2175,2182,2190,2198,2203,2208,2214,2217,2223,2228,2232,2235,2240,2246,2249,2255,2260,2268,2274,2279,2283,2286,2290,2295,2300,2304,2311,2316,2320,2325,2332,2335,2340,2347,2356,2364],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",0.6003,0.6404,0.5812,-0.0379,-5.79,704903.470061,3752,0.6031,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",0.755,0.7875,0.58,0.6541,-0.0459,-6.56,30107407.713779,115641,0.9611,{"date":205,"open":206,"high":207,"low":208,"close":206,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",0.7,0.7199,0.6741,-0.02,-2.78,57875.083188,519,0.6985,{"date":215,"open":216,"high":217,"low":206,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",0.7133,0.7267,0.72,0.02,2.86,77392.024239,533,0.7082,{"date":225,"open":216,"high":217,"low":226,"close":206,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",0.6933,-0.0133,-1.86,74839.512719,473,0.7114,{"date":233,"open":234,"high":235,"low":216,"close":216,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",0.76,0.7717,-0.4067,-36.31,94430.791263,567,0.7347,{"date":242,"open":243,"high":244,"low":245,"close":87,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",1.1,1.13,1.06,-0.01,-0.88,50169.34844,600,1.1012,{"date":252,"open":253,"high":253,"low":245,"close":244,"change":26,"percent_change":26,"volume":254,"transactions":255,"vwap":256},"2026-09-28",1.14,231812.243768,1229,1.1105,{"date":258,"open":259,"high":260,"low":261,"close":244,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",1.2,1.32,1.098,-0.07,-5.83,261671.129704,1348,1.2187,{"date":268,"open":269,"high":259,"low":243,"close":259,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",1.15,0.05,4.35,162720.4479,1313,1.1978,{"date":276,"open":245,"high":269,"low":277,"close":269,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",1.0403,0.01,0.88,278438.093974,2041,1.0509,{"date":284,"open":285,"high":286,"low":287,"close":253,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",1.18,1.1913,1.0334,-0.11,-8.8,640102.370772,2469,1.129,{"date":294,"open":295,"high":296,"low":253,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",1.19,1.26,1.25,0.11,9.65,2650489.920047,13746,1.3434,{"date":304,"open":305,"high":305,"low":173,"close":253,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",1.35,-0.29,-20.28,439732.925825,2523,1.1697,{"date":312,"open":313,"high":314,"low":244,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",1.43,2.1599,-0.04,-2.72,2934221.111128,10715,1.5313,{"date":321,"open":322,"high":323,"low":313,"close":324,"change":278,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",1.4657,1.5,1.47,0.68,28773.1055,414,1.4599,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",1.53,1.41,1.46,-0.08,-5.19,38156.999794,480,1.476,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",1.515,1.56,1.51,1.54,0.03,1.99,66057.20103,457,1.5217,{"date":351,"open":352,"high":352,"low":353,"close":343,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",1.7,1.45,-0.15,-9.04,170663.626048,1453,1.543,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":246,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",1.68,1.71,1.64,1.66,-0.6,72650.290279,580,1.6779,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",1.76,1.67,-0.09,-5.11,78068.047979,650,1.7184,{"date":379,"open":380,"high":380,"low":381,"close":371,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",1.85,1.755,-0.065,-3.56,51835.864722,535,1.7866,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",1.84,1.8,1.825,-0.005,-0.27,26256.309499,313,1.8158,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",1.81,1.8699,1.78,1.83,0.04,2.23,73089.852242,424,1.8275,{"date":409,"open":410,"high":389,"low":411,"close":410,"change":246,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",1.79,1.77,-0.56,71797.522796,529,1.806,{"date":417,"open":399,"high":418,"low":419,"close":390,"change":26,"percent_change":26,"volume":420,"transactions":421,"vwap":422},"2026-09-01",1.82,1.75,52619.203515,399,1.7816,{"date":424,"open":419,"high":425,"low":426,"close":390,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",1.8614,1.731,0.09,5.26,131259.57884,783,1.7996,{"date":433,"open":371,"high":401,"low":362,"close":362,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",-0.06,-3.39,55606.996753,509,1.7432,{"date":440,"open":371,"high":418,"low":371,"close":411,"change":171,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",-1.67,33871.732575,452,1.7903,{"date":446,"open":401,"high":389,"low":411,"close":390,"change":219,"percent_change":87,"volume":447,"transactions":448,"vwap":449},"2026-08-26",58888.5085,548,1.7972,{"date":451,"open":410,"high":418,"low":452,"close":401,"change":219,"percent_change":253,"volume":453,"transactions":454,"vwap":455},"2026-08-25",1.7208,51910.708622,812,1.7755,{"date":457,"open":371,"high":401,"low":458,"close":371,"change":26,"percent_change":26,"volume":459,"transactions":460,"vwap":461},"2026-08-24",1.723,24688.683698,684,1.7526,{"date":463,"open":464,"high":465,"low":466,"close":371,"change":434,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",1.87,1.877,1.7401,-3.3,113270.289681,916,1.7905,{"date":472,"open":401,"high":418,"low":411,"close":418,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",0.06,3.41,35775.79053,512,1.793,{"date":479,"open":399,"high":380,"low":480,"close":371,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",1.74,-0.12,-6.38,160178.379737,1244,1.8067,{"date":487,"open":418,"high":488,"low":419,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",2.02,1.88,0.0451,2.46,92732.018927,1263,1.8672,{"date":496,"open":380,"high":497,"low":410,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",1.9,1.8349,-0.0351,-1.88,85182.157762,852,1.8426,{"date":505,"open":506,"high":507,"low":508,"close":464,"change":373,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",1.94,1.945,1.86,-4.59,89680.467227,1156,1.8978,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":171,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",2.01,1.9001,1.96,-1.51,97160.699891,747,1.9543,{"date":523,"open":524,"high":525,"low":526,"close":346,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",2.25,2.268,1.63,-0.28,-12.33,499545.717183,3651,1.9235,{"date":533,"open":524,"high":534,"low":535,"close":536,"change":403,"percent_change":410,"volume":537,"transactions":538,"vwap":539},"2026-08-11",2.29,2.16,2.27,73840.146742,659,2.2453,{"date":541,"open":524,"high":542,"low":543,"close":404,"change":209,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",2.255,2.15,-0.89,86752.829564,1014,2.2079,{"date":549,"open":550,"high":551,"low":552,"close":524,"change":373,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",2.35,2.4,2.1907,-3.85,99591.301053,1202,2.2962,{"date":558,"open":550,"high":559,"low":560,"close":561,"change":65,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",2.45,2.26,2.34,-2.09,93412.055782,1085,2.3577,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",2.2851,2.455,2.2737,2.39,0.07,3.02,165881.586364,1602,2.3749,{"date":578,"open":543,"high":579,"low":580,"close":581,"change":209,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",2.38,2.14,2.32,-0.85,381116.976481,2524,2.2652,{"date":587,"open":588,"high":589,"low":580,"close":561,"change":298,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",2.48,2.71,4.93,5457266.536856,44006,2.5587,{"date":595,"open":596,"high":597,"low":598,"close":404,"change":315,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",2.24,2.31,2.08,-1.76,206801.075172,1662,2.17,{"date":604,"open":602,"high":581,"low":543,"close":536,"change":50,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",4.61,122179.146328,1433,2.2283,{"date":610,"open":611,"high":612,"low":611,"close":602,"change":278,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",2.13,2.2199,0.46,118883.452769,1118,2.1504,{"date":618,"open":619,"high":536,"low":619,"close":535,"change":270,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",2.07,2.37,325135.186999,2708,2.1693,{"date":625,"open":72,"high":404,"low":515,"close":120,"change":288,"percent_change":626,"volume":627,"transactions":628,"vwap":120},"2026-07-27",-4.95,189331.435547,2082,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",2.44,2.81,2.1,2.22,-0.14,-5.93,1451124.615686,13783,2.4831,{"date":641,"open":536,"high":642,"low":643,"close":644,"change":246,"percent_change":156,"volume":645,"transactions":646,"vwap":647},"2026-07-23",2.6,2.21,2.36,347127.089291,3255,2.3651,{"date":649,"open":650,"high":651,"low":536,"close":620,"change":262,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",2.42,2.4679,-2.87,145477.90516,1802,2.3529,{"date":657,"open":550,"high":658,"low":550,"close":631,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",2.5623,-0.1,-3.94,227983.361483,2273,2.4414,{"date":665,"open":72,"high":666,"low":602,"close":667,"change":334,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",2.85,2.54,-3.05,788756.584592,7033,2.445,{"date":673,"open":220,"high":220,"low":559,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-17",2.62,-0.87,-24.93,1131200,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-16",6.36,6.69,3.04,3.49,-0.23,-6.18,26067000,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":412,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-15",3.94,4.2,3.6,3.72,-13.08,1088100,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":393,"percent_change":636,"volume":700,"transactions":9,"vwap":699},"2026-07-14",4.41,4.49,4.28,13900,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-13",4.71,4.75,4.45,4.55,-0.2,-4.21,19800,{"date":711,"open":712,"high":713,"low":714,"close":704,"change":166,"percent_change":715,"volume":716,"transactions":9,"vwap":704},"2026-07-10",4.63,4.755,4.59,2.59,8900,{"date":718,"open":719,"high":720,"low":721,"close":712,"change":572,"percent_change":344,"volume":722,"transactions":9,"vwap":712},"2026-07-09",4.51,4.735,4.43,28200,{"date":724,"open":725,"high":725,"low":699,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-08",4.68,4.56,-0.17,-3.59,17000,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",4.99,5.1,4.54,4.73,-0.32,-6.34,23800,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":65,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-06",5.16,5.25,4.86,5.05,-0.98,22500,{"date":748,"open":749,"high":750,"low":751,"close":733,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":733},"2026-07-02",5.53,5.7,4.95,-0.53,-9.41,41300,{"date":756,"open":757,"high":750,"low":704,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",5.24,5.63,0.2,3.68,71700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-30",5.72,6.03,5.42,5.43,-0.38,-6.54,65000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-29",5.98,6.22,5.5,5.81,-0.84,-12.63,129600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",5.84,6.66,5.22,6.65,0.675,11.3,265900,{"date":790,"open":791,"high":792,"low":742,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",6.35,6.75,5.975,-1.6,-21.12,150876,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",7.8,7.925,6.9,7.575,-2.2,-22.51,141532,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",9.5,10,8.95,9.775,-0.475,-4.63,124712,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-22",10.45,10.5,9.625,10.25,-0.375,-3.53,78284,{"date":825,"open":820,"high":826,"low":809,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",11.15,10.625,-1.875,-15,149616,{"date":832,"open":811,"high":833,"low":808,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",16.125,12.5,1.95,18.48,2837336,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",10.7,11,9.6,10.55,-1.375,-11.53,215592,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",12.925,13,10.475,11.925,0.225,1.92,1047156,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",17.5,31,11.625,11.7,-3.8,-24.52,10588960,{"date":866,"open":834,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",26.75,12.075,15.5,3.75,31.91,6613068,{"date":874,"open":875,"high":850,"low":876,"close":875,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":875},"2026-06-10",11.75,11.25,-0.4,-3.29,107332,{"date":881,"open":882,"high":882,"low":787,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-09",12.45,12.15,-0.75,-5.81,43220,{"date":888,"open":834,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-08",12.95,11.5,12.9,-0.225,-1.71,53148,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":821,"percent_change":210,"volume":900,"transactions":9,"vwap":899},"2026-06-05",12.6,13.875,13.125,35148,{"date":902,"open":834,"high":903,"low":834,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-04",15.175,13.5,-1.5,-10,114388,{"date":909,"open":910,"high":911,"low":882,"close":912,"change":297,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-03",15.275,17.125,15,9.09,1613188,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":58,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-02",15.125,13.75,-8.33,468316,{"date":922,"open":923,"high":924,"low":925,"close":912,"change":926,"percent_change":285,"volume":927,"transactions":9,"vwap":912},"2026-06-01",15.1,15.825,14.75,0.175,32624,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-29",15.25,15.375,14.525,14.825,-0.425,-2.79,41584,{"date":938,"open":939,"high":940,"low":912,"close":930,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":930},"2026-05-28",16.2,16.225,-1,-6.15,14100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":64,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-27",16.8,16.875,15.75,16.25,-7.41,16380,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":354,"percent_change":582,"volume":957,"transactions":9,"vwap":956},"2026-05-26",18.325,16.75,17.55,20816,{"date":959,"open":960,"high":960,"low":911,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-22",19.175,17.7,-1.525,-7.93,32532,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-21",20,20.125,17.75,19.225,-0.95,-4.71,40272,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-20",22.875,27.5,19.275,20.175,-14.075,-41.09,266628,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-19",87.75,88,33.75,34.25,-9,-20.81,2027276,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-18",46.75,47,41.25,43.25,-3,-6.49,4380,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",48,48.75,44.5,46.25,-2,-4.15,3864,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-14",52.5,45.25,48.25,-3.25,-6.31,9524,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-13",47.75,53,51.5,4.5,9.57,3932,{"date":1027,"open":1028,"high":1029,"low":1030,"close":995,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":995},"2026-05-12",56.75,57.25,45.225,-10.25,-17.9,6256,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1029,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1029},"2026-05-11",68.75,70.75,56.625,-13.5,-19.08,5712,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1037,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1037},"2026-05-08",75.85,70.125,-4,-5.35,1888,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-07",77,81.25,74.5,74.75,-4.25,-5.38,932,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-06",84.25,84.275,78.75,79,-3.75,-4.53,636,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-05",88.25,88.75,81.75,82.75,-5.75,-6.5,868,{"date":1077,"open":1078,"high":1079,"low":986,"close":1078,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1078},"2026-05-04",88.5,90.75,0.75,0.85,612,{"date":1084,"open":1085,"high":1086,"low":985,"close":985,"change":905,"percent_change":1087,"volume":476,"transactions":9,"vwap":985},"2026-05-01",89.25,90,-1.68,{"date":1089,"open":986,"high":1090,"low":1091,"close":1085,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1085},"2026-04-30",91.25,86.5,-1.125,-1.24,956,{"date":1096,"open":1097,"high":1090,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-29",87.25,84.3,90.375,0.375,0.42,1140,{"date":1104,"open":1052,"high":1105,"low":1052,"close":1086,"change":323,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1086},"2026-04-28",90.7,1.69,1376,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1078,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1078},"2026-04-27",85.5,89.75,82.625,3.5,4.12,1516,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":742,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-24",79.25,86,78.25,85,6.58,1616,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":26,"percent_change":26,"volume":1130,"transactions":9,"vwap":1129},"2026-04-23",80,80.25,73.75,79.75,1684,{"date":1132,"open":1127,"high":1127,"low":1133,"close":1129,"change":323,"percent_change":854,"volume":1134,"transactions":9,"vwap":1129},"2026-04-22",75,2288,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1120,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1120},"2026-04-21",96.5,67,-18.25,-18.91,12236,{"date":1143,"open":1085,"high":1144,"low":1121,"close":1137,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1137},"2026-04-20",98.25,8.5,9.66,4504,{"date":1149,"open":1150,"high":1151,"low":1152,"close":986,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":986},"2026-04-17",86.25,92.5,85.75,2.375,2.77,5840,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-16",95.5,97.25,84.775,85.625,-10.125,-10.57,5412,{"date":1166,"open":1086,"high":1167,"low":1121,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-15",98.75,95.75,4.25,4.64,3388,{"date":1173,"open":1174,"high":1175,"low":1086,"close":1174,"change":905,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-14",91.5,94.5,-1.61,1828,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1046,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-13",96,97.45,92.25,93,-4.12,1976,{"date":1187,"open":1175,"high":1188,"low":1175,"close":1189,"change":884,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-10",102.25,97,-0.77,7452,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":998,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-09",102,105.5,84.375,97.75,-2.98,8168,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-08",112.75,94.25,100.75,-14.75,-12.77,4642,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-07",114.75,119.5,107.5,115.5,-30,-20.62,7292,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":850,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-06",135,151.75,126.75,145.5,9.81,4266,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-02",118.75,150,117.5,132.5,14.5,12.29,12476,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-01",121.25,121.5,115,118,-1.75,-1.46,1610,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-31",129,115.75,119.75,-6.75,-5.34,1818,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":607,"transactions":9,"vwap":1255},"2026-03-30",142.5,125.75,126.5,-13,-9.32,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-27",142.25,145,130.5,139.5,-7,-4.78,2035,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-26",151.5,152.5,140,146.5,-3.5,-2.33,1717,{"date":1277,"open":1278,"high":1278,"low":1261,"close":1228,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1228},"2026-03-25",164,-17.25,-10.31,1627,{"date":1283,"open":1284,"high":1285,"low":1270,"close":1286,"change":820,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-24",157.5,169.5,167.25,6.53,2606,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":26,"percent_change":26,"volume":1294,"transactions":9,"vwap":1292},"2026-03-23",156.25,157,142.75,2164,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1292,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1292},"2026-03-20",170,153.25,-8.75,-5.28,1624,{"date":1303,"open":1304,"high":1305,"low":1261,"close":1305,"change":870,"percent_change":597,"volume":1306,"transactions":9,"vwap":1305},"2026-03-19",160.25,165.75,4358,{"date":1308,"open":1309,"high":1310,"low":1291,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-18",160,172,162,-0.5,-0.31,4929,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1064,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-17",165,153.75,162.5,-2.26,2748,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-16",183.25,186.5,158.25,166.25,-17,-9.28,4015,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1324,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1324},"2026-03-13",203,175,-24.5,-11.79,4171,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-12",217.5,226.75,201,207.75,-5.25,-2.46,5196,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":166,"volume":1354,"transactions":9,"vwap":1352},"2026-03-11",217,220,210.5,213,0.25,2684,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1256,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-10",222.5,234,212.75,-5.76,6110,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1256,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-09",240,242.5,225.5,225.75,-5.45,6860,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1368,"volume":1377,"transactions":9,"vwap":1375},"2026-03-06",262.5,267.5,229.25,238.75,-13.75,15256,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":773,"volume":1385,"transactions":9,"vwap":1383},"2026-03-05",232,265,225,252.5,14.25,12663,{"date":1387,"open":1388,"high":1372,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-04",237.5,213.75,238.25,-71.75,-23.15,21736,{"date":1395,"open":1396,"high":1396,"low":1373,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-03",350,310,57.5,22.77,222181,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1383,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1383},"2026-03-02",322.5,330,234.75,42,19.95,70848,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1351,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1351},"2026-02-27",257.5,260,203.5,-54.5,-20.57,3443,{"date":1418,"open":1419,"high":1420,"low":1372,"close":1381,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1381},"2026-02-26",280,284.5,-27.5,-9.4,2622,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1427,"change":26,"percent_change":26,"volume":1429,"transactions":9,"vwap":1427},"2026-02-25",287.5,292.5,278,1910,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1427,"change":829,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1427},"2026-02-24",305,277.5,-4.88,2096,{"date":1437,"open":1438,"high":1439,"low":1419,"close":1438,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1438},"2026-02-23",307.5,325,-22.5,-6.82,5725,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1404,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1404},"2026-02-20",355,361.75,317.5,-117.5,-26.26,13769,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-19",1035,1092.5,435,447.5,-112.5,-20.09,366169,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-18",607.5,556.25,560,-25,-4.27,367,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1214,"percent_change":1434,"volume":1474,"transactions":9,"vwap":1473},"2026-02-17",610,640,572.5,585,155,{"date":1476,"open":1477,"high":1478,"low":249,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-13",617.5,697.5,615,-40,-6.11,716,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-12",1017.5,1495,605,655,-360.625,-35.51,1826,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-11",1107.42188,1154.29688,998.046875,1015.625,-95.7031,-8.61,168,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-10",1093.75,1195.3125,1054.6875,1111.32812,-44.9219,-3.89,116,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":619,"volume":1517,"transactions":9,"vwap":1515},"2026-02-09",1164.0625,1230.46875,1125,1156.25,23.4375,39,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":428,"volume":1525,"transactions":9,"vwap":1523},"2026-02-06",1076.17188,1201.17188,1050.78125,1132.8125,56.6406,82,{"date":1527,"open":1528,"high":1529,"low":1520,"close":1520,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1520},"2026-02-05",1152.34375,1197.26562,-107.4219,-9.08,55,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-04",1250,1281.25,1144.53125,1183.59375,-82.0312,-6.48,61,{"date":1543,"open":1544,"high":1545,"low":1513,"close":1546,"change":1547,"percent_change":906,"volume":1548,"transactions":9,"vwap":1546},"2026-02-03",1386.71875,1402.34375,1265.625,-140.625,83,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-02",1490.23438,1373.046875,1406.25,-56.6406,-3.87,49,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":877,"volume":49,"transactions":9,"vwap":1561},"2026-01-30",1503.90625,1392.57812,1462.89062,-5.8594,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1498,"percent_change":1569,"volume":1183,"transactions":9,"vwap":1568},"2026-01-29",1582.03125,1623.046875,1425.78125,1468.75,-6.12,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-28",1640.625,1562.5,1564.45312,-76.1719,-4.64,44,{"date":1579,"open":1580,"high":1572,"low":1559,"close":1572,"change":1581,"percent_change":631,"volume":1406,"transactions":9,"vwap":1572},"2026-01-27",1601.5625,39.0625,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1580,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1580},"2026-01-26",1644.53125,1572.26562,-93.75,-5.53,66,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-23",1708.98438,1603.51562,1695.3125,-17.5781,-1.03,43,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-22",1630.85938,1728.51562,1611.32812,1712.89062,33.2031,1.98,51,{"date":1607,"open":1608,"high":1609,"low":1573,"close":1609,"change":1610,"percent_change":1611,"volume":995,"transactions":9,"vwap":1609},"2026-01-21",1599.60938,1679.6875,62.5,3.86,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1119,"transactions":9,"vwap":1616},"2026-01-20",1626.95312,1533.20312,1617.1875,5.8594,0.36,{"date":1620,"open":1621,"high":1622,"low":1608,"close":1601,"change":1623,"percent_change":1624,"volume":1189,"transactions":9,"vwap":1601},"2026-01-16",1738.28125,1765.625,-150.3906,-8.54,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-15",1777.34375,1660.15625,1761.71875,-27.3438,-1.53,68,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-14",1589.84375,1816.40625,1587.89062,1789.0625,158.2031,9.7,128,{"date":1643,"open":1628,"high":1644,"low":1645,"close":1599,"change":1646,"percent_change":1647,"volume":1238,"transactions":9,"vwap":1599},"2026-01-13",1671.875,1568.35938,-41.0156,-2.45,{"date":1649,"open":1650,"high":1644,"low":1651,"close":1644,"change":1652,"percent_change":497,"volume":1653,"transactions":9,"vwap":1644},"2026-01-12",1566.40625,1523.4375,31.25,190,{"date":1655,"open":1580,"high":1628,"low":1559,"close":1572,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1572},"2026-01-09",-173.8281,-9.58,593,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":316,"volume":1666,"transactions":9,"vwap":1664},"2026-01-08",1818.35938,1933.59375,1783.20312,1814.45312,-50.7813,179,{"date":1668,"open":1669,"high":1670,"low":1627,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-07",2031.25,2070.3125,1865.23438,-185.5469,-9.05,420,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-06",1939.45312,2066.40625,1855.46875,2050.78125,111.3281,5.74,259,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1677,"change":1688,"percent_change":365,"volume":1689,"transactions":9,"vwap":1677},"2026-01-05",1835.9375,1992.1875,-11.7188,416,{"date":1691,"open":1692,"high":1693,"low":1621,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-02",2734.375,2753.90625,1951.17188,-138.6719,-6.64,4653,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-31",2148.4375,2167.96875,2011.71875,2089.84375,-39.0625,-1.83,1709,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-30",2265.625,2304.6875,1972.65625,2128.90625,-156.25,-6.84,198,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-29",2324.21875,2460.9375,2226.5625,2285.15625,-97.6562,-4.1,161,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1722,"percent_change":660,"volume":1731,"transactions":9,"vwap":1730},"2025-12-26",2480.46875,2500,2328.125,2382.8125,125,{"date":1733,"open":1719,"high":1734,"low":1735,"close":1727,"change":26,"percent_change":26,"volume":1736,"transactions":9,"vwap":1727},"2025-12-24",2617.1875,2400.39062,126,{"date":1738,"open":1739,"high":1693,"low":1740,"close":1727,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1727},"2025-12-23",2675.78125,2246.09375,-253.9062,-9.29,200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1692,"change":1581,"percent_change":353,"volume":1749,"transactions":9,"vwap":1692},"2025-12-22",2714.84375,2968.75,2636.71875,117,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-19",2851.5625,2910.15625,2613.28125,2695.3125,-117.1875,-4.17,119,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1581,"percent_change":332,"volume":1765,"transactions":9,"vwap":1764},"2025-12-18",2792.96875,3085.9375,2722.65625,2812.5,151,{"date":1767,"open":1761,"high":1768,"low":1755,"close":1769,"change":1704,"percent_change":43,"volume":1770,"transactions":9,"vwap":1769},"2025-12-17",2949.21875,2773.4375,142,{"date":1772,"open":1764,"high":1752,"low":1773,"close":1764,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1764},"2025-12-16",2578.125,-78.125,-2.7,239,{"date":1778,"open":1779,"high":1780,"low":1761,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-15",3144.53125,3183.59375,2890.625,-322.2656,-10.03,218,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1499,"volume":1792,"transactions":9,"vwap":1790},"2025-12-12",3300.78125,3515.625,3125,3212.89062,-302.7344,272,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1788,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1788},"2025-12-11",3847.65625,3964.84375,3417.96875,-664.0625,-15.89,477,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-10",4863.28125,4902.34375,4101.5625,4179.6875,-742.1875,-15.08,419,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1713,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-09",4726.5625,5136.71875,4707.03125,4921.875,-3.08,312,{"date":1819,"open":1820,"high":1821,"low":1815,"close":1822,"change":1722,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-08",5273.4375,5390.625,5078.125,-1.89,2140,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":460,"transactions":9,"vwap":1830},"2025-12-05",5761.71875,5859.375,4925.78125,5175.78125,-371.0938,-6.69,{"date":1834,"open":1835,"high":1836,"low":1830,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-04",5703.125,5771.48438,5546.875,-429.6875,-7.19,591,{"date":1842,"open":1828,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-03",6542.96875,5507.8125,5976.5625,527.3438,9.68,861,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":520,"transactions":9,"vwap":1854},"2025-12-02",8164.0625,8482.42188,5400.39062,5449.21875,-2636.7188,-32.61,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1376,"volume":92,"transactions":9,"vwap":1862},"2025-12-01",8027.34375,8378.90625,7441.40625,8085.9375,-1289.0625,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1866,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1866},"2025-11-28",9375,10371.09375,8613.28125,-3281.25,-25.93,884,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-26",12539.0625,13476.5625,11835.9375,12656.25,-1171.875,-8.47,794,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-25",14179.6875,16757.8125,11367.1875,13828.125,4863.2812,54.25,11093,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-24",8730.46875,9902.34375,8320.3125,8964.84375,585.9375,6.99,422,{"date":1900,"open":1895,"high":1895,"low":1901,"close":1860,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1860},"2025-11-21",7734.375,-175.7812,-2.05,318,{"date":1906,"open":1866,"high":1907,"low":1860,"close":1908,"change":1909,"percent_change":1299,"volume":1910,"transactions":9,"vwap":1908},"2025-11-20",9960.9375,8554.6875,-820.3125,358,{"date":1912,"open":1913,"high":1914,"low":1866,"close":1866,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1866},"2025-11-19",9667.96875,10078.125,-351.5625,-3.61,238,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1082,"transactions":9,"vwap":1923},"2025-11-18",10253.90625,10605.46875,9316.40625,9726.5625,-410.1562,-4.05,{"date":1927,"open":1874,"high":1874,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-17",9785.15625,10136.71875,-1933.5938,-16.02,494,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-14",12890.625,12011.71875,12070.3125,-1582.0312,-11.59,396,{"date":1942,"open":1943,"high":1944,"low":1875,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-13",14414.0625,16171.875,13652.34375,1933.5938,16.5,3663,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-12",11894.53125,12773.4375,10957.03125,11718.75,-1875,-13.79,726,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-11",13359.375,14296.875,12597.65625,13593.75,-585.9375,-4.13,301,{"date":1968,"open":1969,"high":1969,"low":1875,"close":1883,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1883},"2025-11-10",16406.25,-4218.75,-22.93,544,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-07",17636.71875,20625,15937.5,18398.4375,5214.8438,39.56,5577,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-06",15644.53125,15761.71875,11542.96875,13183.59375,-4746.0938,-26.47,795,{"date":1992,"open":1993,"high":1994,"low":1883,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-05",15996.09375,18574.21875,17929.6875,-17753.9062,-49.75,1691,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-04",41015.625,112500,31757.8125,35683.59375,-4687.5,-11.61,715,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-03",50390.625,51621.09375,39257.8125,40371.09375,-5332.0312,-11.67,12,{"date":2018,"open":2019,"high":2020,"low":2001,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-31",83789.0625,84960.9375,45703.125,-38671.875,-45.83,45,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":173,"transactions":9,"vwap":2029},"2025-10-30",90820.3125,93164.0625,84375,-6445.3125,-7.1,{"date":2033,"open":2028,"high":2034,"low":2020,"close":2027,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2027},"2025-10-29",107812.5,-1757.8125,-1.9,3,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":173,"transactions":9,"vwap":2043},"2025-10-28",94921.875,99023.4375,91699.21875,92578.125,-2343.75,-2.47,{"date":2047,"open":2048,"high":2049,"low":2040,"close":2040,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2040},"2025-10-27",102539.0625,103593.75,-4101.5625,-4.14,2,{"date":2054,"open":2048,"high":2055,"low":2056,"close":2041,"change":2050,"percent_change":2057,"volume":26,"transactions":9,"vwap":2041},"2025-10-24",103066.40625,98437.5,-3.98,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2035,"percent_change":1087,"volume":173,"transactions":9,"vwap":2062},"2025-10-23",104296.875,97265.625,103125,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2005,"percent_change":2068,"volume":173,"transactions":9,"vwap":2067},"2025-10-22",108398.4375,99609.375,104882.8125,-4.28,{"date":2070,"open":2071,"high":2072,"low":2065,"close":2073,"change":1964,"percent_change":752,"volume":26,"transactions":9,"vwap":2073},"2025-10-21",110742.1875,114843.75,109570.3125,{"date":2075,"open":2076,"high":2077,"low":2073,"close":2078,"change":1896,"percent_change":2079,"volume":173,"transactions":9,"vwap":2078},"2025-10-20",113671.875,117714.84375,110156.25,0.53,{"date":2081,"open":2082,"high":2083,"low":2065,"close":2073,"change":2084,"percent_change":2085,"volume":173,"transactions":9,"vwap":2073},"2025-10-17",115429.6875,122460.9375,-7031.25,-6.03,{"date":2087,"open":24,"high":24,"low":2088,"close":2089,"change":1878,"percent_change":941,"volume":173,"transactions":9,"vwap":2089},"2025-10-16",114257.8125,116601.5625,{"date":2091,"open":2092,"high":2092,"low":2088,"close":2093,"change":2035,"percent_change":2094,"volume":26,"transactions":9,"vwap":2093},"2025-10-15",121289.0625,117773.4375,-1.47,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2097,"change":1896,"percent_change":2100,"volume":173,"transactions":9,"vwap":2097},"2025-10-14",119531.25,120117.1875,111035.15625,0.49,{"date":2102,"open":2093,"high":2097,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":173,"transactions":9,"vwap":2104},"2025-10-13",111328.125,118945.3125,4687.5,4.1,{"date":2108,"open":2097,"high":2109,"low":2110,"close":2088,"change":2035,"percent_change":2111,"volume":173,"transactions":9,"vwap":2088},"2025-10-10",121875,111914.0625,-1.52,{"date":2113,"open":2083,"high":24,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":173,"transactions":9,"vwap":2114},"2025-10-09",116015.625,-9960.9375,-7.91,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2030,"percent_change":2123,"volume":2052,"transactions":9,"vwap":2122},"2025-10-08",130078.125,132421.875,117187.5,125976.5625,-4.87,{"date":2125,"open":2126,"high":2126,"low":2122,"close":2120,"change":1878,"percent_change":247,"volume":173,"transactions":9,"vwap":2120},"2025-10-07",137695.3125,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":173,"transactions":9,"vwap":2132},"2025-10-06",130664.0625,134765.625,126562.5,133593.75,1816.4062,1.38,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":884,"volume":26,"transactions":9,"vwap":2140},"2025-10-03",133007.8125,134355.46875,129492.1875,131777.34375,-996.0938,{"date":2143,"open":2144,"high":2130,"low":2145,"close":2146,"change":1909,"percent_change":2147,"volume":173,"transactions":9,"vwap":2146},"2025-10-02",134179.6875,125390.625,132773.4375,-0.61,{"date":2149,"open":2150,"high":2130,"low":2151,"close":2132,"change":1866,"percent_change":2152,"volume":173,"transactions":9,"vwap":2132},"2025-10-01",124218.75,123632.8125,7.55,{"date":2154,"open":24,"high":2155,"low":2156,"close":2150,"change":2157,"percent_change":854,"volume":173,"transactions":9,"vwap":2150},"2025-09-30",127148.4375,118710.9375,2343.75,{"date":2159,"open":2093,"high":2160,"low":2072,"close":2109,"change":2161,"percent_change":2162,"volume":173,"transactions":9,"vwap":2109},"2025-09-29",123105.46875,8144.5312,7.16,{"date":2164,"open":2088,"high":2121,"low":2165,"close":2166,"change":2167,"percent_change":270,"volume":173,"transactions":9,"vwap":2166},"2025-09-26",108984.375,113730.46875,58.5938,{"date":2169,"open":2082,"high":24,"low":2165,"close":2076,"change":26,"percent_change":26,"volume":173,"transactions":9,"vwap":2076},"2025-09-25",{"date":2171,"open":2122,"high":2122,"low":2056,"close":2076,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2076},"2025-09-24",-11718.75,-9.35,6,{"date":2176,"open":2177,"high":2178,"low":2083,"close":2145,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2145},"2025-09-23",145898.4375,147246.09375,-18164.0625,-12.65,4,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":173,"transactions":9,"vwap":2187},"2025-09-22",142968.75,149414.0625,138867.1875,143554.6875,-5683.5938,-3.81,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":26,"transactions":9,"vwap":2195},"2025-09-19",147656.25,151464.84375,146484.375,149238.28125,1875,1.27,{"date":2199,"open":2194,"high":2200,"low":2184,"close":2201,"change":2202,"percent_change":418,"volume":26,"transactions":9,"vwap":2201},"2025-09-18",148828.125,147363.28125,2636.7188,{"date":2204,"open":2187,"high":2177,"low":2205,"close":2206,"change":1896,"percent_change":2207,"volume":26,"transactions":9,"vwap":2206},"2025-09-17",139687.5,144726.5625,0.41,{"date":2209,"open":2194,"high":2210,"low":2211,"close":2212,"change":2050,"percent_change":2213,"volume":173,"transactions":9,"vwap":2212},"2025-09-16",148242.1875,141796.875,144140.625,-2.77,{"date":2215,"open":2177,"high":2185,"low":2216,"close":2210,"change":1828,"percent_change":1114,"volume":173,"transactions":9,"vwap":2210},"2025-09-15",140625,{"date":2218,"open":2194,"high":2194,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":173,"transactions":9,"vwap":2220},"2025-09-12",138281.25,142382.8125,292.9688,0.21,{"date":2224,"open":2187,"high":2194,"low":2219,"close":2225,"change":2226,"percent_change":2227,"volume":173,"transactions":9,"vwap":2225},"2025-09-11",142089.84375,1464.8438,1.04,{"date":2229,"open":2187,"high":2194,"low":2230,"close":2216,"change":2035,"percent_change":2231,"volume":173,"transactions":9,"vwap":2216},"2025-09-10",137050.78125,-1.23,{"date":2233,"open":2194,"high":2194,"low":2126,"close":2220,"change":1878,"percent_change":2234,"volume":173,"transactions":9,"vwap":2220},"2025-09-09",-0.82,{"date":2236,"open":2194,"high":2237,"low":2211,"close":2187,"change":2238,"percent_change":2239,"volume":173,"transactions":9,"vwap":2187},"2025-09-08",147949.21875,820.3125,0.57,{"date":2241,"open":2212,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1353,"volume":26,"transactions":9,"vwap":2244},"2025-09-05",149707.03125,140039.0625,142734.375,351.5625,{"date":2247,"open":2194,"high":2210,"low":2211,"close":2220,"change":2050,"percent_change":2248,"volume":26,"transactions":9,"vwap":2220},"2025-09-04",-2.8,{"date":2250,"open":2251,"high":2252,"low":2220,"close":2194,"change":2253,"percent_change":2254,"volume":173,"transactions":9,"vwap":2194},"2025-09-03",151757.8125,159375,-2929.6875,-1.96,{"date":2256,"open":2252,"high":2252,"low":2257,"close":2185,"change":2258,"percent_change":2259,"volume":173,"transactions":9,"vwap":2185},"2025-09-02",147070.3125,-8789.0625,-5.56,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":26,"transactions":9,"vwap":2265},"2025-08-29",163476.5625,164296.875,156445.3125,158203.125,-3515.625,-2.17,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2050,"percent_change":2045,"volume":26,"transactions":9,"vwap":2273},"2025-08-28",166406.25,166992.1875,157617.1875,161718.75,{"date":2275,"open":2276,"high":2270,"low":2277,"close":2278,"change":1788,"percent_change":602,"volume":173,"transactions":9,"vwap":2278},"2025-08-27",161132.8125,154101.5625,165820.3125,{"date":2280,"open":2276,"high":2278,"low":2281,"close":2282,"change":1805,"percent_change":715,"volume":173,"transactions":9,"vwap":2282},"2025-08-26",155859.375,162304.6875,{"date":2284,"open":2285,"high":2270,"low":2264,"close":2265,"change":2044,"percent_change":1241,"volume":173,"transactions":9,"vwap":2265},"2025-08-25",160546.875,{"date":2287,"open":2282,"high":2288,"low":2281,"close":2285,"change":1820,"percent_change":2289,"volume":173,"transactions":9,"vwap":2285},"2025-08-22",167578.125,3.4,{"date":2291,"open":2277,"high":2292,"low":2192,"close":2293,"change":2294,"percent_change":854,"volume":2052,"transactions":9,"vwap":2293},"2025-08-21",168164.0625,155273.4375,2929.6875,{"date":2296,"open":2297,"high":2276,"low":2126,"close":2298,"change":2299,"percent_change":428,"volume":2052,"transactions":9,"vwap":2298},"2025-08-20",139453.125,152343.75,7617.1875,{"date":2301,"open":2277,"high":2277,"low":2297,"close":2206,"change":2302,"percent_change":2303,"volume":2052,"transactions":9,"vwap":2206},"2025-08-19",-5566.4062,-3.7,{"date":2305,"open":2216,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2181,"transactions":9,"vwap":2308},"2025-08-18",166875,135761.71875,150292.96875,8496.0938,5.99,{"date":2312,"open":2206,"high":2313,"low":2314,"close":2211,"change":1964,"percent_change":2315,"volume":2052,"transactions":9,"vwap":2211},"2025-08-15",145312.5,135937.5,-0.41,{"date":2317,"open":2206,"high":2318,"low":2314,"close":2220,"change":2044,"percent_change":2319,"volume":2052,"transactions":9,"vwap":2220},"2025-08-14",146191.40625,-1.62,{"date":2321,"open":2210,"high":2322,"low":2323,"close":2206,"change":2324,"percent_change":1508,"volume":2052,"transactions":9,"vwap":2206},"2025-08-13",154687.5,143261.71875,-5859.375,{"date":2326,"open":2327,"high":2328,"low":2192,"close":2329,"change":2330,"percent_change":2331,"volume":2052,"transactions":9,"vwap":2329},"2025-08-12",151171.875,161250,150585.9375,-7617.1875,-4.81,{"date":2333,"open":2184,"high":2334,"low":2216,"close":2265,"change":1788,"percent_change":536,"volume":2037,"transactions":9,"vwap":2265},"2025-08-11",162890.625,{"date":2336,"open":2265,"high":2337,"low":2219,"close":2322,"change":2338,"percent_change":482,"volume":2339,"transactions":9,"vwap":2322},"2025-08-08",159550.78125,-10546.875,5,{"date":2341,"open":2342,"high":2343,"low":2265,"close":2344,"change":2345,"percent_change":2346,"volume":2174,"transactions":9,"vwap":2344},"2025-08-07",181640.625,190429.6875,165234.375,-38085.9375,-18.73,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-06",225000,229101.5625,199218.75,203320.3125,-39257.8125,-16.18,9,{"date":2357,"open":2358,"high":2359,"low":2342,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-05",197460.9375,269531.25,242578.125,43359.375,21.76,104,{"date":180,"open":2365,"high":176,"low":2298,"close":2351,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2351},352734.375,-153515.625,-43.52,26]