[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHAZ":3,"homepage-market-summary":30,"stock-historical-SHAZ":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SHAZ","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SharonAI Holdings, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","SharonAI Holdings Inc is a neocloud operator, purpose-built to power the next generation of artificial intelligence (AI) and high-performance computing (HPC). The Company's infrastructure is architected from the ground up to meet the specific, intensive, and complex demands of modern AI training and inference workloads, machine learning, and Generative AI. Its services include: Sovereign AI Australia, GPU-as-a-Service, SHARON AI Cloud, SHARON AI Private Cloud, Virtual Private Clusters, HPC Servers, and SHARON AI Studio. The company's products are: SHARON AI Supercluster, GPU Fleet, Virtual Servers, Cloud Storage, and Machine Learning & Infrastructure. The Company operates in one operating segment, High Performance Compute Services (HPC).","30","New York, NY",false,{"close":16,"open":17,"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},39.05,43.705,38.15,45.12,-6.07,-13.45,2370691.812374,29409,40.0626,97.48,16.55,903455.3312964654,27.8,202,{"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":14,"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":14,"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":14,"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":14,"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":14,"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":14,"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":14},"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":14},"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":14},"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":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"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":14},"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":16,"start_date":181,"end_date":5},903455,182497976.921886,-58.89,"2025-12-18",[183,184,194,205,216,227,238,249,260,270,281,291,301,312,323,334,345,355,366,377,387,398,409,420,431,442,451,462,472,483,494,505,514,525,536,546,556,567,578,588,599,609,620,629,639,650,661,671,682,693,704,715,726,737,748,759,769,779,789,798,806,813,822,831,840,848,857,866,874,882,890,899,907,916,925,934,943,951,960,966,974,983,992,1001,1009,1018,1026,1034,1042,1050,1058,1067,1075,1083,1088,1096,1105,1113,1121,1129,1138,1145,1153,1161,1170,1177,1183,1191,1199,1206,1215,1224,1232,1241,1250,1259,1267,1275,1284,1292,1299,1308,1317,1326,1334,1343,1351,1359,1367,1375,1384,1393,1402,1410,1418,1426,1432,1441,1449,1457,1466,1474,1483,1491,1499,1506,1514,1521,1529,1538,1546,1555,1563,1570,1576,1584,1592,1598,1605,1612,1618,1624,1632,1636,1638,1640,1642,1644,1646,1648,1650,1652,1654,1656,1658,1660,1662,1664,1666,1668,1670,1672,1674,1676,1678,1680,1682,1684,1686,1688,1690,1692,1694,1696,1698,1700,1702,1704,1706,1711,1714,1717],{"date":5,"open":17,"high":17,"low":18,"close":16,"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",46.08,46.25,44.51,-3,-6.23,1425445.946528,15457,45.2787,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",48.45,49.77,47.67,48.12,0.42,0.88,1104192.585816,16227,48.5595,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",50.43,50.5,46.5001,47.7,-3.11,-6.12,1557887.420563,19653,47.664,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",51.86,53.595,50.42,50.81,0.96,1.93,1200991.209174,18807,51.4961,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",54.8,55,48.631,49.85,-4.75,-8.7,2231090.20459,27370,50.2859,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",54.45,55.13,52.9,54.6,0.43,0.79,1251654.703495,17513,54.0366,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",54.515,55.5799,52.545,54.17,1.26,2.38,1050330.164898,15349,54.4198,{"date":261,"open":262,"high":230,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",54,51.92,52.91,-1.77,-3.24,1483115.894308,19803,53.2628,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",56.78,57,53.2,54.68,-1.72,-3.05,1229609.602267,16359,54.4351,{"date":282,"open":273,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",58.66,55.915,56.4,-1.33,-2.3,889632.013108,14531,57.1892,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",62.48,56.54,57.73,-5.48,-8.67,1612460.090763,20634,58.659,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",59.04,64,58.67,63.21,3.28,5.47,1268910.670184,21727,62.6194,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",57.05,60.71,54.53,59.93,2.37,4.12,1059192.683452,18555,58.4341,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",57.89,59.3,57.295,57.56,0.835,1.47,2163858.124015,18567,57.9396,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",55.17,56.98,53,56.725,4.515,8.65,1423740.662556,19591,55.436,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",50.65,55.06,52.21,2.22,4.44,1195393.592495,19452,53.1212,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",52.01,52.34,48.81,49.99,-1.92,-3.7,1634584.09504,23126,49.9057,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",54.91,55.38,51.6,51.91,-7.5,-12.62,1832345.90462,30369,53.1516,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",57.28,60.74,59.41,2.84,5.02,1062539.108755,14455,59.2533,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",54.47,60.64,54.2,56.57,-0.18,-0.32,1440885.10195,18490,57.3243,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",56.29,59.4563,56.265,56.75,-0.88,-1.53,1670920.600921,20936,57.3678,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",56.77,60.04,55.19,57.63,1.69,3.02,2782992.396941,31096,57.6979,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",55.4,57.7,54.18,55.94,0.97,1.76,1250326.460715,20196,56.0961,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-03",54.27,55.83,51.01,54.97,0.68,1.25,1304480.093643,18201,54.298,{"date":443,"open":444,"high":422,"low":208,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-02",52.5,54.29,1.65,3.13,875582.502656,15087,53.8425,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-09-01",52.54,53.325,49.63,52.64,-2.22,-4.05,1626409.484465,21220,51.1566,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-31",50.96,55.055,54.86,2.49,4.75,2156486.233795,21398,53.7902,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-28",56.24,57.575,50.73,52.37,-6.84,-11.55,2600120.874848,34430,53.4841,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-27",60.97,61.19,58.53,59.21,-0.38,-0.64,1043808.80877,18239,59.4695,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-26",59.19,61.86,58.61,59.59,-1.38,-2.26,759867.315097,13738,59.583,{"date":506,"open":507,"high":508,"low":509,"close":485,"change":510,"percent_change":351,"volume":511,"transactions":512,"vwap":513},"2026-08-25",59.09,61.8,58.35,2.59,670551.803863,13152,60.5176,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-24",58.98,60.23,55.84,58.38,-0.69,-1.17,1157536.560798,19566,58.2204,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-21",61.46,63,57.14,59.07,-1.78,-2.93,1557192.515573,22833,59.244,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-20",66.9,57.58,60.85,-4.6,-7.03,2309715.943388,32713,59.7846,{"date":547,"open":548,"high":549,"low":304,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-19",69.22,69.995,65.45,-3.33,-4.84,2036414.096832,29728,66.3292,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-18",74.27,75.7,66.171,68.78,-8.12,-10.56,3213151.730105,47663,69.8638,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-17",75.02,80,72.2999,76.9,0.435,0.57,2855306.354672,43684,76.9516,{"date":579,"open":580,"high":572,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-14",70.01,69,76.465,4.445,6.17,1392623.498832,26351,74.6866,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-13",68.46,74.14,67.605,72.02,3.56,5.2,1782698.058052,27851,72.2252,{"date":600,"open":601,"high":602,"low":603,"close":590,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-12",61.78,69.43,61.775,11.88,21,2530974.026037,34875,66.8752,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-11",53.31,57.39,53.04,56.58,3.88,7.36,1325649.557362,20784,55.966,{"date":621,"open":622,"high":391,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-10",49.03,52.7,2.91,5.84,1115867.470642,19533,52.4246,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-07",54.57,48,49.79,-2.36,-4.53,2612050.893699,29675,49.6278,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-06",52.84,57.32,51.51,52.15,-4.87,-8.54,1338760.814963,21596,53.7047,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-05",53.66,58.52,53.46,57.02,1.5,2.7,1306023.355563,20820,56.8278,{"date":662,"open":262,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-04",58.14,51.61,55.52,3.14,5.99,1890534.535192,34035,55.5133,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-08-03",46.5,53.25,43.5604,52.38,4.13,8.56,2445712.869091,32883,50.2413,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-31",51.4,52.6899,42.49,48.25,-0.52,-1.07,3378342.037695,40818,46.4879,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-30",45.45,53.23,43.44,48.77,8.68,21.65,4476552.411066,42442,49.1924,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-29",45,46,39.13,40.09,-4.89,-10.87,3982056.739767,42798,42.0333,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-28",55.32,56.055,44.8,44.98,-13.81,-23.49,4319830.197127,52561,48.2033,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-27",66.01,66.49,57.18,58.79,-6.1,-9.4,2336279.769133,33915,59.6945,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-24",68.82,71.69,62.21,64.89,-5.285,-7.53,1644624.22018,24731,65.8506,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-23",68.5,73.37,68.4,70.175,-0.315,-0.45,1257533.048954,17777,70.8069,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-22",67.53,75.84,70.49,-0.51,-0.72,1319100.447268,21514,72.5279,{"date":770,"open":304,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-21",72.745,63.6,71,8.66,13.89,2309069.230319,30437,69.9503,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":66,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-20",65.81,66.15,60.2,62.34,-2.04,1986718.372911,28741,62.0636,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-17",61.099998,67.040001,58.23,63.64,-1.96,-2.99,2068000,{"date":799,"open":800,"high":801,"low":772,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-16",68,70.87,65.6,-5.03,-7.12,2657600,{"date":807,"open":773,"high":808,"low":809,"close":810,"change":811,"percent_change":404,"volume":812,"transactions":9,"vwap":810},"2026-07-15",72,67.5,70.63,-0.63,1447000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-14",73,73.27,66.089996,71.26,3,4.39,1916000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-13",71.49,72.47,64.85,68.26,-6.36,-8.52,2411500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-10",79.37,80.28,73.66,74.62,-5.38,-6.73,1350600,{"date":841,"open":842,"high":843,"low":844,"close":570,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":570},"2026-07-09",80.87,84.59,77.2,3.83,5.03,2079500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-08",69.71,76.99,67.45,76.17,4.41,6.15,1764500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-07",75.39,76.57,69.26,71.76,-8.2,-10.26,1962000,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-06",72.5,84,79.96,12.05,17.74,3056400,{"date":875,"open":876,"high":570,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-02",79.11,64.53,67.91,-11.2,-14.16,2602200,{"date":883,"open":884,"high":885,"low":886,"close":876,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":876},"2026-07-01",81.92,82.95,75.089996,-5.55,-6.56,2208000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-30",86,90.53,81.56,84.66,3.66,4.52,3619600,{"date":900,"open":892,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-29",86.089996,76.4,81,-1.05,-1.28,1712500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-26",76.65,82.88,74.2,82.050003,1.28,1.58,1178000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-25",86.2,86.91,76.38,80.77,-2.92,-3.49,812000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-24",85.48,89.050003,79.099998,83.69,-0.67,-0.79,935900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-23",83.28,92.040001,81.54,84.36,-7.55,-8.21,1411400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":932,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-22",94,96.96,90.66,91.91,-0.85,1175000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-18",89.78,95.36,82.16,92.7,7.65,8.99,1700100,{"date":961,"open":903,"high":25,"low":903,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-17",85.050003,8.37,10.92,3956900,{"date":967,"open":968,"high":570,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-16",70,68.81,76.68,6.47,9.22,580700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-15",65.76,70.68,65.75,70.21,7.89,12.66,661300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-12",74.6,74.82,58.7,62.32,-9.19,-12.85,2959000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-11",63.14,74.45,61.82,71.51,8.62,13.71,749000,{"date":1002,"open":1003,"high":978,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-10",60.99,59.83,62.89,-0.53,-0.84,468000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-09",62,67,56.63,63.42,3.96,6.66,1164900,{"date":1019,"open":1020,"high":1021,"low":283,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-08",68.85,71.099998,59.46,-7.95,-11.79,756000,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-05",73.91,62.26,67.41,-8.61,-11.33,853600,{"date":1035,"open":1036,"high":1037,"low":808,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-04",75.92,79,76.019997,-4.07,-5.08,306400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1040,"volume":1049,"transactions":9,"vwap":1047},"2026-06-03",85.6,86.94,76.010002,80.089996,-4.29,505400,{"date":1051,"open":1052,"high":892,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-02",80.22,77,84.38,4.83,6.07,575300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-06-01",78,82,75.099998,79.55,3.72,4.91,532400,{"date":1068,"open":1069,"high":1070,"low":815,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-29",77.089996,79.5,75.83,1.01,1.35,579000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":986,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":986},"2026-05-28",65.010002,74.98,62.55,9.13,13.9,567500,{"date":1084,"open":538,"high":809,"low":528,"close":1085,"change":141,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-27",65.69,1.06,303600,{"date":1089,"open":1090,"high":1091,"low":1011,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-26",67.95,69.3,65,-3.06,-4.5,675500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-22",58.4,68.55,57.85,68.059998,10.36,17.95,1224400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":423,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":423},"2026-05-21",51.58,58,50.9,7.45,14.83,724600,{"date":1114,"open":1115,"high":674,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-20",53.24,48.76,50.25,-2.23,-4.25,439000,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-19",56.0099983,47.51,52.48,-5.02,-8.73,933300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-18",60.049999,60.75,53.0099983,57.5,3.57,6.62,1752800,{"date":1139,"open":262,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1093,"volume":1144,"transactions":9,"vwap":1142},"2026-05-15",54.99,50.18,53.93,-1.7,498300,{"date":1146,"open":1108,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-14",60.65,54.36,55.63,0.6,1.09,828500,{"date":1154,"open":51,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-13",56.17,51.5,55.029999,2.93,5.62,371100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-12",52.73,54.55,49.32,52.099998,-1.71,-3.18,225200,{"date":1171,"open":338,"high":1172,"low":1173,"close":1174,"change":1086,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-05-11",59.76,52.41,53.81,2.01,683900,{"date":1178,"open":611,"high":262,"low":1179,"close":1180,"change":1181,"percent_change":265,"volume":1182,"transactions":9,"vwap":1180},"2026-05-08",51.15,52.75,-0.95,215000,{"date":1184,"open":1185,"high":230,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-07",52.2,51.14,53.7,-0.3,-0.56,470000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":262,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":262},"2026-05-06",44.35,54.13,43.97,9.65,21.76,838600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1193,"change":1204,"percent_change":811,"volume":1205,"transactions":9,"vwap":1193},"2026-05-05",43.74,46.65,41.32,-0.28,294500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-04",41.5,44.81,40.58,44.63,2.42,5.73,354900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-01",45.3,45.64,41.36,42.21,-3.79,-8.24,380400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":707,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":707},"2026-04-30",45.049999,46.73,39.74,0.32,0.7,912700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-29",42.91,46.32,41.2,45.68,1.7,3.87,382100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-28",41.77,43.99,37.94,43.98,1.71,4.05,496700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-27",43,44.72,41.35,42.27,0.08,0.19,372200,{"date":1260,"open":1252,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-24",43.91,41.16,42.19,-0.46,-1.08,378200,{"date":1268,"open":1269,"high":1246,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-23",40,39.040001,42.65,1.85,4.53,387800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-22",39.65,41.25,38.8,40.8,1.82,4.67,454400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":510,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-21",37.11,39.25,34.7,38.98,7.12,421900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":811,"percent_change":1143,"volume":1298,"transactions":9,"vwap":1297},"2026-04-20",36.87,37,33.88,36.39,259600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-17",35.0099983,38,33.5,37.02,2.76,8.06,540000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-16",36.72,37.33,32,34.26,-2.33,-6.37,417700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-15",34.4,37.27,32.65,36.59,2.07,6,309600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":656,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-14",32.5,35.5,31.58,34.52,4.54,325700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-13",30.48,33.099998,30,33.02,2.23,7.24,134100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":200,"volume":1350,"transactions":9,"vwap":1348},"2026-04-10",31,33.15,28.51,30.79,0.13,326400,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-09",26.19,31.51,30.66,4.66,17.92,493600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":489,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-04-08",27,27.6,25.83,26,-1.44,135100,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-07",25.49,28,26.38,-0.16,-0.6,105700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-06",26.75,27.22,24.49,26.54,-0.4,-1.48,103400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-02",25.87,27.72,25.12,26.94,-0.68,-2.46,122100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-04-01",25.8,28.88,22.54,27.62,4.89,21.51,747700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":175,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-31",21.83,23.049999,21.23,22.73,4.6,83600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":60,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-30",22.9,23.29,21.56,21.73,-5.44,49100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":811,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-27",23.14,23.61,21.17,22.98,-2.67,103700,{"date":1427,"open":1379,"high":1428,"low":1421,"close":1421,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1421},"2026-03-26",24.76,-0.76,-3.12,137400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-25",24.39,24.75,23.73,24.37,0.39,1.63,148100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1256,"volume":1448,"transactions":9,"vwap":1446},"2026-03-24",23.63,24.51,21.34,23.98,0.02,133700,{"date":1450,"open":1451,"high":1364,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-23",23.5,22.15,23.96,0.11,0.46,146900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-20",25.6,25.99,23.17,23.85,-1.73,-6.76,80200,{"date":1467,"open":1364,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-19",27.01,24.81,25.58,-0.43,-1.65,237900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-18",24.5,26.68,24.25,26.01,1.78,7.35,243500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":490,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-17",25,25.2,22.57,24.23,-2.57,199100,{"date":1492,"open":1451,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-16",26.07,22,24.87,2.02,8.84,212300,{"date":1500,"open":1501,"high":1462,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-13",19.8,22.85,3.09,15.64,119800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":67,"volume":1513,"transactions":9,"vwap":1511},"2026-03-12",19.58,20.86,19.28,19.76,-0.01,111700,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":796,"volume":1520,"transactions":9,"vwap":1518},"2026-03-11",20.64,19.11,19.77,-0.61,48600,{"date":1522,"open":1523,"high":1494,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-10",18.5,16.95,20.38,1.79,9.63,181500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-09",19.5,20.059999,17.93,18.59,-0.91,-4.67,134300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1531,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1531},"2026-03-06",19.3,20.5,19.13,0.49,2.58,125000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-05",20.19,20.6,18.29,19.01,-0.26,-1.35,62900,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-04",17,19.54,19.27,1.75,9.99,93100,{"date":1564,"open":1565,"high":1565,"low":26,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-03",20,17.52,-2.98,-14.54,420600,{"date":1571,"open":1485,"high":1485,"low":1572,"close":1541,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1541},"2026-03-02",20.22,-4.32,-17.41,408800,{"date":1577,"open":1578,"high":1370,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-27",27.5,23.72,24.82,-2.7,-9.81,136200,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-26",29,27.4,27.52,-1.6,-5.49,81100,{"date":1593,"open":1338,"high":1594,"low":1586,"close":1595,"change":689,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-25",30.2,29.12,-3.54,89700,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1264,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-24",29.49,31.15,30.19,-1.5,275000,{"date":1606,"open":1607,"high":1608,"low":1338,"close":1609,"change":1610,"percent_change":112,"volume":1611,"transactions":9,"vwap":1609},"2026-02-23",30.51,31.95,30.65,-0.12,140500,{"date":1613,"open":1345,"high":1614,"low":1338,"close":1615,"change":1616,"percent_change":96,"volume":1617,"transactions":9,"vwap":1615},"2026-02-20",32.33,30.77,-0.23,237200,{"date":1619,"open":1620,"high":1608,"low":1338,"close":1345,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1345},"2026-02-19",30.38,-0.7,-2.21,111500,{"date":1625,"open":1626,"high":1627,"low":1338,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-18",30.24,34.5,31.7,-60.8,-65.73,511000,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-02-17",92.5,0,{"date":1637,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-02-13",{"date":1639,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-02-12",{"date":1641,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-02-11",{"date":1643,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-02-10",{"date":1645,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-02-09",{"date":1647,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-02-06",{"date":1649,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-02-05",{"date":1651,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-02-04",{"date":1653,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-02-03",{"date":1655,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-02-02",{"date":1657,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-30",{"date":1659,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-29",{"date":1661,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-28",{"date":1663,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-27",{"date":1665,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-26",{"date":1667,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-23",{"date":1669,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-22",{"date":1671,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-21",{"date":1673,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-20",{"date":1675,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-16",{"date":1677,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-15",{"date":1679,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-14",{"date":1681,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-13",{"date":1683,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-12",{"date":1685,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-09",{"date":1687,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-08",{"date":1689,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-07",{"date":1691,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-06",{"date":1693,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-05",{"date":1695,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2026-01-02",{"date":1697,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2025-12-31",{"date":1699,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2025-12-30",{"date":1701,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2025-12-29",{"date":1703,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2025-12-26",{"date":1705,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1635,"volume":1635,"transactions":9,"vwap":1634},"2025-12-24",{"date":1707,"open":1634,"high":1634,"low":1634,"close":1634,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1634},"2025-12-23",-2.5,-2.63,4,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1635,"percent_change":1635,"volume":605,"transactions":9,"vwap":1713},"2025-12-22",95,{"date":1715,"open":1713,"high":1713,"low":1713,"close":1713,"change":1635,"percent_change":1635,"volume":1716,"transactions":9,"vwap":1713},"2025-12-19",13,{"date":181,"open":1713,"high":1713,"low":1713,"close":1713,"change":1635,"percent_change":1635,"volume":1494,"transactions":9,"vwap":1713}]