[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIOS":3,"homepage-market-summary":29,"stock-historical-AIOS":171},{"ticker":4,"date":5,"profile":6,"quote":13},"AIOS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"AIOS Tech Inc. Class A Common Shares","Nasdaq",null,"Common Stock","AIOS Tech Inc is a provider of artificial intelligence and technology-driven professional services. The Company is focused on delivering information technology solutions, data services, and artificial intelligence-powered offerings to a diverse commercial client base. Its core businesses include digital transformation services, tailored IT solutions for the financial sector, enterprise data solutions, and the development of AI platforms and infrastructure to drive efficiency and growth for clients across multiple industries.","20",{"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":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},11.99,12.03,12.56,11.76,12.4,-0.41,-3.31,103451.155461,2747,12.1675,4988,6.54,10218.103567236349,0.1,2454,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},129,59589,21749813.153998,-88.92,"2025-04-21",[182,183,193,204,214,224,234,243,252,262,271,281,288,297,308,318,326,337,347,357,366,377,388,399,410,421,430,439,449,458,468,478,489,499,509,518,528,538,545,553,561,571,581,591,601,609,617,625,634,644,654,663,672,679,685,692,700,708,715,721,728,734,740,746,754,761,766,772,779,788,794,801,806,813,818,823,830,836,843,851,858,863,870,879,885,893,901,910,918,926,935,943,951,957,965,972,980,988,993,1002,1010,1017,1025,1032,1039,1047,1053,1061,1070,1079,1083,1091,1097,1104,1110,1116,1120,1125,1130,1134,1140,1145,1150,1156,1161,1166,1173,1178,1186,1193,1200,1207,1213,1218,1224,1229,1235,1243,1248,1254,1260,1267,1272,1278,1283,1287,1291,1298,1305,1312,1320,1325,1330,1334,1340,1345,1352,1359,1367,1376,1383,1392,1400,1408,1413,1418,1424,1429,1436,1441,1445,1450,1453,1458,1465,1470,1475,1480,1487,1493,1498,1504,1508,1514,1519,1525,1531,1535,1539,1543,1549,1557,1564,1569,1576,1584,1593,1601,1608,1612,1619,1626,1631,1639,1644,1648,1652,1657,1661,1666,1671,1680,1686,1694,1699,1704,1708,1716,1722,1728,1734,1738,1742,1747,1751,1758,1764,1769,1774,1780,1783,1787,1792,1796,1804,1808,1815,1821,1825,1830,1834,1838,1842,1847,1853,1859,1866,1874,1881,1886,1892,1898,1901,1904,1907,1913,1918,1924,1929,1936,1940,1945,1948,1954,1959,1965,1969,1972,1977,1983,1988,1994,1998,2002,2006,2010,2017,2021,2025,2029,2034,2039,2043,2047,2051,2054,2057,2060,2063,2067,2071,2075,2080,2083,2089,2096,2102,2109,2113,2120,2125,2131,2136,2140,2144,2148,2152,2157,2162,2169,2174,2180,2186,2191,2196,2199,2205,2210,2215,2220,2224,2229,2236,2242,2247,2252,2257,2264,2269,2275,2281,2288,2294,2299,2302,2308,2313,2321,2325,2333,2340,2346,2353,2361,2366,2371,2375,2383,2389,2397,2404,2410,2415,2421,2427,2433,2437,2444,2450,2456,2462,2469,2478,2485,2493],{"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},"2026-09-30",13.38,13.5,12.34,-1,-7.46,10540.0205,997,12.7405,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",13.52,13.69,13.35,13.4,-0.31,-2.26,3699.820957,613,13.4887,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",12.46,14,13.71,1.21,9.68,52848.478277,1876,13.1898,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",12.33,12.59,12.5,0.075,0.6,16699.841012,588,12.493,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",13.65,13.81,12.425,-0.775,-5.87,31426.0205,1033,13.2578,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",14.02,13.2,-1.29,-8.9,5419.788399,522,13.7899,{"date":244,"open":236,"high":245,"low":236,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",14.5,14.49,-0.26,-1.76,4647.0205,319,14.2418,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":144,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",14.4,14.77,14.3,14.75,4.31,7467.261148,841,14.2889,{"date":263,"open":264,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",14.14,14.13,-0.24,-1.67,4254.044285,814,14.1413,{"date":272,"open":273,"high":245,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",14.48,14.065,14.38,0.17,1.2,8983.057752,494,14.2914,{"date":282,"open":236,"high":283,"low":207,"close":284,"change":266,"percent_change":285,"volume":286,"transactions":287,"vwap":280},"2026-09-16",15,14.21,-1.66,34572.5963,2313,{"date":289,"open":290,"high":291,"low":227,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",13.99,14.45,0.67,4.86,8399.092827,571,14.1549,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",13.48,14.95,12.7,13.78,0.89,6.9,40470.158305,2985,13.8935,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":37,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",12.87,13.7,12.6,12.89,1.5,32642.120865,1913,13.1602,{"date":319,"open":218,"high":320,"low":321,"close":301,"change":156,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",14.715,12.24,1.44,193202.3339,10451,12.8571,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",12.53,12.61,12.25,12.52,-0.13,-1.03,27032.750705,1259,12.4542,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",12.9,12.38,12.65,0.46,3.77,8926.616545,484,12.5258,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",12.68,12,12.19,-1.09,-8.21,13049.097422,1013,12.3007,{"date":358,"open":218,"high":359,"low":360,"close":359,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",13.28,11.3777,0.45,3.51,15422.9705,404,11.9394,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",13.15,13.61,12.3,12.83,0.01,0.08,36094.963159,1068,13.0569,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",15.25,16.43,12.23,12.82,-2.73,-17.56,143972.84747,4063,15.3714,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",16.11,17.46,15.5,15.55,-1.1,-6.61,320398.0155,4995,16.3037,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",16.9,18.3,15.4559,16.65,-0.12,-0.72,233333.063194,3295,16.5712,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",14.69,18.259,13.9,16.77,2.07,14.08,281833.976795,21026,15.8589,{"date":422,"open":256,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",14.7,13.42,0.95,6.91,8314.0205,558,14.1081,{"date":431,"open":432,"high":423,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",14.47,13.75,-0.49,-3.44,19159.41088,770,14.205,{"date":440,"open":441,"high":246,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",13.58,13.24,14.24,1.02,7.72,10989.798058,828,13.8197,{"date":450,"open":451,"high":452,"low":453,"close":453,"change":94,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",13.88,14.1,13.22,-1.49,7932.6237,740,13.7866,{"date":459,"open":460,"high":461,"low":462,"close":424,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",15.01,15.37,13.05,-2.06,-13.31,92916.217796,2737,14.2895,{"date":469,"open":470,"high":471,"low":257,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",15.02,15.79,15.48,0.06,0.39,17882.534623,1344,15.3421,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",13.64,16.5928,13,15.42,1.16,8.13,75255.070228,6830,14.273,{"date":490,"open":491,"high":492,"low":493,"close":492,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",11.81,14.26,11.78,2.21,18.34,81974.010486,4514,13.0758,{"date":500,"open":206,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",12.4999,11.89,12.05,-0.1,-0.82,8669.15,593,12.3965,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":120,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",12.41,12.01,12.15,-2.64,9565.213958,1576,12.1214,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",12.51,13.07,12.48,-0.97,-7.21,9251.064172,487,12.7356,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",11.98,13.45,11.65,1.45,12.08,32245.601339,2124,12.1586,{"date":539,"open":350,"high":350,"low":540,"close":350,"change":541,"percent_change":19,"volume":542,"transactions":543,"vwap":544},"2026-08-10",11.34,-0.05,9371.680088,478,11.619,{"date":546,"open":512,"high":547,"low":512,"close":503,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",13.33,-0.39,-3.14,17433.476745,961,12.8209,{"date":554,"open":491,"high":312,"low":491,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",12.44,0.34,2.81,11358.624273,577,12.2905,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":45,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",11.41,12.29,11.37,12.1,2.63,10477.560682,497,11.8641,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":435,"volume":578,"transactions":579,"vwap":580},"2026-08-04",12.78,12.99,10.835,11.79,-0.42,17678.017122,1522,12.3969,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",11.805,12.69,12.21,0.36,3.04,91415.057946,6291,12.2986,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",12.71,11.5,11.85,-0.14,-1.17,13635.981632,1076,11.895,{"date":602,"open":603,"high":368,"low":502,"close":14,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",12.92,-0.91,-7.05,48918.667437,2320,12.5479,{"date":610,"open":331,"high":339,"low":611,"close":339,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",12.2,0.21,1.65,5714.931037,454,12.6867,{"date":618,"open":341,"high":226,"low":619,"close":584,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",12.17,0.35,2.84,12165.891192,1323,13.0545,{"date":626,"open":627,"high":520,"low":628,"close":187,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",10.845,10.84,1.7,15.98,29959.120596,1864,11.6784,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":19,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",10.79,10.91,10.1,10.64,-3.71,21430.2,950,10.6497,{"date":645,"open":646,"high":370,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",11.67,10.49,11.05,-0.77,-6.51,58141.493303,4151,11.2892,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",12.98,11.82,-1.19,-9.15,38764.9408,1506,12.4828,{"date":664,"open":665,"high":666,"low":370,"close":667,"change":548,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",13.36,13.95,13.01,-2.91,11809.942327,1145,13.0107,{"date":673,"open":414,"high":414,"low":349,"close":198,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",0.38,2.92,8215.7408,755,13.2525,{"date":680,"open":299,"high":299,"low":341,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-17",13.02,-0.65,-4.75,9100,{"date":686,"open":665,"high":687,"low":482,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-16",13.68,13.67,0.37,2.78,15500,{"date":693,"open":694,"high":695,"low":350,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-15",13.1,13.74,13.3,-0.08,-0.6,20300,{"date":701,"open":702,"high":703,"low":704,"close":185,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":185},"2026-07-14",13.98,14.07,12.39,-0.22,-1.62,11200,{"date":709,"open":443,"high":710,"low":482,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-13",14.44,13.6,-0.67,-4.7,10300,{"date":716,"open":275,"high":275,"low":665,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-10",14.27,0.07,0.49,13000,{"date":722,"open":723,"high":245,"low":186,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-09",14.46,14.2,-0.53,-3.6,12900,{"date":729,"open":273,"high":730,"low":731,"close":730,"change":732,"percent_change":19,"volume":733,"transactions":9,"vwap":730},"2026-07-08",14.73,13.83,-0.06,33500,{"date":735,"open":736,"high":737,"low":442,"close":737,"change":27,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-07",14.51,14.79,0.68,40500,{"date":741,"open":312,"high":742,"low":312,"close":412,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":412},"2026-07-06",16.42,1.03,7.54,75800,{"date":747,"open":748,"high":749,"low":482,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-02",14.81,15.11,13.66,-1.24,-8.32,19600,{"date":755,"open":534,"high":756,"low":534,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",15.51,14.9,2.54,20.55,44700,{"date":762,"open":511,"high":206,"low":763,"close":764,"change":473,"percent_change":719,"volume":765,"transactions":9,"vwap":764},"2026-06-30",11.57,12.36,34100,{"date":767,"open":768,"high":453,"low":350,"close":370,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":370},"2026-06-29",13.21,-1.16,-8.62,57100,{"date":773,"open":534,"high":711,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-26",11.69,13.46,1.74,14.85,83000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-25",12.42,12.45,11.1,11.72,-0.68,-5.48,80600,{"date":789,"open":226,"high":790,"low":532,"close":18,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":18},"2026-06-24",15.9,-1.86,-13.04,198400,{"date":795,"open":796,"high":255,"low":797,"close":492,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":492},"2026-06-23",12.14,12.124,2.6,22.3,265100,{"date":802,"open":237,"high":531,"low":803,"close":803,"change":804,"percent_change":464,"volume":805,"transactions":9,"vwap":803},"2026-06-22",11.66,-1.79,142900,{"date":807,"open":808,"high":531,"low":809,"close":531,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":531},"2026-06-18",12.35,11.23,1.25,10.25,64000,{"date":814,"open":18,"high":482,"low":815,"close":611,"change":199,"percent_change":816,"volume":817,"transactions":9,"vwap":611},"2026-06-17",10.8,-2.48,109300,{"date":819,"open":512,"high":369,"low":594,"close":520,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":520},"2026-06-16",0.26,2.12,147300,{"date":824,"open":17,"high":825,"low":826,"close":330,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":330},"2026-06-15",13.087,11.75,0.25,2.08,4900,{"date":831,"open":339,"high":369,"low":832,"close":350,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":350},"2026-06-12",11.17,-0.89,-6.9,17500,{"date":837,"open":254,"high":838,"low":839,"close":313,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":313},"2026-06-11",16.4,12.8,-1.91,-12.91,32500,{"date":844,"open":845,"high":757,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-10",13.8,13.175,14.8,0.8,5.71,34200,{"date":852,"open":482,"high":853,"low":854,"close":207,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":207},"2026-06-09",14.93,11.91,0.55,4.09,85800,{"date":859,"open":424,"high":531,"low":453,"close":531,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":531},"2026-06-08",-1.05,-7.24,9500,{"date":864,"open":865,"high":245,"low":866,"close":245,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":245},"2026-06-05",13.94,12.09,-1.2,-7.64,3500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-04",15.04,15.84,13.77,15.7,0.2,1.29,5500,{"date":880,"open":881,"high":881,"low":717,"close":392,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":392},"2026-06-03",15.85,1.06,7.34,7800,{"date":886,"open":887,"high":888,"low":889,"close":710,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":710},"2026-06-02",15.4,15.407,13.85,-1.44,-9.07,31800,{"date":894,"open":895,"high":896,"low":460,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-01",15.27,16.61,15.88,0.02,0.13,11500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-29",15.65,16.82,15.025,15.86,-0.38,-2.34,187700,{"date":911,"open":912,"high":913,"low":283,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-28",16.040001,17.030001,16.24,1.81,12.54,125900,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-27",16.14,18.625,14.43,-2.35,-14,190400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-26",15.74,17,15.24,16.78,0.72,4.48,122300,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-22",16.74,17.8,16.059999,-1.74,-9.78,112400,{"date":944,"open":945,"high":946,"low":947,"close":938,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":938},"2026-05-21",14.84,18.8,14.61,2.56,16.8,55900,{"date":952,"open":207,"high":953,"low":207,"close":930,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":930},"2026-05-20",16,1.165,8.28,80500,{"date":958,"open":959,"high":960,"low":667,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-19",14.06,15.8,14.075,-0.415,-2.86,168600,{"date":966,"open":967,"high":967,"low":968,"close":246,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":246},"2026-05-18",15.05,13.55,-0.04,-0.28,13700,{"date":973,"open":974,"high":975,"low":723,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-15",14.99,15.1,14.53,-1.64,-10.14,5800,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-14",15.08,16.26,16.17,-0.23,-1.4,8500,{"date":989,"open":401,"high":401,"low":460,"close":838,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":838},"2026-05-13",-0.84,-4.87,26600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-12",16.91,17.749,16.606,17.24,-0.69,-3.85,23100,{"date":1003,"open":1004,"high":1005,"low":929,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-11",19.01,19.39,17.93,-1.08,-5.68,27600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1004,"change":1015,"percent_change":248,"volume":1016,"transactions":9,"vwap":1004},"2026-05-08",18.81,20.25,16.471,-0.34,43700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":855,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-07",19.97,25.967,18.472,19.35,2.93,207900,{"date":1026,"open":1027,"high":1028,"low":390,"close":946,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":946},"2026-05-06",19.11,20.5,-0.8,-4.08,128100,{"date":1033,"open":953,"high":1034,"low":953,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-05",32.45,19.6,4.08,26.29,3316200,{"date":1040,"open":1041,"high":1042,"low":452,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-04",18.2,18.47,15.52,-6.48,-29.45,259100,{"date":1048,"open":796,"high":1049,"low":639,"close":1050,"change":349,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-01",33.87,22,136.05,6708400,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-30",8.3,10,9.32,0.51,5.79,136100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-29",8.88,9.23,8.66,8.81,-0.17,-1.89,5400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-28",8.05,9.486,7.85,8.98,0.7,8.45,15900,{"date":1080,"open":1081,"high":955,"low":25,"close":955,"change":732,"percent_change":406,"volume":1082,"transactions":9,"vwap":955},"2026-04-27",7.035,10500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":342,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-24",8.6,8.9,8,8.34,5.84,5405,{"date":1092,"open":1063,"high":1063,"low":1093,"close":1094,"change":867,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-23",7.82,7.88,-13.22,4385,{"date":1098,"open":1099,"high":1056,"low":1100,"close":1101,"change":463,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-22",8.78,8.4,9.08,-18.49,13660,{"date":1105,"open":594,"high":493,"low":783,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-21",11.14,-0.36,-3.13,10795,{"date":1111,"open":540,"high":1112,"low":783,"close":594,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":594},"2026-04-20",11.8,-0.3,-2.54,225,{"date":1117,"open":1118,"high":530,"low":540,"close":1112,"change":342,"percent_change":1119,"volume":642,"transactions":9,"vwap":1112},"2026-04-17",11.4,4.06,{"date":1121,"open":18,"high":18,"low":1122,"close":540,"change":1123,"percent_change":1124,"volume":670,"transactions":9,"vwap":540},"2026-04-16",11.22,-0.18,-1.56,{"date":1126,"open":783,"high":1112,"low":783,"close":1127,"change":170,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-15",11.52,3.78,1785,{"date":1131,"open":628,"high":1132,"low":815,"close":783,"change":504,"percent_change":833,"volume":1133,"transactions":9,"vwap":783},"2026-04-14",11.84,985,{"date":1135,"open":1136,"high":1127,"low":815,"close":1137,"change":698,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-13",11.18,11.2,-5.08,2300,{"date":1141,"open":611,"high":18,"low":1142,"close":1112,"change":156,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1112},"2026-04-10",11.02,1.55,8080,{"date":1146,"open":1142,"high":18,"low":1147,"close":1148,"change":596,"percent_change":658,"volume":1149,"transactions":9,"vwap":1148},"2026-04-09",10.5,11.62,1155,{"date":1151,"open":1152,"high":764,"low":1153,"close":17,"change":674,"percent_change":1154,"volume":1155,"transactions":9,"vwap":17},"2026-04-08",11.68,11.28,3.34,505,{"date":1157,"open":628,"high":1112,"low":628,"close":1158,"change":820,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-07",11.38,2.34,535,{"date":1162,"open":1163,"high":594,"low":1163,"close":1164,"change":52,"percent_change":586,"volume":1165,"transactions":9,"vwap":1164},"2026-04-06",10.2,11.12,2390,{"date":1167,"open":1168,"high":1169,"low":1056,"close":1170,"change":247,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-02",11.58,12.12,11.08,-2.29,6430,{"date":1174,"open":493,"high":18,"low":1175,"close":540,"change":577,"percent_change":1176,"volume":1177,"transactions":9,"vwap":540},"2026-04-01",10.88,-3.57,4315,{"date":1179,"open":1180,"high":1181,"low":1182,"close":17,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":17},"2026-03-31",10.58,15.2,9.8,1.4,13.51,73010,{"date":1187,"open":1188,"high":639,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-30",9.6,10.36,0.76,7.92,1260,{"date":1194,"open":1175,"high":1195,"low":1196,"close":1188,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1188},"2026-03-27",11.36,9.2,-1.06,-9.94,1650,{"date":1201,"open":1202,"high":1106,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-26",10.32,10.66,-0.96,-8.26,200,{"date":1208,"open":493,"high":1209,"low":1137,"close":1148,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1148},"2026-03-25",12.84,0.4,3.57,655,{"date":1214,"open":312,"high":1215,"low":1164,"close":1122,"change":505,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1122},"2026-03-24",12.66,-6.81,1170,{"date":1219,"open":312,"high":845,"low":1220,"close":1221,"change":1222,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-23",12.02,12.04,0,905,{"date":1225,"open":724,"high":875,"low":1220,"close":1221,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1221},"2026-03-20",-3.08,-20.37,6515,{"date":1230,"open":1231,"high":949,"low":959,"close":1232,"change":820,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-19",14.86,15.12,1.75,3300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1231,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1231},"2026-03-18",16.32,16.6,13.86,-1.46,-8.95,3470,{"date":1244,"open":724,"high":1245,"low":724,"close":1237,"change":1246,"percent_change":547,"volume":1247,"transactions":9,"vwap":1237},"2026-03-17",17.64,1.92,19045,{"date":1249,"open":1250,"high":1251,"low":207,"close":254,"change":1252,"percent_change":596,"volume":1253,"transactions":9,"vwap":254},"2026-03-16",14.12,14.88,-0.02,1255,{"date":1255,"open":256,"high":1181,"low":1256,"close":1257,"change":1113,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-13",13.84,14.42,-2.04,3600,{"date":1261,"open":198,"high":1262,"low":839,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-12",14.82,14.72,1.12,8.24,3055,{"date":1268,"open":237,"high":711,"low":1269,"close":711,"change":405,"percent_change":1270,"volume":1271,"transactions":9,"vwap":711},"2026-03-11",12.86,-0.87,1400,{"date":1273,"open":696,"high":1274,"low":803,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-10",13.72,-0.48,-3.38,3735,{"date":1279,"open":711,"high":245,"low":1209,"close":724,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":724},"2026-03-09",-0.4,-2.74,4935,{"date":1284,"open":206,"high":872,"low":18,"close":1285,"change":828,"percent_change":896,"volume":1286,"transactions":9,"vwap":1285},"2026-03-06",14.6,16370,{"date":1288,"open":1209,"high":694,"low":350,"close":331,"change":705,"percent_change":1289,"volume":1290,"transactions":9,"vwap":331},"2026-03-05",-1.73,9565,{"date":1292,"open":1293,"high":453,"low":1203,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-04",10.68,12.74,0.54,4.43,12690,{"date":1299,"open":1300,"high":611,"low":1301,"close":611,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":611},"2026-03-03",10.34,10.14,0.96,8.54,6465,{"date":1306,"open":1307,"high":784,"low":1308,"close":1309,"change":406,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-02",10.4,10.02,11.24,-6.02,10100,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-27",12.26,11.04,11.96,-0.54,-4.32,6980,{"date":1321,"open":1322,"high":218,"low":1122,"close":218,"change":586,"percent_change":1323,"volume":1324,"transactions":9,"vwap":218},"2026-02-26",11.88,2.97,15480,{"date":1326,"open":218,"high":839,"low":1148,"close":796,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":796},"2026-02-25",-0.88,-6.76,14905,{"date":1331,"open":1137,"high":237,"low":1137,"close":681,"change":170,"percent_change":1332,"volume":1333,"transactions":9,"vwap":681},"2026-02-24",3.33,43630,{"date":1335,"open":1336,"high":839,"low":1337,"close":312,"change":820,"percent_change":1338,"volume":1339,"transactions":9,"vwap":312},"2026-02-23",10.38,9.78,2.11,90095,{"date":1341,"open":312,"high":1342,"low":1203,"close":187,"change":1154,"percent_change":1343,"volume":1344,"transactions":9,"vwap":187},"2026-02-20",14.16,37.11,3681220,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":820,"percent_change":1323,"volume":1351,"transactions":9,"vwap":1350},"2026-02-19",8.64,9.24,8.56,9,876075,{"date":1353,"open":1056,"high":1056,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-18",8.72,8.74,-1.54,-14.98,20555,{"date":1360,"open":1361,"high":1112,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-17",11.6,9.52,10.28,-10.12,-49.61,83940,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-13",22.4,28.18,20.2,20.4,-1.6,-7.27,40175,{"date":1377,"open":1378,"high":1379,"low":1372,"close":1050,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1050},"2026-02-12",26.2,27.4,-7,-24.14,3980,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-11",25.8,32,25.4,29,3.1,11.97,10655,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1191,"volume":1399,"transactions":9,"vwap":1397},"2026-02-10",24.2,28.2,23.4,25.9,1.9,17605,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1403,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1403},"2026-02-09",21.2,24,20.8,3,14.29,1945,{"date":1409,"open":1372,"high":1402,"low":1410,"close":51,"change":277,"percent_change":1411,"volume":1412,"transactions":9,"vwap":51},"2026-02-06",19,6.06,2585,{"date":1414,"open":1415,"high":1415,"low":1410,"close":1416,"change":94,"percent_change":188,"volume":1417,"transactions":9,"vwap":1416},"2026-02-05",20,19.8,2285,{"date":1419,"open":1420,"high":1421,"low":1410,"close":1415,"change":94,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1415},"2026-02-04",20.6,21.66,-0.99,3350,{"date":1425,"open":1035,"high":1426,"low":1041,"close":1371,"change":173,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1371},"2026-02-03",29.8,5.21,53095,{"date":1430,"open":1431,"high":1432,"low":1041,"close":1433,"change":1434,"percent_change":1114,"volume":1435,"transactions":9,"vwap":1433},"2026-02-02",19.36,19.4,19.2,-0.5,1505,{"date":1437,"open":1420,"high":1369,"low":1041,"close":1438,"change":394,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-30",19.7,-5.29,3220,{"date":1442,"open":51,"high":1443,"low":1420,"close":1404,"change":1222,"percent_change":1222,"volume":1444,"transactions":9,"vwap":1404},"2026-01-29",21.14,5035,{"date":1446,"open":1404,"high":1447,"low":1420,"close":1404,"change":698,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1404},"2026-01-28",21.4,-2.8,380,{"date":1451,"open":1447,"high":1050,"low":1420,"close":1447,"change":698,"percent_change":383,"volume":1452,"transactions":9,"vwap":1447},"2026-01-27",970,{"date":1454,"open":1369,"high":1455,"low":51,"close":1050,"change":1434,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1050},"2026-01-26",22.8,-2.22,245,{"date":1459,"open":1050,"high":1460,"low":1050,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-23",23.3,22.5,0.14,0.63,85,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":586,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-22",22.36,1.64,30,{"date":1471,"open":1402,"high":1472,"low":51,"close":1050,"change":220,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1050},"2026-01-21",22.58,2.8,710,{"date":1476,"open":1455,"high":1403,"low":1447,"close":1447,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1447},"2026-01-20",-1.8,-7.76,810,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":93,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-16",24.8,22.2,23.2,-2.93,1455,{"date":1488,"open":51,"high":1489,"low":51,"close":1490,"change":1076,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-15",24.6,23.9,3.02,1060,{"date":1494,"open":1495,"high":1403,"low":1495,"close":1484,"change":173,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1484},"2026-01-14",20.64,4.5,235,{"date":1499,"open":1500,"high":1501,"low":1483,"close":1483,"change":867,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1483},"2026-01-13",23.84,25,-5.13,675,{"date":1505,"open":1403,"high":1403,"low":1050,"close":1396,"change":898,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1396},"2026-01-12",0.09,1020,{"date":1509,"open":51,"high":1510,"low":51,"close":1511,"change":1512,"percent_change":1363,"volume":1513,"transactions":9,"vwap":1511},"2026-01-09",27.66,23.38,2.18,8620,{"date":1515,"open":1371,"high":1516,"low":1415,"close":1402,"change":277,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1402},"2026-01-08",22.64,6,1245,{"date":1520,"open":1521,"high":1522,"low":1410,"close":1415,"change":173,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1415},"2026-01-07",19.34,21.56,5.26,2660,{"date":1526,"open":1527,"high":1371,"low":1528,"close":1410,"change":698,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1410},"2026-01-06",19.64,18.96,-3.06,1670,{"date":1532,"open":1415,"high":1402,"low":1433,"close":1035,"change":698,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1035},"2026-01-05",-2.97,1745,{"date":1536,"open":51,"high":1402,"low":1415,"close":1371,"change":867,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1371},"2026-01-02",-5.61,1420,{"date":1540,"open":1372,"high":1541,"low":1415,"close":1447,"change":1210,"percent_change":1398,"volume":1542,"transactions":9,"vwap":1447},"2025-12-31",21.82,2635,{"date":1544,"open":1545,"high":1545,"low":1433,"close":51,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":51},"2025-12-30",23.8,-2.6,-11.02,9765,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-12-29",26.4,23,23.6,-3.4,-12.59,4230,{"date":1558,"open":1559,"high":1379,"low":1560,"close":1561,"change":698,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-26",27.2,25.2,27,-2.17,1870,{"date":1565,"open":1395,"high":1395,"low":1378,"close":1566,"change":1434,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-24",27.6,-1.78,1040,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1434,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-23",28.8,26,28.1,-1.75,3490,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-22",33.6,27.8,28.6,-6.6,-18.75,14980,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-19",61.4,61.8,33.8,35.2,-31.2,-46.99,20620,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-18",63,68,66.4,2,3.11,600,{"date":1602,"open":1603,"high":1604,"low":1595,"close":1605,"change":848,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-17",64.6,65.8,64.4,1.26,445,{"date":1609,"open":1587,"high":1596,"low":1587,"close":1610,"change":220,"percent_change":425,"volume":1611,"transactions":9,"vwap":1610},"2025-12-16",63.6,230,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1595,"change":1617,"percent_change":1618,"volume":1449,"transactions":9,"vwap":1595},"2025-12-15",66.040001,67.5,62.8,-4.2,-6.25,{"date":1620,"open":1597,"high":1621,"low":1622,"close":1623,"change":1280,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-12",69.8,65.84,67.2,-0.59,1095,{"date":1627,"open":1604,"high":1596,"low":1604,"close":1628,"change":798,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-11",67.6,4,185,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-10",69,70,65,-3.8,-5.52,750,{"date":1640,"open":1596,"high":1641,"low":1642,"close":1641,"change":848,"percent_change":1643,"volume":172,"transactions":9,"vwap":1641},"2025-12-09",68.8,66.2,1.18,{"date":1645,"open":1621,"high":1621,"low":1646,"close":1596,"change":1222,"percent_change":1222,"volume":1647,"transactions":9,"vwap":1596},"2025-12-08",67.8,395,{"date":1649,"open":1646,"high":1633,"low":1646,"close":1596,"change":188,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1596},"2025-12-05",-1.45,280,{"date":1653,"open":1623,"high":1654,"low":1623,"close":1633,"change":1210,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1633},"2025-12-04",69.6,0.58,340,{"date":1658,"open":1621,"high":1659,"low":1660,"close":1660,"change":1222,"percent_change":1222,"volume":1647,"transactions":9,"vwap":1660},"2025-12-03",72,68.6,{"date":1662,"open":1663,"high":1663,"low":1660,"close":1660,"change":986,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1660},"2025-12-02",70.2,-2,865,{"date":1667,"open":1621,"high":1668,"low":1633,"close":1634,"change":188,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1634},"2025-12-01",74.4,-1.41,565,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-28",73.4,73.96,70.34,71,-2.4,-3.27,890,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1673,"change":277,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1673},"2025-11-26",74.6,72.4,1.66,415,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-25",75.4,76.4,72.2,-0.76,-1.04,75,{"date":1695,"open":1659,"high":1696,"low":1659,"close":1697,"change":751,"percent_change":267,"volume":1698,"transactions":9,"vwap":1697},"2025-11-24",75.2,72.96,530,{"date":1700,"open":1701,"high":1668,"low":1702,"close":1703,"change":277,"percent_change":1468,"volume":1457,"transactions":9,"vwap":1703},"2025-11-21",73,71.5,74.2,{"date":1705,"open":1696,"high":1696,"low":1701,"close":1701,"change":1448,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1701},"2025-11-20",-3.69,510,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":986,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-19",78.8,79.8,73.8,75.8,-1.81,1290,{"date":1717,"open":1718,"high":1719,"low":1688,"close":1718,"change":173,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-18",77.2,80,1.31,875,{"date":1723,"open":1724,"high":1725,"low":1693,"close":1726,"change":1222,"percent_change":1222,"volume":1727,"transactions":9,"vwap":1726},"2025-11-17",76,81.4,76.2,1150,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1726,"change":698,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1726},"2025-11-14",73.6,79.6,-0.78,430,{"date":1735,"open":1696,"high":1736,"low":1730,"close":1737,"change":1473,"percent_change":1128,"volume":1223,"transactions":9,"vwap":1737},"2025-11-13",79.2,76.8,{"date":1739,"open":1712,"high":1718,"low":1712,"close":1740,"change":1222,"percent_change":1222,"volume":1741,"transactions":9,"vwap":1740},"2025-11-12",74,375,{"date":1743,"open":1744,"high":1744,"low":1701,"close":1740,"change":876,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1740},"2025-11-11",77.4,0.27,265,{"date":1748,"open":1740,"high":1703,"low":1659,"close":1712,"change":220,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1712},"2025-11-10",0.82,390,{"date":1752,"open":1693,"high":1753,"low":1754,"close":1755,"change":1677,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-07",75.24,70.8,73.2,-3.17,1510,{"date":1759,"open":1760,"high":1710,"low":1761,"close":1761,"change":1373,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-06",78,75.6,-2.07,440,{"date":1765,"open":1766,"high":1766,"low":1761,"close":1718,"change":188,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1718},"2025-11-05",80.2,-1.28,290,{"date":1770,"open":1731,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":1281,"volume":1479,"transactions":9,"vwap":1772},"2025-11-04",80.4,78.2,-2.2,{"date":1775,"open":1760,"high":1776,"low":1760,"close":1771,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1771},"2025-11-03",83.8,3.2,4.15,3150,{"date":1781,"open":1760,"high":1760,"low":1782,"close":1718,"change":848,"percent_change":100,"volume":1670,"transactions":9,"vwap":1718},"2025-10-31",76.6,{"date":1784,"open":1730,"high":1719,"low":1755,"close":1689,"change":1389,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1689},"2025-10-30",4.23,1590,{"date":1788,"open":1668,"high":1772,"low":1789,"close":1790,"change":394,"percent_change":1791,"volume":1503,"transactions":9,"vwap":1790},"2025-10-29",71.4,73.3,-1.48,{"date":1793,"open":1703,"high":1682,"low":1676,"close":1668,"change":1794,"percent_change":78,"volume":1795,"transactions":9,"vwap":1668},"2025-10-28",1.8,1005,{"date":1797,"open":1798,"high":1799,"low":1789,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-27",77,77.8,72.6,-5.94,-7.56,650,{"date":1805,"open":1740,"high":1710,"low":1740,"close":1806,"change":1807,"percent_change":1094,"volume":1133,"transactions":9,"vwap":1806},"2025-10-24",78.54,5.74,{"date":1809,"open":1730,"high":1740,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-23",70.24,72.8,2.2,3.12,300,{"date":1816,"open":1730,"high":1688,"low":1663,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-22",70.6,-4.8,-6.37,495,{"date":1822,"open":1789,"high":1724,"low":1663,"close":1688,"change":1473,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1688},"2025-10-21",3.86,615,{"date":1826,"open":1683,"high":1827,"low":1828,"close":1800,"change":220,"percent_change":1829,"volume":1449,"transactions":9,"vwap":1800},"2025-10-20",76.24,71.8,0.83,{"date":1831,"open":1703,"high":1693,"low":1659,"close":1659,"change":1773,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1659},"2025-10-17",-2.96,490,{"date":1835,"open":1836,"high":1836,"low":1811,"close":1703,"change":1222,"percent_change":1222,"volume":1837,"transactions":9,"vwap":1703},"2025-10-16",76.040001,350,{"date":1839,"open":1744,"high":1840,"low":1811,"close":1703,"change":188,"percent_change":1841,"volume":1435,"transactions":9,"vwap":1703},"2025-10-15",77.6,-1.33,{"date":1843,"open":1696,"high":1844,"low":1845,"close":1696,"change":1029,"percent_change":860,"volume":1846,"transactions":9,"vwap":1696},"2025-10-14",79.4,74.8,545,{"date":1848,"open":1726,"high":1760,"low":1849,"close":1724,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1724},"2025-10-13",66,-1.22,-1.58,2850,{"date":1854,"open":1776,"high":1776,"low":1718,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-10-10",77.22,-4.98,-6.06,1825,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":726,"percent_change":1617,"volume":1865,"transactions":9,"vwap":1864},"2025-10-09",85.8,86.8,81.18,82.2,1595,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1861,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1861},"2025-10-08",84.2,90,82.6,7.4,9.44,9805,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1878,"change":1448,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-07",79,81.98,78.4,-3.45,1580,{"date":1882,"open":1883,"high":1868,"low":1844,"close":1884,"change":1183,"percent_change":1233,"volume":1885,"transactions":9,"vwap":1884},"2025-10-06",81.5,81.2,1225,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1711,"change":188,"percent_change":751,"volume":1891,"transactions":9,"vwap":1711},"2025-10-03",81,82,77.32,1480,{"date":1893,"open":1719,"high":1877,"low":1894,"close":1895,"change":1473,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-02",73.62,80.8,3.59,2500,{"date":1899,"open":1772,"high":1719,"low":1799,"close":1760,"change":1222,"percent_change":1222,"volume":1900,"transactions":9,"vwap":1760},"2025-10-01",325,{"date":1902,"open":1782,"high":1844,"low":1726,"close":1760,"change":1210,"percent_change":1903,"volume":642,"transactions":9,"vwap":1760},"2025-09-30",0.52,{"date":1905,"open":1876,"high":1725,"low":1724,"close":1840,"change":1773,"percent_change":1906,"volume":1824,"transactions":9,"vwap":1840},"2025-09-29",-2.76,{"date":1908,"open":1884,"high":1909,"low":1736,"close":1711,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1711},"2025-09-26",82.4,-0.9,-1.12,1215,{"date":1914,"open":1884,"high":1915,"low":1736,"close":1916,"change":969,"percent_change":541,"volume":1917,"transactions":9,"vwap":1916},"2025-09-25",84.6,80.7,1585,{"date":1919,"open":1870,"high":1920,"low":1710,"close":1921,"change":791,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-09-24",84,80.74,-2.25,910,{"date":1925,"open":1926,"high":1927,"low":1771,"close":1870,"change":1773,"percent_change":1928,"volume":1518,"transactions":9,"vwap":1870},"2025-09-23",84.4,86.7,-2.59,{"date":1930,"open":1840,"high":1931,"low":1840,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-09-22",91.4,84.8,7.8,10.13,11360,{"date":1937,"open":1634,"high":1799,"low":1634,"close":1798,"change":1938,"percent_change":1056,"volume":1939,"transactions":9,"vwap":1798},"2025-09-19",7,2045,{"date":1941,"open":1942,"high":1634,"low":1641,"close":1634,"change":876,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1634},"2025-09-18",69.98,0.29,625,{"date":1946,"open":1641,"high":1634,"low":1641,"close":1621,"change":848,"percent_change":484,"volume":1947,"transactions":9,"vwap":1621},"2025-09-17",475,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1633,"change":1280,"percent_change":1953,"volume":1670,"transactions":9,"vwap":1633},"2025-09-16",68.2,69.4,66.44,-0.58,{"date":1955,"open":1956,"high":1956,"low":1849,"close":1951,"change":867,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1951},"2025-09-15",73.5,-1.7,1015,{"date":1960,"open":1961,"high":1962,"low":1817,"close":1817,"change":1664,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1817},"2025-09-12",71.2,72.92,-2.75,665,{"date":1966,"open":1755,"high":1755,"low":1789,"close":1800,"change":1598,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1800},"2025-09-11",2.83,250,{"date":1970,"open":1754,"high":1693,"low":1634,"close":1817,"change":94,"percent_change":970,"volume":1971,"transactions":9,"vwap":1817},"2025-09-10",895,{"date":1973,"open":1974,"high":1811,"low":1621,"close":1754,"change":1327,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1754},"2025-09-09",71.18,-1.23,845,{"date":1978,"open":1668,"high":1693,"low":1676,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-09-08",71.68,-0.32,-0.44,830,{"date":1984,"open":1659,"high":1690,"low":1634,"close":1659,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1659},"2025-09-05",0.16,0.22,1435,{"date":1989,"open":1668,"high":1668,"low":1789,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-09-04",71.84,-3.16,-4.21,780,{"date":1995,"open":1726,"high":1996,"low":1740,"close":1693,"change":1210,"percent_change":1295,"volume":1997,"transactions":9,"vwap":1693},"2025-09-03",76.54,455,{"date":1999,"open":1724,"high":2000,"low":1740,"close":1682,"change":1773,"percent_change":963,"volume":2001,"transactions":9,"vwap":1682},"2025-09-02",78.22,720,{"date":2003,"open":2004,"high":2004,"low":2005,"close":1737,"change":698,"percent_change":1732,"volume":1634,"transactions":9,"vwap":1737},"2025-08-29",77.099998,75.66,{"date":2007,"open":1772,"high":1772,"low":2008,"close":1744,"change":1911,"percent_change":2009,"volume":1750,"transactions":9,"vwap":1744},"2025-08-28",74.040001,-1.43,{"date":2011,"open":1845,"high":2012,"low":1755,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-08-27",79.14,78.52,2.52,3.32,1320,{"date":2018,"open":1696,"high":1888,"low":1696,"close":1724,"change":1512,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1724},"2025-08-26",2.95,2180,{"date":2022,"open":1782,"high":1782,"low":2023,"close":2023,"change":1567,"percent_change":923,"volume":2024,"transactions":9,"vwap":2023},"2025-08-25",73.82,145,{"date":2026,"open":1703,"high":1726,"low":1730,"close":1761,"change":2027,"percent_change":2028,"volume":1474,"transactions":9,"vwap":1761},"2025-08-22",2.3,3.14,{"date":2030,"open":1683,"high":2031,"low":1683,"close":1790,"change":2032,"percent_change":2033,"volume":1457,"transactions":9,"vwap":1790},"2025-08-21",75.86,0.86,1.19,{"date":2035,"open":1701,"high":1682,"low":1634,"close":2036,"change":2037,"percent_change":705,"volume":2038,"transactions":9,"vwap":2036},"2025-08-20",72.44,-0.16,1270,{"date":2040,"open":1724,"high":1726,"low":1690,"close":1800,"change":1554,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1800},"2025-08-19",-4.47,1775,{"date":2044,"open":1761,"high":1772,"low":2045,"close":1724,"change":848,"percent_change":882,"volume":2046,"transactions":9,"vwap":1724},"2025-08-18",74.66,660,{"date":2048,"open":1737,"high":1744,"low":1740,"close":1696,"change":1373,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1696},"2025-08-15",-2.08,335,{"date":2052,"open":1726,"high":1840,"low":1713,"close":1737,"change":867,"percent_change":1356,"volume":2053,"transactions":9,"vwap":1737},"2025-08-14",220,{"date":2055,"open":1844,"high":2056,"low":1798,"close":1760,"change":1210,"percent_change":1903,"volume":1217,"transactions":9,"vwap":1760},"2025-08-13",79.52,{"date":2058,"open":1895,"high":1895,"low":1724,"close":1840,"change":698,"percent_change":649,"volume":2059,"transactions":9,"vwap":1840},"2025-08-12",1440,{"date":2061,"open":1799,"high":1895,"low":1840,"close":1772,"change":1546,"percent_change":2062,"volume":1607,"transactions":9,"vwap":1772},"2025-08-11",-3.22,{"date":2064,"open":1888,"high":1888,"low":1799,"close":1895,"change":94,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1895},"2025-08-08",-0.25,925,{"date":2068,"open":1719,"high":1888,"low":2069,"close":1888,"change":173,"percent_change":810,"volume":2070,"transactions":9,"vwap":1888},"2025-08-07",79.3,1185,{"date":2072,"open":2073,"high":1889,"low":2074,"close":1719,"change":1477,"percent_change":1773,"volume":1665,"transactions":9,"vwap":1719},"2025-08-06",80.12,78.6,{"date":2076,"open":1766,"high":1889,"low":1760,"close":2077,"change":1794,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-05",81.8,2.25,4570,{"date":2081,"open":2082,"high":2082,"low":1718,"close":1719,"change":1598,"percent_change":948,"volume":2053,"transactions":9,"vwap":1719},"2025-08-04",86.36,{"date":2084,"open":1798,"high":2085,"low":1798,"close":1760,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1760},"2025-08-01",80.56,-4.38,-5.32,260,{"date":2090,"open":1772,"high":2091,"low":1772,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-07-31",85.84,82.38,-0.62,-0.75,205,{"date":2097,"open":2077,"high":2098,"low":1798,"close":2099,"change":1183,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-07-30",83.5,83,1.72,1920,{"date":2103,"open":2104,"high":2104,"low":1760,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-07-29",86,81.6,-5.2,-5.99,6570,{"date":2110,"open":1861,"high":2111,"low":1464,"close":1862,"change":698,"percent_change":999,"volume":2112,"transactions":9,"vwap":1862},"2025-07-28",89.8,1135,{"date":2114,"open":2115,"high":2116,"low":2104,"close":2117,"change":1636,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-25",88,98,87.4,-4.17,1395,{"date":2121,"open":2122,"high":2122,"low":1920,"close":2123,"change":1029,"percent_change":1270,"volume":2124,"transactions":9,"vwap":2123},"2025-07-24",94.9,91.2,2155,{"date":2126,"open":2127,"high":2116,"low":2127,"close":2128,"change":1163,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-07-23",85.3,92,12.47,3290,{"date":2132,"open":2133,"high":2133,"low":1884,"close":2077,"change":986,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2077},"2025-07-22",83.2,-1.68,570,{"date":2137,"open":2105,"high":2138,"low":2105,"close":2133,"change":220,"percent_change":2139,"volume":2050,"transactions":9,"vwap":2133},"2025-07-21",83.4,0.73,{"date":2141,"open":1909,"high":2142,"low":2143,"close":1870,"change":1222,"percent_change":1222,"volume":2038,"transactions":9,"vwap":1870},"2025-07-18",86.6,80.22,{"date":2145,"open":1798,"high":1870,"low":1798,"close":1870,"change":2146,"percent_change":1934,"volume":2147,"transactions":9,"vwap":1870},"2025-07-17",7.6,2175,{"date":2149,"open":1703,"high":1724,"low":1659,"close":1693,"change":2150,"percent_change":1512,"volume":2151,"transactions":9,"vwap":1693},"2025-07-16",1.6,1770,{"date":2153,"open":1718,"high":1799,"low":2154,"close":1673,"change":867,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1673},"2025-07-15",70.44,-1.61,1310,{"date":2158,"open":2159,"high":1719,"low":2159,"close":1682,"change":1554,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1682},"2025-07-14",70.4,-4.36,745,{"date":2163,"open":2164,"high":2165,"low":1798,"close":1760,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1760},"2025-07-11",81.7,82.16,-1.84,-2.3,1405,{"date":2170,"open":1920,"high":1920,"low":1688,"close":2171,"change":2172,"percent_change":2173,"volume":2161,"transactions":9,"vwap":2171},"2025-07-10",79.84,-4.76,-5.63,{"date":2175,"open":2176,"high":2177,"low":1870,"close":1915,"change":1473,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1915},"2025-07-09",82.94,85.4,3.42,795,{"date":2181,"open":1772,"high":2182,"low":1701,"close":2077,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2077},"2025-07-08",82.9,3.4,4.34,1705,{"date":2187,"open":1844,"high":2188,"low":1798,"close":1878,"change":188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1878},"2025-07-07",79.46,-1.26,1600,{"date":2192,"open":1719,"high":2193,"low":2194,"close":1844,"change":986,"percent_change":1289,"volume":2195,"transactions":9,"vwap":1844},"2025-07-03",87.6,75.040001,6470,{"date":2197,"open":1726,"high":1895,"low":1688,"close":1895,"change":1473,"percent_change":1896,"volume":2198,"transactions":9,"vwap":1895},"2025-07-02",1445,{"date":2200,"open":1659,"high":2074,"low":2201,"close":1760,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1760},"2025-07-01",69.2,4.2,5.69,730,{"date":2206,"open":1718,"high":1718,"low":1755,"close":1712,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1712},"2025-06-30",-3.2,-4.16,410,{"date":2211,"open":1724,"high":2212,"low":2213,"close":1798,"change":1222,"percent_change":1222,"volume":2214,"transactions":9,"vwap":1798},"2025-06-27",79.28,73.9,310,{"date":2216,"open":1693,"high":2217,"low":1634,"close":1798,"change":798,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1798},"2025-06-26",81.62,3.49,2565,{"date":2221,"open":2222,"high":1844,"low":1668,"close":1668,"change":2223,"percent_change":189,"volume":677,"transactions":9,"vwap":1668},"2025-06-25",78.98,-6,{"date":2225,"open":2226,"high":2077,"low":2226,"close":1771,"change":2227,"percent_change":564,"volume":2228,"transactions":9,"vwap":1771},"2025-06-24",70.7,8.8,4460,{"date":2230,"open":2231,"high":1828,"low":1605,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-06-23",67,71.6,4.32,6.42,2245,{"date":2237,"open":1754,"high":1961,"low":1849,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-06-20",67.28,-4.12,-5.77,2295,{"date":2243,"open":1817,"high":1730,"low":2244,"close":1789,"change":220,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1789},"2025-06-18",68.5,0.85,1160,{"date":2248,"open":1703,"high":1693,"low":1950,"close":1754,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1754},"2025-06-17",-3.3,-4.45,1935,{"date":2253,"open":1701,"high":1844,"low":1596,"close":2254,"change":1598,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-06-16",74.099998,2.77,4220,{"date":2258,"open":1740,"high":2259,"low":2260,"close":2261,"change":1546,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-13",78.32,68.4,72.099998,-3.48,2875,{"date":2265,"open":1884,"high":1725,"low":1789,"close":2266,"change":2267,"percent_change":239,"volume":2268,"transactions":9,"vwap":2266},"2025-06-12",74.7,-7.3,6995,{"date":2270,"open":2271,"high":2271,"low":1766,"close":1889,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1889},"2025-06-11",89.6,-7.4,-8.28,6365,{"date":2276,"open":2177,"high":2277,"low":1909,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-06-10",89.4,3.8,4.44,2910,{"date":2282,"open":2283,"high":2284,"low":2105,"close":2285,"change":1773,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-06-09",92.2,97.4,85.6,-2.51,10325,{"date":2289,"open":1862,"high":2290,"low":2142,"close":2291,"change":1812,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-06",93.8,87.8,2.57,2680,{"date":2295,"open":2296,"high":2296,"low":1920,"close":2285,"change":1373,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2285},"2025-06-05",88.8,-1.83,935,{"date":2300,"open":1920,"high":2296,"low":1889,"close":2301,"change":1473,"percent_change":2015,"volume":1917,"transactions":9,"vwap":2301},"2025-06-04",87.2,{"date":2303,"open":1888,"high":2304,"low":1766,"close":1926,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1926},"2025-06-03",88.2,5.2,6.57,1045,{"date":2309,"open":2291,"high":2291,"low":1736,"close":1736,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1736},"2025-06-02",-7.2,-8.33,3400,{"date":2314,"open":2315,"high":2316,"low":2099,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-05-30",86.2,90.099998,86.4,-3,-3.36,1875,{"date":2322,"open":2323,"high":2323,"low":1464,"close":2277,"change":1477,"percent_change":2324,"volume":2312,"transactions":9,"vwap":2277},"2025-05-29",94.5,-1.97,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2123,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2123},"2025-05-28",95,95.4,91,-5.6,-5.79,520,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":2338,"percent_change":2339,"volume":1982,"transactions":9,"vwap":2336},"2025-05-27",90.2,96.8,87.68,5.9,6.49,{"date":2341,"open":2342,"high":2343,"low":2115,"close":2344,"change":769,"percent_change":2189,"volume":2345,"transactions":9,"vwap":2344},"2025-05-23",90.6,94.6,90.9,1205,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":2351,"percent_change":2352,"volume":1727,"transactions":9,"vwap":2350},"2025-05-22",88.4,92.4,92.059998,5.06,5.82,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-05-21",99,106.6,87,-14.6,-14.37,9280,{"date":2362,"open":2343,"high":2363,"low":1931,"close":2364,"change":1361,"percent_change":313,"volume":2365,"transactions":9,"vwap":2364},"2025-05-20",104.8,101.6,8380,{"date":2367,"open":2315,"high":2368,"low":2315,"close":1869,"change":986,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1869},"2025-05-19",93.099998,-1.53,605,{"date":2372,"open":1776,"high":2327,"low":1889,"close":1931,"change":1933,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1931},"2025-05-16",9.33,2275,{"date":2376,"open":2377,"high":2378,"low":1840,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-05-15",96.2,97,83.6,-14.4,-14.69,9475,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2116,"change":1664,"percent_change":1664,"volume":2388,"transactions":9,"vwap":2116},"2025-05-14",102.2,103.2,94.8,2530,{"date":2390,"open":2391,"high":2392,"low":2116,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-05-13",116.6,118.54,100,-16.4,-14.09,7890,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":839,"percent_change":764,"volume":2403,"transactions":9,"vwap":2402},"2025-05-12",109.4,119,106.2,116.4,1660,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":798,"percent_change":2292,"volume":174,"transactions":9,"vwap":2409},"2025-05-09",101.4,107.6,99.24,103.6,{"date":2411,"open":2412,"high":2409,"low":2284,"close":2413,"change":220,"percent_change":220,"volume":2414,"transactions":9,"vwap":2413},"2025-05-08",98.24,101,860,{"date":2416,"open":2417,"high":2413,"low":2418,"close":2419,"change":173,"percent_change":2420,"volume":456,"transactions":9,"vwap":2419},"2025-05-07",98.4,96,100.4,1.01,{"date":2422,"open":2417,"high":2386,"low":2423,"close":2424,"change":1546,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-05-06",94.46,99.4,-2.55,1715,{"date":2428,"open":2429,"high":2430,"low":2329,"close":2431,"change":2318,"percent_change":963,"volume":2432,"transactions":9,"vwap":2431},"2025-05-05",104.6,112,102,5445,{"date":2434,"open":2431,"high":2435,"low":2419,"close":2436,"change":1777,"percent_change":2028,"volume":1266,"transactions":9,"vwap":2436},"2025-05-02",109.98,105,{"date":2438,"open":2439,"high":2363,"low":2440,"close":2441,"change":1183,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-05-01",101.2,96.4,101.8,1.39,5825,{"date":2445,"open":2446,"high":2447,"low":2355,"close":2419,"change":2272,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2419},"2025-04-30",107.8,110.6,-6.86,13130,{"date":2451,"open":2452,"high":2453,"low":2356,"close":2446,"change":2167,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2446},"2025-04-29",114.4,116.8,-2.09,10905,{"date":2457,"open":2430,"high":2458,"low":2459,"close":2460,"change":1957,"percent_change":2461,"volume":1271,"transactions":9,"vwap":2460},"2025-04-28",115.8,105.6,110.099998,-1.52,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-04-25",117.4,111.8,-4.3,-3.7,1230,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-04-24",115.2,123.4,113.5,116.099998,-6.5,-5.3,2130,{"date":2479,"open":2480,"high":176,"low":2481,"close":2482,"change":2483,"percent_change":1055,"volume":2484,"transactions":9,"vwap":2482},"2025-04-23",115.4,114.6,122.6,9.4,1865,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2070,"transactions":9,"vwap":2490},"2025-04-22",110,115.9,105.52,113.2,5,4.62,{"date":180,"open":2447,"high":2430,"low":2429,"close":2494,"change":1677,"percent_change":1562,"volume":2495,"transactions":9,"vwap":2494},108.2,585]