[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIO.B":3,"homepage-market-summary":27,"stock-historical-BIO.B":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BIO.B","2026-08-20",{"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},"Bio-Rad Laboratories, Inc. Class B","NYSE",null,"LABORATORY ANALYTICAL INSTRUMENTS","Bio-Rad Laboratories, headquartered in Hercules, California, develops, manufactures, and sells products and solutions for the clinical diagnostics and life sciences markets. In clinical diagnostics (60% of sales), Bio-Rad sells test systems and specialized quality controls for clinical laboratories. In life sciences (40% of sales), it develops and manufactures instruments and reagents used in research, biopharmaceutical production, and food testing and has a leadership position in dPCR technology. The company is geographically diverse, with major markets in the Americas (about 40% of sales), Europe (about 30%), Asia (about 30%), and other. Bio-Rad owns approximately 33% of Sartorius, a lab and bioprocessing supplier that specializes in single-use technology used in biologics manufacturing.","7,450","Hercules, CA",false,{"close":16,"open":16,"high":16,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":16,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},365.08,337,28.08,8.33,103.149902,24,367.839,244.53999,68.34748694472361,100,6747,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":38},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":36,"sparkline":88,"date":38},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":36},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":36},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":36},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":36},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":16,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},225.28999,45,16336.149902,2.08,"2025-02-05",[180,181,188,192,194,196,198,202,207,211,216,219,221,223,225,227,229,231,233,239,248,251,253,255,257,259,261,263,265,267,269,271,273,275,277,279,281,283,287,290,292,294,296,298,302,308,313,316,318,320,325,328,333,341,344,346,348,350,352,354,356,358,362,365,367,369,371,373,375,377,379,381,383,387,390,392,394,399,402,404,406,408,410,412,414,416,418,420,422,424,428,431,433,439,442,444,448,451,453,455,457,459,461,465,468,470,474,477,481,484,486,488,490,492,494,496,498,504,507,509,511,513,515,517,519,521,524,527,529,531,533,535,537,539,541,543,545,547,549,551,553,555,557,559,561,563,565,567,569,571,573,575,577,579,581,583,585,588,590,592,594,596,598,600,602,604,606,608,613,619,622,624,626,628,630,633,641,644,646,649,654,657,659,661,663,665,667,671,674,676,678,680,682,684,687,689,691,693,695,697,699,701,703,705,707,709,711,713,715,719,722,724,726,728,730,732,734,736,738,740,742,744,746,748,750,752,754,756,759,762,764,766,768,770,772,774,776,778,780,782,784,786,788,790,792,794,796,798,800,802,806,809,811,813,815,817,819,821,825,828,830,832,834,836,838,840,842,844,846,848,850,852,854,856,858,860,862,865,867,869,871,873,875,877,879,881,883,885,887,889,891,893,895,897,899,901,903,905,909,912,914,916,918,920,922,924,926,928,930,932,934,936,938,940,944,946,948,950,952,954,956,960,963,965,967,969,971,973,977,980,982,984,986,988,990,992,994,997,999,1001,1003,1005,1007,1009,1011,1013,1015,1017,1021,1024,1026,1028,1030,1032,1034,1036,1038,1040,1042,1046,1051,1054,1056,1058,1062],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":17,"high":17,"low":17,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-08-03",27.63,8.93,63,12,335.9671,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":190},"2026-07-17",309.37,0,{"date":193,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":190},"2026-07-16",{"date":195,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":190},"2026-07-15",{"date":197,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":190},"2026-07-14",{"date":199,"open":190,"high":190,"low":190,"close":190,"change":200,"percent_change":201,"volume":25,"transactions":9,"vwap":190},"2026-07-13",10.87,3.64,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":25,"transactions":9,"vwap":204},"2026-07-10",298.5,5.13,1.75,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":191,"percent_change":191,"volume":210,"transactions":9,"vwap":209},"2026-07-09",293.37,4,{"date":212,"open":209,"high":209,"low":209,"close":209,"change":213,"percent_change":214,"volume":215,"transactions":9,"vwap":209},"2026-07-08",-3.12,-1.05,300,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":218},"2026-07-07",296.48999,{"date":220,"open":218,"high":218,"low":218,"close":218,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":218},"2026-07-06",{"date":222,"open":218,"high":218,"low":218,"close":218,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":218},"2026-07-02",{"date":224,"open":218,"high":218,"low":218,"close":218,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":218},"2026-07-01",{"date":226,"open":218,"high":218,"low":218,"close":218,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":218},"2026-06-30",{"date":228,"open":218,"high":218,"low":218,"close":218,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":218},"2026-06-29",{"date":230,"open":218,"high":218,"low":218,"close":218,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":218},"2026-06-26",{"date":232,"open":218,"high":218,"low":218,"close":218,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":218},"2026-06-25",{"date":234,"open":235,"high":218,"low":235,"close":218,"change":236,"percent_change":237,"volume":238,"transactions":9,"vwap":218},"2026-06-24",291.98999,6.49,2.24,200,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":9,"vwap":244},"2026-06-23",297.22,297.95999,289.23001,290,-14.15,-4.65,800,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":250},"2026-06-22",304.14999,{"date":252,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":250},"2026-06-18",{"date":254,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":250},"2026-06-17",{"date":256,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":210,"transactions":9,"vwap":250},"2026-06-16",{"date":258,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":250},"2026-06-15",{"date":260,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":250},"2026-06-12",{"date":262,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":250},"2026-06-11",{"date":264,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":250},"2026-06-10",{"date":266,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":250},"2026-06-09",{"date":268,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":250},"2026-06-08",{"date":270,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":250},"2026-06-05",{"date":272,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":250},"2026-06-04",{"date":274,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":250},"2026-06-03",{"date":276,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":250},"2026-06-02",{"date":278,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":210,"transactions":9,"vwap":250},"2026-06-01",{"date":280,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":250},"2026-05-29",{"date":282,"open":250,"high":250,"low":250,"close":250,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":250},"2026-05-28",{"date":284,"open":250,"high":250,"low":250,"close":250,"change":285,"percent_change":286,"volume":25,"transactions":9,"vwap":250},"2026-05-27",36.72,13.73,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":289},"2026-05-26",267.42999,{"date":291,"open":289,"high":289,"low":289,"close":289,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":289},"2026-05-22",{"date":293,"open":289,"high":289,"low":289,"close":289,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":289},"2026-05-21",{"date":295,"open":289,"high":289,"low":289,"close":289,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":289},"2026-05-20",{"date":297,"open":289,"high":289,"low":289,"close":289,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":289},"2026-05-19",{"date":299,"open":289,"high":289,"low":289,"close":289,"change":300,"percent_change":301,"volume":25,"transactions":9,"vwap":289},"2026-05-18",6.53,2.5,{"date":303,"open":304,"high":305,"low":306,"close":305,"change":65,"percent_change":150,"volume":307,"transactions":9,"vwap":305},"2026-05-15",253.17,260.89999,253.13,600,{"date":309,"open":23,"high":310,"low":23,"close":310,"change":311,"percent_change":206,"volume":312,"transactions":9,"vwap":310},"2026-05-14",260,4.46,3400,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":315},"2026-05-13",255.53999,{"date":317,"open":315,"high":315,"low":315,"close":315,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":315},"2026-05-12",{"date":319,"open":315,"high":315,"low":315,"close":315,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":315},"2026-05-11",{"date":321,"open":315,"high":315,"low":315,"close":315,"change":322,"percent_change":323,"volume":324,"transactions":9,"vwap":315},"2026-05-08",-5.73,-2.19,400,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":327},"2026-05-07",261.26999,{"date":329,"open":330,"high":330,"low":327,"close":327,"change":331,"percent_change":332,"volume":25,"transactions":9,"vwap":327},"2026-05-06",261.39999,2.81,1.09,{"date":334,"open":335,"high":336,"low":337,"close":336,"change":338,"percent_change":339,"volume":340,"transactions":9,"vwap":336},"2026-05-05",257.70999,258.45999,255.89999,-40.99,-13.69,900,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":343},"2026-05-04",299.45001,{"date":345,"open":343,"high":343,"low":343,"close":343,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":343},"2026-05-01",{"date":347,"open":343,"high":343,"low":343,"close":343,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":343},"2026-04-30",{"date":349,"open":343,"high":343,"low":343,"close":343,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":343},"2026-04-29",{"date":351,"open":343,"high":343,"low":343,"close":343,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":343},"2026-04-28",{"date":353,"open":343,"high":343,"low":343,"close":343,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":343},"2026-04-27",{"date":355,"open":343,"high":343,"low":343,"close":343,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":343},"2026-04-24",{"date":357,"open":343,"high":343,"low":343,"close":343,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":343},"2026-04-23",{"date":359,"open":343,"high":343,"low":343,"close":343,"change":360,"percent_change":361,"volume":25,"transactions":9,"vwap":343},"2026-04-22",22.45,8.1,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":364},"2026-04-21",277,{"date":366,"open":364,"high":364,"low":364,"close":364,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":364},"2026-04-20",{"date":368,"open":364,"high":364,"low":364,"close":364,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":364},"2026-04-17",{"date":370,"open":364,"high":364,"low":364,"close":364,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":364},"2026-04-16",{"date":372,"open":364,"high":364,"low":364,"close":364,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":364},"2026-04-15",{"date":374,"open":364,"high":364,"low":364,"close":364,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":364},"2026-04-14",{"date":376,"open":364,"high":364,"low":364,"close":364,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":364},"2026-04-13",{"date":378,"open":364,"high":364,"low":364,"close":364,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":364},"2026-04-10",{"date":380,"open":364,"high":364,"low":364,"close":364,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":364},"2026-04-09",{"date":382,"open":364,"high":364,"low":364,"close":364,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":364},"2026-04-08",{"date":384,"open":364,"high":364,"low":364,"close":364,"change":385,"percent_change":386,"volume":25,"transactions":9,"vwap":364},"2026-04-07",-1.25,-0.45,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":389},"2026-04-06",278.25,{"date":391,"open":389,"high":389,"low":389,"close":389,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":389},"2026-04-02",{"date":393,"open":389,"high":389,"low":389,"close":389,"change":191,"percent_change":191,"volume":44,"transactions":9,"vwap":389},"2026-04-01",{"date":395,"open":396,"high":396,"low":389,"close":389,"change":397,"percent_change":398,"volume":238,"transactions":9,"vwap":389},"2026-03-31",278.29999,9.7,3.61,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":401},"2026-03-30",268.54999,{"date":403,"open":401,"high":401,"low":401,"close":401,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":401},"2026-03-27",{"date":405,"open":401,"high":401,"low":401,"close":401,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":401},"2026-03-26",{"date":407,"open":401,"high":401,"low":401,"close":401,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":401},"2026-03-25",{"date":409,"open":401,"high":401,"low":401,"close":401,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":401},"2026-03-24",{"date":411,"open":401,"high":401,"low":401,"close":401,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":401},"2026-03-23",{"date":413,"open":401,"high":401,"low":401,"close":401,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":401},"2026-03-20",{"date":415,"open":401,"high":401,"low":401,"close":401,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":401},"2026-03-19",{"date":417,"open":401,"high":401,"low":401,"close":401,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":401},"2026-03-18",{"date":419,"open":401,"high":401,"low":401,"close":401,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":401},"2026-03-17",{"date":421,"open":401,"high":401,"low":401,"close":401,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":401},"2026-03-16",{"date":423,"open":401,"high":401,"low":401,"close":401,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":401},"2026-03-13",{"date":425,"open":401,"high":401,"low":401,"close":401,"change":426,"percent_change":427,"volume":25,"transactions":9,"vwap":401},"2026-03-12",0.05,0.02,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":430},"2026-03-11",268.5,{"date":432,"open":430,"high":430,"low":430,"close":430,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":430},"2026-03-10",{"date":434,"open":435,"high":430,"low":436,"close":430,"change":437,"percent_change":438,"volume":215,"transactions":9,"vwap":430},"2026-03-09",267.79999,267.59,-13.45,-4.77,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":441},"2026-03-06",281.95001,{"date":443,"open":441,"high":441,"low":441,"close":441,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":441},"2026-03-05",{"date":445,"open":441,"high":441,"low":441,"close":441,"change":446,"percent_change":447,"volume":25,"transactions":9,"vwap":441},"2026-03-04",13.06,4.86,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":450},"2026-03-03",268.89001,{"date":452,"open":450,"high":450,"low":450,"close":450,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":450},"2026-03-02",{"date":454,"open":450,"high":450,"low":450,"close":450,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":450},"2026-02-27",{"date":456,"open":450,"high":450,"low":450,"close":450,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":450},"2026-02-26",{"date":458,"open":450,"high":450,"low":450,"close":450,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":450},"2026-02-25",{"date":460,"open":450,"high":450,"low":450,"close":450,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":450},"2026-02-24",{"date":462,"open":450,"high":450,"low":450,"close":450,"change":463,"percent_change":464,"volume":25,"transactions":9,"vwap":450},"2026-02-23",7.06,2.7,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":467},"2026-02-20",261.82999,{"date":469,"open":467,"high":467,"low":467,"close":467,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":467},"2026-02-19",{"date":471,"open":467,"high":467,"low":467,"close":467,"change":472,"percent_change":473,"volume":25,"transactions":9,"vwap":467},"2026-02-18",4.78,1.86,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":476},"2026-02-17",257.049988,{"date":478,"open":476,"high":476,"low":476,"close":476,"change":479,"percent_change":480,"volume":25,"transactions":9,"vwap":476},"2026-02-13",-38,-12.88,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":483},"2026-02-12",295.049988,{"date":485,"open":483,"high":483,"low":483,"close":483,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":483},"2026-02-11",{"date":487,"open":483,"high":483,"low":483,"close":483,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":483},"2026-02-10",{"date":489,"open":483,"high":483,"low":483,"close":483,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":483},"2026-02-09",{"date":491,"open":483,"high":483,"low":483,"close":483,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":483},"2026-02-06",{"date":493,"open":483,"high":483,"low":483,"close":483,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":483},"2026-02-05",{"date":495,"open":483,"high":483,"low":483,"close":483,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":483},"2026-02-04",{"date":497,"open":483,"high":483,"low":483,"close":483,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":483},"2026-02-03",{"date":499,"open":500,"high":483,"low":500,"close":483,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":483},"2026-02-02",291.35999,-17.7,-5.66,1900,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":506},"2026-01-30",312.75,{"date":508,"open":506,"high":506,"low":506,"close":506,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":506},"2026-01-29",{"date":510,"open":506,"high":506,"low":506,"close":506,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":506},"2026-01-28",{"date":512,"open":506,"high":506,"low":506,"close":506,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":506},"2026-01-27",{"date":514,"open":506,"high":506,"low":506,"close":506,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":506},"2026-01-26",{"date":516,"open":506,"high":506,"low":506,"close":506,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":506},"2026-01-23",{"date":518,"open":506,"high":506,"low":506,"close":506,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":506},"2026-01-22",{"date":520,"open":506,"high":506,"low":506,"close":506,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":506},"2026-01-21",{"date":522,"open":506,"high":506,"low":506,"close":506,"change":523,"percent_change":135,"volume":25,"transactions":9,"vwap":506},"2026-01-20",2.05,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2026-01-16",310.70001,{"date":528,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2026-01-15",{"date":530,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2026-01-14",{"date":532,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2026-01-13",{"date":534,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2026-01-12",{"date":536,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2026-01-09",{"date":538,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2026-01-08",{"date":540,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2026-01-07",{"date":542,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2026-01-06",{"date":544,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2026-01-05",{"date":546,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2026-01-02",{"date":548,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-31",{"date":550,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-30",{"date":552,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-29",{"date":554,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-26",{"date":556,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-24",{"date":558,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-23",{"date":560,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-22",{"date":562,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-19",{"date":564,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-18",{"date":566,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-17",{"date":568,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-16",{"date":570,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-15",{"date":572,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-12",{"date":574,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-11",{"date":576,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":44,"transactions":9,"vwap":526},"2025-12-10",{"date":578,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-09",{"date":580,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-08",{"date":582,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-05",{"date":584,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-04",{"date":586,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":587,"transactions":9,"vwap":526},"2025-12-03",7,{"date":589,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-02",{"date":591,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-12-01",{"date":593,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-11-28",{"date":595,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-11-26",{"date":597,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-11-25",{"date":599,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-11-24",{"date":601,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-11-21",{"date":603,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-11-20",{"date":605,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-11-19",{"date":607,"open":526,"high":526,"low":526,"close":526,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":526},"2025-11-18",{"date":609,"open":610,"high":526,"low":610,"close":526,"change":611,"percent_change":612,"volume":25,"transactions":9,"vwap":526},"2025-11-17",310.45001,-3.7,-1.18,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":25,"transactions":9,"vwap":616},"2025-11-14",315.079987,314.39999,9,2.95,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":621},"2025-11-13",305.39999,{"date":623,"open":621,"high":621,"low":621,"close":621,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":621},"2025-11-12",{"date":625,"open":621,"high":621,"low":621,"close":621,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":621},"2025-11-11",{"date":627,"open":621,"high":621,"low":621,"close":621,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":621},"2025-11-10",{"date":629,"open":621,"high":621,"low":621,"close":621,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":621},"2025-11-07",{"date":631,"open":621,"high":621,"low":621,"close":621,"change":386,"percent_change":632,"volume":238,"transactions":9,"vwap":621},"2025-11-06",-0.15,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":464,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2025-11-05",305.79001,306.10001,305.54999,305.85001,0.89,2100,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":643},"2025-11-04",303.14999,{"date":645,"open":643,"high":643,"low":643,"close":643,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":643},"2025-11-03",{"date":647,"open":643,"high":643,"low":643,"close":643,"change":191,"percent_change":191,"volume":648,"transactions":9,"vwap":643},"2025-10-31",3,{"date":650,"open":651,"high":651,"low":643,"close":643,"change":652,"percent_change":653,"volume":324,"transactions":9,"vwap":643},"2025-10-30",303.35001,-17.97,-5.6,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":656},"2025-10-29",321.12,{"date":658,"open":656,"high":656,"low":656,"close":656,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":656},"2025-10-28",{"date":660,"open":656,"high":656,"low":656,"close":656,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":656},"2025-10-27",{"date":662,"open":656,"high":656,"low":656,"close":656,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":656},"2025-10-24",{"date":664,"open":656,"high":656,"low":656,"close":656,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":656},"2025-10-23",{"date":666,"open":656,"high":656,"low":656,"close":656,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":656},"2025-10-22",{"date":668,"open":656,"high":656,"low":656,"close":656,"change":669,"percent_change":670,"volume":238,"transactions":9,"vwap":656},"2025-10-21",36.24,12.72,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-10-20",284.88,{"date":675,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-10-17",{"date":677,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-10-16",{"date":679,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-10-15",{"date":681,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-10-14",{"date":683,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-10-13",{"date":685,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":686,"transactions":9,"vwap":673},"2025-10-10",11,{"date":688,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-10-09",{"date":690,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-10-08",{"date":692,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-10-07",{"date":694,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-10-06",{"date":696,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-10-03",{"date":698,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-10-02",{"date":700,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-10-01",{"date":702,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-09-30",{"date":704,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-09-29",{"date":706,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-09-26",{"date":708,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-09-25",{"date":710,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-09-24",{"date":712,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-09-23",{"date":714,"open":673,"high":673,"low":673,"close":673,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":673},"2025-09-22",{"date":716,"open":717,"high":673,"low":717,"close":673,"change":718,"percent_change":70,"volume":324,"transactions":9,"vwap":673},"2025-09-19",283.85001,37.83,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-09-18",247.050003,{"date":723,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-09-17",{"date":725,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-09-16",{"date":727,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-09-15",{"date":729,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-09-12",{"date":731,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-09-11",{"date":733,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-09-10",{"date":735,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-09-09",{"date":737,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-09-08",{"date":739,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-09-05",{"date":741,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-09-04",{"date":743,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-09-03",{"date":745,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-09-02",{"date":747,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-29",{"date":749,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-28",{"date":751,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-27",{"date":753,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-26",{"date":755,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-25",{"date":757,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":758,"transactions":9,"vwap":721},"2025-08-22",59,{"date":760,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":761,"transactions":9,"vwap":721},"2025-08-21",17,{"date":763,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-20",{"date":765,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-19",{"date":767,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-18",{"date":769,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-15",{"date":771,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-14",{"date":773,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-13",{"date":775,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-12",{"date":777,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-11",{"date":779,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-08",{"date":781,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-07",{"date":783,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-06",{"date":785,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-05",{"date":787,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-04",{"date":789,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-08-01",{"date":791,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-07-31",{"date":793,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-07-30",{"date":795,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-07-29",{"date":797,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-07-28",{"date":799,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-07-25",{"date":801,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2025-07-24",{"date":803,"open":721,"high":721,"low":721,"close":721,"change":804,"percent_change":805,"volume":238,"transactions":9,"vwap":721},"2025-07-23",-10.7,-4.15,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":808},"2025-07-22",257.75,{"date":810,"open":808,"high":808,"low":808,"close":808,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":808},"2025-07-21",{"date":812,"open":808,"high":808,"low":808,"close":808,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":808},"2025-07-18",{"date":814,"open":808,"high":808,"low":808,"close":808,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":808},"2025-07-17",{"date":816,"open":808,"high":808,"low":808,"close":808,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":808},"2025-07-16",{"date":818,"open":808,"high":808,"low":808,"close":808,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":808},"2025-07-15",{"date":820,"open":808,"high":808,"low":808,"close":808,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":808},"2025-07-14",{"date":822,"open":808,"high":808,"low":808,"close":808,"change":823,"percent_change":824,"volume":25,"transactions":9,"vwap":808},"2025-07-11",7.67,3.07,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-07-10",250.080002,{"date":829,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-07-09",{"date":831,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-07-08",{"date":833,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-07-07",{"date":835,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-07-03",{"date":837,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-07-02",{"date":839,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-07-01",{"date":841,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-30",{"date":843,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-27",{"date":845,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-26",{"date":847,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-25",{"date":849,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-24",{"date":851,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-23",{"date":853,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-20",{"date":855,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-18",{"date":857,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-17",{"date":859,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-16",{"date":861,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-13",{"date":863,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":864,"transactions":9,"vwap":827},"2025-06-12",47,{"date":866,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-11",{"date":868,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-10",{"date":870,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-09",{"date":872,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-06",{"date":874,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-05",{"date":876,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-04",{"date":878,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-03",{"date":880,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-06-02",{"date":882,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-05-30",{"date":884,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-05-29",{"date":886,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-05-28",{"date":888,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-05-27",{"date":890,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-05-23",{"date":892,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-05-22",{"date":894,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-05-21",{"date":896,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-05-20",{"date":898,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-05-19",{"date":900,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-05-16",{"date":902,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-05-15",{"date":904,"open":827,"high":827,"low":827,"close":827,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":827},"2025-05-14",{"date":906,"open":827,"high":827,"low":827,"close":827,"change":907,"percent_change":908,"volume":215,"transactions":9,"vwap":827},"2025-05-13",15.67,6.68,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":911},"2025-05-12",234.41,{"date":913,"open":911,"high":911,"low":911,"close":911,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":911},"2025-05-09",{"date":915,"open":911,"high":911,"low":911,"close":911,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":911},"2025-05-08",{"date":917,"open":911,"high":911,"low":911,"close":911,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":911},"2025-05-07",{"date":919,"open":911,"high":911,"low":911,"close":911,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":911},"2025-05-06",{"date":921,"open":911,"high":911,"low":911,"close":911,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":911},"2025-05-05",{"date":923,"open":911,"high":911,"low":911,"close":911,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":911},"2025-05-02",{"date":925,"open":911,"high":911,"low":911,"close":911,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":911},"2025-05-01",{"date":927,"open":911,"high":911,"low":911,"close":911,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":911},"2025-04-30",{"date":929,"open":911,"high":911,"low":911,"close":911,"change":191,"percent_change":191,"volume":44,"transactions":9,"vwap":911},"2025-04-29",{"date":931,"open":911,"high":911,"low":911,"close":911,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":911},"2025-04-28",{"date":933,"open":911,"high":911,"low":911,"close":911,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":911},"2025-04-25",{"date":935,"open":911,"high":911,"low":911,"close":911,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":911},"2025-04-24",{"date":937,"open":911,"high":911,"low":911,"close":911,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":911},"2025-04-23",{"date":939,"open":911,"high":911,"low":911,"close":911,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":911},"2025-04-22",{"date":941,"open":911,"high":911,"low":911,"close":911,"change":942,"percent_change":943,"volume":25,"transactions":9,"vwap":911},"2025-04-21",9.12,4.05,{"date":945,"open":174,"high":174,"low":174,"close":174,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":174},"2025-04-17",{"date":947,"open":174,"high":174,"low":174,"close":174,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":174},"2025-04-16",{"date":949,"open":174,"high":174,"low":174,"close":174,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":174},"2025-04-15",{"date":951,"open":174,"high":174,"low":174,"close":174,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":174},"2025-04-14",{"date":953,"open":174,"high":174,"low":174,"close":174,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":174},"2025-04-11",{"date":955,"open":174,"high":174,"low":174,"close":174,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":174},"2025-04-10",{"date":957,"open":174,"high":174,"low":174,"close":174,"change":958,"percent_change":959,"volume":215,"transactions":9,"vwap":174},"2025-04-09",-16.7,-6.9,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":962},"2025-04-08",241.99001,{"date":964,"open":962,"high":962,"low":962,"close":962,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":962},"2025-04-07",{"date":966,"open":962,"high":962,"low":962,"close":962,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":962},"2025-04-04",{"date":968,"open":962,"high":962,"low":962,"close":962,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":962},"2025-04-03",{"date":970,"open":962,"high":962,"low":962,"close":962,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":962},"2025-04-02",{"date":972,"open":962,"high":962,"low":962,"close":962,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":962},"2025-04-01",{"date":974,"open":962,"high":962,"low":962,"close":962,"change":975,"percent_change":976,"volume":25,"transactions":9,"vwap":962},"2025-03-31",-23.83,-8.96,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-28",265.82001,{"date":981,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":617,"transactions":9,"vwap":979},"2025-03-27",{"date":983,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-26",{"date":985,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-25",{"date":987,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-24",{"date":989,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-21",{"date":991,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-20",{"date":993,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-19",{"date":995,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":996,"transactions":9,"vwap":979},"2025-03-18",2,{"date":998,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-17",{"date":1000,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-14",{"date":1002,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-13",{"date":1004,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-12",{"date":1006,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-11",{"date":1008,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-10",{"date":1010,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-07",{"date":1012,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-06",{"date":1014,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-05",{"date":1016,"open":979,"high":979,"low":979,"close":979,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":979},"2025-03-04",{"date":1018,"open":979,"high":979,"low":979,"close":979,"change":1019,"percent_change":1020,"volume":238,"transactions":9,"vwap":979},"2025-03-03",-46.23,-14.81,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1023},"2025-02-28",312.049988,{"date":1025,"open":1023,"high":1023,"low":1023,"close":1023,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1023},"2025-02-27",{"date":1027,"open":1023,"high":1023,"low":1023,"close":1023,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1023},"2025-02-26",{"date":1029,"open":1023,"high":1023,"low":1023,"close":1023,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1023},"2025-02-25",{"date":1031,"open":1023,"high":1023,"low":1023,"close":1023,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1023},"2025-02-24",{"date":1033,"open":1023,"high":1023,"low":1023,"close":1023,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1023},"2025-02-21",{"date":1035,"open":1023,"high":1023,"low":1023,"close":1023,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1023},"2025-02-20",{"date":1037,"open":1023,"high":1023,"low":1023,"close":1023,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1023},"2025-02-19",{"date":1039,"open":1023,"high":1023,"low":1023,"close":1023,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1023},"2025-02-18",{"date":1041,"open":1023,"high":1023,"low":1023,"close":1023,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1023},"2025-02-14",{"date":1043,"open":1023,"high":1023,"low":1023,"close":1023,"change":1044,"percent_change":1045,"volume":215,"transactions":9,"vwap":1023},"2025-02-13",-7.32,-2.29,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":324,"transactions":9,"vwap":1048},"2025-02-12",319.37,-24.48,-7.12,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1053},"2025-02-11",343.85001,{"date":1055,"open":1053,"high":1053,"low":1053,"close":1053,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1053},"2025-02-10",{"date":1057,"open":1053,"high":1053,"low":1053,"close":1053,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1053},"2025-02-07",{"date":1059,"open":1053,"high":1053,"low":1053,"close":1053,"change":1060,"percent_change":1061,"volume":238,"transactions":9,"vwap":1053},"2025-02-06",-13.8,-3.86,{"date":178,"open":1063,"high":1063,"low":1063,"close":1063,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1063},357.64999]