[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CISS":3,"homepage-market-summary":29,"stock-historical-CISS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"CISS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"C3is Inc. Common Stock","Nasdaq",null,"Common Stock","C3is Inc is a provider of international seaborne transportation services to dry bulk charterers, including national and private industrial users, commodity producers, and traders. The company owns and operates a fleet of two dry bulk carriers that transport bulk commodities such as iron ore, coal, and grains, and minor bulks such as bauxite, phosphate, and fertilizers.",false,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.831,0.9003,0.9697,0.8204,0.8668,-0.0358,-4.13,422771.582499,2441,0.9053,831.59998,0.0559,6082542.77713206,0.1,829,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"date":5},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},4166544,1520788683.283015,-99.83,"2025-04-22",[180,181,191,202,212,221,229,239,249,257,268,278,288,297,306,315,324,334,342,350,358,366,374,384,393,403,413,424,434,445,455,464,474,483,494,505,515,524,533,544,554,565,576,586,596,606,617,628,638,648,658,669,678,687,695,700,706,712,718,724,729,735,740,744,748,753,758,762,766,772,776,781,788,795,801,808,815,823,830,834,840,848,852,859,865,872,876,880,886,892,899,903,911,917,923,930,937,943,951,957,964,971,976,983,989,994,1002,1007,1014,1020,1028,1036,1044,1052,1061,1070,1078,1086,1095,1103,1111,1116,1124,1132,1138,1145,1149,1157,1164,1170,1176,1180,1187,1193,1198,1203,1211,1219,1225,1232,1239,1245,1252,1258,1266,1274,1281,1288,1295,1303,1309,1314,1320,1327,1335,1343,1351,1360,1364,1369,1375,1381,1387,1393,1398,1405,1413,1420,1426,1434,1442,1448,1454,1460,1467,1474,1480,1487,1494,1500,1508,1516,1524,1531,1538,1546,1553,1559,1563,1566,1570,1577,1582,1586,1590,1595,1601,1605,1611,1617,1623,1630,1638,1647,1656,1662,1670,1679,1687,1693,1699,1704,1710,1717,1722,1729,1735,1742,1747,1752,1757,1762,1769,1774,1777,1782,1787,1793,1798,1804,1811,1816,1822,1827,1831,1836,1839,1843,1847,1851,1856,1862,1866,1870,1875,1881,1887,1896,1905,1913,1919,1923,1927,1932,1938,1943,1947,1950,1953,1958,1962,1968,1972,1977,1984,1988,1993,1998,2002,2007,2011,2015,2021,2027,2034,2040,2047,2053,2058,2064,2068,2076,2084,2093,2100,2104,2110,2116,2122,2129,2134,2142,2150,2159,2163,2167,2170,2174,2178,2186,2191,2196,2200,2207,2212,2219,2226,2231,2236,2241,2244,2248,2251,2255,2259,2263,2267,2270,2272,2276,2279,2286,2290,2295,2299,2304,2309,2316,2323,2329,2333,2336,2341,2346,2352,2358,2362,2366,2371,2375,2382,2387,2393,2397,2400,2404,2407,2412,2417,2425,2431,2435,2442,2449,2454,2459,2464,2468,2475,2481,2486,2491,2496,2499,2503],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.8849,0.902,0.8506,-0.0177,-2,211643.364217,1943,0.8847,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.9502,0.9772,0.87565,0.8845,-0.0657,-6.91,224613.364018,1986,0.9149,{"date":203,"open":204,"high":205,"low":206,"close":193,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",1.03,1.038,0.8895,-0.0898,-8.63,345504.726578,1707,0.9945,{"date":213,"open":214,"high":214,"low":88,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.08,1.04,-0.07,-6.31,291577.952893,1406,1.0553,{"date":222,"open":223,"high":116,"low":224,"close":223,"change":111,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",1.11,1.06,-0.89,269385.985568,1972,1.099,{"date":230,"open":223,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",1.14,1.07,1.12,0.02,1.82,225726.140995,1433,1.1065,{"date":240,"open":223,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",1.16,1.05,1.1,-0.04,-3.51,507901.744175,2507,1.1012,{"date":250,"open":251,"high":251,"low":45,"close":231,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",1.31,-0.09,-7.32,2127724.023227,9219,1.1428,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",1.56,1.67,1.22,1.23,-0.06,-4.65,15266870.543223,78914,1.5307,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":244,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",1.35,1.49,1.25,1.29,-3.01,649858.954586,2426,1.3805,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",1.24,1.42,1.33,0.09,7.26,522346.958411,1883,1.3491,{"date":289,"open":290,"high":291,"low":292,"close":280,"change":111,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",1.27,1.325,1.2,-0.8,226412.016465,1323,1.2598,{"date":298,"open":299,"high":300,"low":272,"close":272,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",1.38,1.405,-0.12,-8.76,191375.509227,1243,1.3192,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",1.4,1.43,1.37,0,84426.375312,768,1.3952,{"date":316,"open":281,"high":317,"low":318,"close":310,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",1.53,1.3501,-0.08,-5.52,260284.45414,1213,1.4489,{"date":325,"open":308,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",1.5399,1.36,1.45,0.03,2.11,272212.379325,1944,1.4594,{"date":335,"open":336,"high":337,"low":308,"close":281,"change":244,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",1.47,1.48,-2.74,157060.822201,1506,1.4302,{"date":343,"open":271,"high":317,"low":328,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",1.46,-0.03,-2.01,149975.774524,1198,1.479,{"date":351,"open":327,"high":352,"low":327,"close":271,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",1.66,0.11,7.97,741251.57976,3496,1.5295,{"date":359,"open":360,"high":309,"low":360,"close":299,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",1.32,-0.02,-1.43,228728.833009,2147,1.3693,{"date":367,"open":317,"high":368,"low":299,"close":308,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",1.54,-0.17,-10.83,356365.937153,2813,1.4783,{"date":375,"open":376,"high":377,"low":259,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",1.63,1.76,1.57,-0.14,-8.19,313005.044811,2703,1.655,{"date":385,"open":260,"high":386,"low":387,"close":388,"change":389,"percent_change":320,"volume":390,"transactions":391,"vwap":392},"2026-08-31",1.79,1.64,1.71,-0.1,435312.983157,3868,1.7158,{"date":394,"open":395,"high":396,"low":388,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",1.88,1.95,1.81,-0.32,-15.02,1505936.665265,10666,1.8375,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":293,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",2.515,2.66,1.96,2.13,-27.3,12332430.449946,105965,2.9119,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",2.97,3.05,2.75,2.93,0.26,9.74,843441.598513,9098,2.9269,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":106,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",2.65,2.82,2.62,2.67,2.3,159922.248259,1701,2.682,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",2.74,2.802,2.5803,2.61,-0.31,-10.62,150038.283732,1795,2.7055,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":111,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",2.91,3,2.7312,2.92,-0.34,193868.008331,2388,2.8662,{"date":456,"open":457,"high":458,"low":439,"close":418,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",2.71,3.06,-0.16,-5.18,455603.174137,5269,2.8066,{"date":465,"open":466,"high":467,"low":468,"close":80,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",2.79,4.9,2.56,3.0215,4410.95,7190299.686925,78962,3.7104,{"date":475,"open":106,"high":476,"low":25,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",0.0693,0.0685,0.0091,15.32,18840002.177676,14986,0.0597,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",0.0646,0.0672,0.0573,0.0594,-0.0199,-25.09,25580937.960196,18825,0.0643,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",0.079,0.0795,0.0746,0.0793,-0.0025,-3.06,4427476.720145,12919,0.0774,{"date":506,"open":507,"high":508,"low":509,"close":508,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",0.078,0.0818,0.075,-0.0012,-1.45,11109952.961917,12768,0.0776,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":311,"percent_change":311,"volume":521,"transactions":522,"vwap":523},"2026-08-12",0.082,0.085,0.0804,0.083,8757487.187805,17970,0.0823,{"date":525,"open":526,"high":527,"low":519,"close":520,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",0.0824,0.0867,-0.005,-5.68,8852187.883156,17835,0.0842,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",0.0847,0.092,0.0822,0.088,0.001,1.15,16275055.388712,26794,0.0884,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",0.0915,0.08,0.087,-0.0104,-10.68,22479291.351549,30898,0.0874,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",0.1011,0.1037,0.0919,0.0974,-0.0111,-10.23,45748991.633405,45484,0.1036,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",0.1287,0.1453,0.103,0.1085,0.0204,23.16,573094929.647454,403706,0.1398,{"date":577,"open":578,"high":579,"low":535,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",0.0917,0.095,0.0881,-0.0239,-21.34,54935140.406371,59515,0.0932,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",0.1216,0.1068,0.112,-0.007,-5.88,26563964.416399,26367,0.1147,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",0.1403,0.118,0.119,-0.017,-12.5,19243360.933815,31660,0.1341,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",0.1404,0.145,0.1282,0.136,0.0031,2.33,79533608.354087,67998,0.1571,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",0.1685,0.1706,0.1118,0.1329,-0.0341,-20.42,50108958.322776,56311,0.1572,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":485,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",0.1849,0.22,0.1522,0.167,63.09,397655028.888949,462812,0.2002,{"date":639,"open":640,"high":641,"low":27,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",0.14,0.1501,0.1024,-0.4177,-80.31,29710364.515664,39943,0.1262,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",0.8901,0.4109,0.5201,-0.4419,-45.94,1471777.814325,5918,0.5688,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",1.28,1.3763,0.95,0.962,-0.668,-40.98,842294.155084,4504,1.0892,{"date":670,"open":352,"high":671,"low":672,"close":376,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",1.68,1.62,0.01,0.62,108728.639005,722,1.2866,{"date":679,"open":376,"high":680,"low":681,"close":672,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",1.83,1.59,-0.05,-2.99,44228.947305,500,1.6629,{"date":688,"open":689,"high":689,"low":690,"close":260,"change":244,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",1.69,1.55,-2.34,34134.812638,431,1.6107,{"date":696,"open":697,"high":386,"low":352,"close":388,"change":263,"percent_change":698,"volume":699,"transactions":9,"vwap":388},"2026-07-17",1.75,-3.39,24000,{"date":701,"open":388,"high":702,"low":352,"close":703,"change":283,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-16",1.84,1.77,5.36,76200,{"date":707,"open":317,"high":708,"low":709,"close":671,"change":353,"percent_change":710,"volume":711,"transactions":9,"vwap":671},"2026-07-15",1.72,1.5,7.01,83000,{"date":713,"open":671,"high":714,"low":715,"close":378,"change":244,"percent_change":716,"volume":717,"transactions":9,"vwap":378},"2026-07-14",1.74,1.52,-2.48,451800,{"date":719,"open":397,"high":720,"low":259,"close":721,"change":379,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-13",1.816,1.61,-8,58800,{"date":725,"open":388,"high":726,"low":727,"close":697,"change":311,"percent_change":311,"volume":728,"transactions":9,"vwap":697},"2026-07-10",1.8,1.7,27600,{"date":730,"open":731,"high":697,"low":260,"close":697,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":697},"2026-07-09",1.73,0.05,2.94,17800,{"date":736,"open":737,"high":737,"low":387,"close":727,"change":361,"percent_change":738,"volume":739,"transactions":9,"vwap":727},"2026-07-08",1.78,-1.16,37600,{"date":741,"open":395,"high":395,"low":708,"close":708,"change":459,"percent_change":742,"volume":743,"transactions":9,"vwap":708},"2026-07-07",-8.51,73900,{"date":745,"open":235,"high":395,"low":714,"close":395,"change":283,"percent_change":746,"volume":747,"transactions":9,"vwap":395},"2026-07-06",5.03,55900,{"date":749,"open":727,"high":397,"low":750,"close":386,"change":106,"percent_change":751,"volume":752,"transactions":9,"vwap":386},"2026-07-02",1.65,3.47,261200,{"date":754,"open":388,"high":235,"low":260,"close":731,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":731},"2026-07-01",0.07,4.22,59600,{"date":759,"open":376,"high":708,"low":259,"close":352,"change":673,"percent_change":760,"volume":761,"transactions":9,"vwap":352},"2026-06-30",0.61,59900,{"date":763,"open":697,"high":697,"low":750,"close":750,"change":345,"percent_change":764,"volume":765,"transactions":9,"vwap":750},"2026-06-29",-1.79,32800,{"date":767,"open":352,"high":768,"low":387,"close":671,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":671},"2026-06-26",1.86,0.04,2.44,132600,{"date":773,"open":689,"high":708,"low":774,"close":387,"change":319,"percent_change":264,"volume":775,"transactions":9,"vwap":387},"2026-06-25",1.58,111700,{"date":777,"open":397,"high":397,"low":368,"close":708,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":708},"2026-06-24",-0.15,-8.02,220100,{"date":782,"open":783,"high":783,"low":737,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-23",2,1.87,-0.25,-11.79,197100,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":319,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-22",2.18,2.05,2.12,-3.64,114300,{"date":796,"open":797,"high":798,"low":408,"close":797,"change":361,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-18",2.2,2.25,-0.9,188600,{"date":802,"open":790,"high":803,"low":804,"close":805,"change":682,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-17",2.24,2.07,2.22,-2.2,193800,{"date":809,"open":810,"high":811,"low":812,"close":810,"change":234,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-06-16",2.27,2.35,2.19,0.89,334200,{"date":816,"open":817,"high":818,"low":819,"close":798,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":798},"2026-06-15",2.17,2.36,2.08,0.17,8.17,457300,{"date":824,"open":810,"high":825,"low":826,"close":819,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":819},"2026-06-12",2.39,1.91,-0.19,-8.37,526000,{"date":831,"open":817,"high":832,"low":792,"close":810,"change":769,"percent_change":386,"volume":833,"transactions":9,"vwap":810},"2026-06-11",2.29,324100,{"date":835,"open":836,"high":832,"low":408,"close":837,"change":111,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-10",2.21,2.23,-0.45,203700,{"date":841,"open":842,"high":843,"low":844,"close":803,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":803},"2026-06-09",2.1,2.31,2.082,0.12,5.66,436000,{"date":849,"open":819,"high":805,"low":804,"close":792,"change":361,"percent_change":850,"volume":851,"transactions":9,"vwap":792},"2026-06-08",-0.93,119700,{"date":853,"open":854,"high":817,"low":855,"close":856,"change":244,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-05",2.09,2.01,2.14,-1.83,75400,{"date":860,"open":861,"high":862,"low":861,"close":790,"change":345,"percent_change":863,"volume":864,"transactions":9,"vwap":790},"2026-06-04",2.03,2.26,-1.36,213400,{"date":866,"open":867,"high":868,"low":869,"close":836,"change":673,"percent_change":870,"volume":871,"transactions":9,"vwap":836},"2026-06-03",2.45,2.57,1.9,0.45,6555600,{"date":873,"open":874,"high":874,"low":817,"close":797,"change":361,"percent_change":799,"volume":875,"transactions":9,"vwap":797},"2026-06-02",2.34,270600,{"date":877,"open":874,"high":825,"low":836,"close":805,"change":263,"percent_change":878,"volume":879,"transactions":9,"vwap":805},"2026-06-01",-2.63,83300,{"date":881,"open":811,"high":882,"low":812,"close":883,"change":244,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-29",2.41,2.28,-1.72,126900,{"date":887,"open":803,"high":874,"low":888,"close":889,"change":283,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-28",2.16,2.32,4.04,132900,{"date":893,"open":894,"high":895,"low":805,"close":837,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":837},"2026-05-27",2.37,2.4,-0.13,-5.51,87000,{"date":900,"open":811,"high":901,"low":798,"close":818,"change":311,"percent_change":311,"volume":902,"transactions":9,"vwap":818},"2026-05-26",2.49,135700,{"date":904,"open":905,"high":906,"low":907,"close":818,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":818},"2026-05-22",2.54,2.589,2.355,-0.18,-7.09,122300,{"date":912,"open":439,"high":913,"low":914,"close":905,"change":252,"percent_change":915,"volume":916,"transactions":9,"vwap":905},"2026-05-21",2.72,2.51,-3.42,85300,{"date":918,"open":919,"high":920,"low":818,"close":921,"change":106,"percent_change":613,"volume":922,"transactions":9,"vwap":921},"2026-05-20",2.5,2.78,2.63,182900,{"date":924,"open":925,"high":926,"low":818,"close":868,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":868},"2026-05-19",2.84,2.85,-0.6,-18.93,603700,{"date":931,"open":932,"high":933,"low":458,"close":934,"change":845,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-18",4.885,6.06,3.17,3.93,28934400,{"date":938,"open":939,"high":940,"low":416,"close":416,"change":379,"percent_change":941,"volume":942,"transactions":9,"vwap":416},"2026-05-15",3.16,3.27,-4.39,29800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":244,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-14",3.2,3.275,3.172,3.19,-1.24,11900,{"date":952,"open":940,"high":940,"low":953,"close":954,"change":319,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-13",3.18,3.23,-2.42,18400,{"date":958,"open":87,"high":959,"low":960,"close":961,"change":111,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-12",3.38,3.28,3.31,-0.3,11300,{"date":965,"open":961,"high":966,"low":967,"close":968,"change":329,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-11",3.393,3.215,3.32,0.91,20700,{"date":972,"open":973,"high":87,"low":954,"close":974,"change":345,"percent_change":799,"volume":975,"transactions":9,"vwap":974},"2026-05-08",3.33,3.29,14300,{"date":977,"open":978,"high":979,"low":980,"close":968,"change":379,"percent_change":981,"volume":982,"transactions":9,"vwap":968},"2026-05-07",3.41,3.425,3.25,-4.05,33000,{"date":984,"open":985,"high":986,"low":961,"close":987,"change":283,"percent_change":429,"volume":988,"transactions":9,"vwap":987},"2026-05-06",3.35,3.5,3.46,38000,{"date":990,"open":751,"high":751,"low":960,"close":87,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":87},"2026-05-05",-0.11,-3.16,37900,{"date":995,"open":996,"high":997,"low":934,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-04",3.26,3.63,3.48,0.18,5.45,72000,{"date":1003,"open":985,"high":978,"low":954,"close":1004,"change":991,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-01",3.3,-3.23,89000,{"date":1008,"open":1009,"high":978,"low":1010,"close":978,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":978},"2026-04-30",3.22,2.81,0.19,5.9,64500,{"date":1015,"open":986,"high":1016,"low":934,"close":1009,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1009},"2026-04-29",3.564,-0.37,-10.31,48300,{"date":1021,"open":1004,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-28",3.65,3.02,3.59,0.169,4.94,160300,{"date":1029,"open":925,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-27",3.49,2.7,3.421,0.467,15.81,102400,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-24",3.178,2.891,2.954,-0.056,-1.86,79757,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-23",5.11,2.87,3.01,-2.506,-45.43,332029,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-22",5.628,5.684,5.39,5.516,-0.147,-2.6,11029,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-21",5.873,5.88,5.551,5.663,-0.105,-1.82,11243,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":436,"volume":1077,"transactions":9,"vwap":1075},"2026-04-20",5.74,5.845,5.6,5.768,0.154,11414,{"date":1079,"open":1080,"high":1081,"low":1074,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-17",5.901,6.097,5.614,-0.196,-3.37,12486,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-16",6.09,6.132,5.67,5.81,-0.098,-1.66,19571,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1076,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-15",5.691,5.964,5.656,5.908,2.68,16786,{"date":1104,"open":1105,"high":1098,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-14",5.761,5.642,5.754,0.014,0.24,14586,{"date":1112,"open":1057,"high":1072,"low":1113,"close":1072,"change":1114,"percent_change":845,"volume":1115,"transactions":9,"vwap":1072},"2026-04-13",5.397,0.007,20786,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-10",5.46,5.859,5.733,0.161,2.89,14329,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-09",5.376,5.803,5.572,0.035,0.63,14171,{"date":1133,"open":1134,"high":1120,"low":1134,"close":1135,"change":1114,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-08",5.53,5.537,0.13,7671,{"date":1139,"open":1074,"high":1140,"low":1141,"close":1134,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1134},"2026-04-07",5.698,5.32,-0.217,-3.78,18029,{"date":1146,"open":1064,"high":1064,"low":1090,"close":1147,"change":1129,"percent_change":760,"volume":1148,"transactions":9,"vwap":1147},"2026-04-06",5.747,9557,{"date":1150,"open":1118,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-02",5.894,5.411,5.712,-0.014,-0.24,11271,{"date":1158,"open":1159,"high":1091,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1077,"transactions":9,"vwap":1161},"2026-04-01",5.635,5.586,5.726,-0.063,-1.09,{"date":1165,"open":1090,"high":1091,"low":1134,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-31",5.789,0.224,4.03,11543,{"date":1171,"open":1074,"high":1072,"low":1118,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-30",5.565,-0.035,-0.63,15829,{"date":1177,"open":1064,"high":1088,"low":1172,"close":1074,"change":1058,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1074},"2026-03-27",-2.56,16800,{"date":1181,"open":1182,"high":1183,"low":1055,"close":1147,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1147},"2026-03-26",5.985,6.223,-0.245,-4.09,14200,{"date":1188,"open":1189,"high":1183,"low":1190,"close":1191,"change":1114,"percent_change":845,"volume":1192,"transactions":9,"vwap":1191},"2026-03-25",6.083,5.677,5.992,10743,{"date":1194,"open":1147,"high":1195,"low":1090,"close":1182,"change":1196,"percent_change":368,"volume":1197,"transactions":9,"vwap":1182},"2026-03-24",6.3,0.091,29686,{"date":1199,"open":1100,"high":1195,"low":1118,"close":1151,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1151},"2026-03-23",-0.042,-0.71,31629,{"date":1204,"open":1205,"high":1206,"low":1073,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-20",6.02,6.377,5.936,-0.119,-1.97,34214,{"date":1212,"open":1213,"high":1214,"low":1091,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-19",6.657,6.699,6.055,0.455,8.12,1056757,{"date":1220,"open":1221,"high":1222,"low":1141,"close":1074,"change":151,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1074},"2026-03-18",5.432,6.188,6.67,137914,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-17",6.44,5.25,-1.281,-19.61,73443,{"date":1233,"open":1234,"high":1234,"low":1195,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-16",7.84,6.531,-1.309,-16.7,76429,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1234,"change":755,"percent_change":66,"volume":1244,"transactions":9,"vwap":1234},"2026-03-13",7.735,7.91,7.7,19157,{"date":1246,"open":1242,"high":1247,"low":1248,"close":1249,"change":379,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-12",8.05,7.665,7.77,-1.77,39557,{"date":1253,"open":1254,"high":1255,"low":1234,"close":1242,"change":216,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1242},"2026-03-11",8.19,8.47,-0.88,49771,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":698,"volume":1265,"transactions":9,"vwap":1263},"2026-03-10",8.33,9.94,7.63,7.98,-0.28,380671,{"date":1267,"open":1268,"high":1269,"low":1263,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-09",8.4,8.68,8.26,-0.42,-4.84,57886,{"date":1275,"open":1276,"high":1277,"low":1255,"close":1269,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1269},"2026-03-06",9.8,9.87,-1.33,-13.29,120714,{"date":1282,"open":1283,"high":1284,"low":1277,"close":1285,"change":379,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-05",10.15,11.06,10.01,-1.38,204314,{"date":1289,"open":1290,"high":1291,"low":1283,"close":1283,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1283},"2026-03-04",10.36,10.976,-1.26,-11.04,162514,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1130,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-03",11.69,12.25,10.43,11.41,5.84,1094286,{"date":1304,"open":1305,"high":1306,"low":1299,"close":1307,"change":311,"percent_change":311,"volume":1308,"transactions":9,"vwap":1307},"2026-03-02",11.76,11.83,10.78,470929,{"date":1310,"open":1311,"high":1284,"low":1311,"close":1307,"change":1312,"percent_change":429,"volume":1313,"transactions":9,"vwap":1307},"2026-02-27",10.57,0.28,37300,{"date":1315,"open":1316,"high":1284,"low":1299,"close":1317,"change":1068,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-26",10.85,10.5,-14.77,65529,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":311,"percent_change":311,"volume":1326,"transactions":9,"vwap":1325},"2026-02-25",12.11,12.775,12.04,12.32,78300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1325,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1325},"2026-02-24",12.53,12.74,11.97,-0.7,-5.38,50900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1337,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1337},"2026-02-23",13.02,13.86,12.726,-0.56,-4.12,79029,{"date":1344,"open":1330,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-20",13.93,11.907,13.58,-1.75,-11.42,201386,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-19",13.09,19.25,12.88,15.33,3.64,31.14,5716514,{"date":1361,"open":1317,"high":1324,"low":1362,"close":1297,"change":242,"percent_change":1277,"volume":1363,"transactions":9,"vwap":1297},"2026-02-18",10.22,42600,{"date":1365,"open":1290,"high":1366,"low":1290,"close":1367,"change":755,"percent_change":136,"volume":1368,"transactions":9,"vwap":1367},"2026-02-17",11.13,10.64,21086,{"date":1370,"open":1290,"high":1371,"low":1372,"close":1311,"change":1264,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1311},"2026-02-13",10.759,10.08,-2.58,31357,{"date":1376,"open":1300,"high":1377,"low":1378,"close":1316,"change":1332,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1316},"2026-02-12",11.515,10.71,-6.06,28086,{"date":1382,"open":1383,"high":1323,"low":1261,"close":1384,"change":1264,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-11",11.27,11.55,-2.37,76471,{"date":1388,"open":1297,"high":1389,"low":1390,"close":1306,"change":1391,"percent_change":397,"volume":1392,"transactions":9,"vwap":1306},"2026-02-10",12.39,11.2,0.21,56957,{"date":1394,"open":1353,"high":1345,"low":1390,"close":1395,"change":1278,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-09",11.62,-10.27,97457,{"date":1399,"open":1298,"high":1400,"low":1298,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-06",13.37,12.95,-0.77,-5.61,220329,{"date":1406,"open":1338,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-05",17.01,13.3,13.72,3.08,28.95,10194043,{"date":1414,"open":1415,"high":1384,"low":1416,"close":1367,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1367},"2026-02-04",11.34,10.514,-0.98,-8.43,350843,{"date":1421,"open":1415,"high":1422,"low":1276,"close":1395,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1395},"2026-02-03",13.0059996,-2.03,-14.87,255357,{"date":1427,"open":1428,"high":1429,"low":1390,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-02",17.57,20.09,13.65,0.84,6.56,5974571,{"date":1435,"open":1330,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-30",16.17,9.415,12.81,2.73,27.08,4115171,{"date":1443,"open":1322,"high":1322,"low":1444,"close":1372,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1372},"2026-01-29",9.45,-2.17,-17.71,96429,{"date":1449,"open":1450,"high":1451,"low":1297,"close":1298,"change":1402,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1298},"2026-01-28",13.825,14.77,-5.91,318657,{"date":1455,"open":1322,"high":1456,"low":1331,"close":1337,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1337},"2026-01-27",13.44,-1.4,-9.71,56786,{"date":1461,"open":1297,"high":1462,"low":1300,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-26",17.5,14.42,2.52,21.18,166514,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1469,"change":1472,"percent_change":73,"volume":1473,"transactions":9,"vwap":1469},"2026-01-23",11.9,13.16,11.48,-0.84,95257,{"date":1475,"open":1470,"high":1476,"low":1471,"close":1330,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1330},"2026-01-22",14.14,-7,-35.46,172007,{"date":1481,"open":1462,"high":1482,"low":1483,"close":1484,"change":368,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-21",20.16,16.94,19.74,8.46,30343,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1312,"percent_change":259,"volume":1493,"transactions":9,"vwap":1492},"2026-01-20",17.92,19.46,16.8,18.2,44126,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1489,"change":1292,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1489},"2026-01-16",17.36,18.62,-6.57,58059,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":379,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-15",19.32,19.6,17.22,19.18,-0.72,30593,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1502,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1502},"2026-01-14",20.86,21.28,17.08,-1.54,-7.38,49774,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1510,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1510},"2026-01-13",27.02,27.44,20.02,-6.3,-23.2,33161,{"date":1525,"open":1526,"high":1527,"low":1518,"close":1528,"change":1529,"percent_change":1349,"volume":1530,"transactions":9,"vwap":1528},"2026-01-12",29.4,30.66,27.16,-3.5,10021,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1527,"change":1292,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1527},"2026-01-09",31.22,32.2,29.26,-3.95,11681,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1292,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-08",33.6,33.74,31.36,31.92,-3.8,4946,{"date":1547,"open":1540,"high":1548,"low":1549,"close":1550,"change":640,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-07",34.44,32.34,33.18,0.42,5397,{"date":1554,"open":1534,"high":1548,"low":1555,"close":1556,"change":1557,"percent_change":888,"volume":1558,"transactions":9,"vwap":1556},"2026-01-06",30.94,33.040001,0.7,4974,{"date":1560,"open":1550,"high":1550,"low":1561,"close":1549,"change":1431,"percent_change":429,"volume":1562,"transactions":9,"vwap":1549},"2026-01-05",31.5,4913,{"date":1564,"open":1534,"high":1550,"low":1555,"close":1561,"change":1332,"percent_change":1445,"volume":1565,"transactions":9,"vwap":1561},"2026-01-02",6126,{"date":1567,"open":1534,"high":1534,"low":1568,"close":1534,"change":311,"percent_change":311,"volume":1569,"transactions":9,"vwap":1534},"2025-12-31",30.1,10037,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1534,"change":842,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1534},"2025-12-30",29.68,34.3,29.54,6.98,33134,{"date":1578,"open":1568,"high":1579,"low":1535,"close":1568,"change":1580,"percent_change":869,"volume":1581,"transactions":9,"vwap":1568},"2025-12-29",30.38,0.56,5766,{"date":1583,"open":1579,"high":1527,"low":1526,"close":1574,"change":1472,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1574},"2025-12-26",-2.76,4493,{"date":1587,"open":1588,"high":1542,"low":1568,"close":1579,"change":1271,"percent_change":863,"volume":1589,"transactions":9,"vwap":1579},"2025-12-24",30.8,2952,{"date":1591,"open":1543,"high":1592,"low":1588,"close":1588,"change":1513,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1588},"2025-12-23",32.060001,-4.76,5971,{"date":1596,"open":1597,"high":1540,"low":1568,"close":1549,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1549},"2025-12-22",32.9,1.26,4.05,8456,{"date":1602,"open":1533,"high":1543,"low":1574,"close":1603,"change":1472,"percent_change":878,"volume":1604,"transactions":9,"vwap":1603},"2025-12-19",31.08,7572,{"date":1606,"open":1607,"high":1540,"low":1608,"close":1543,"change":235,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1543},"2025-12-18",32.48,29.96,6.05,8646,{"date":1612,"open":1588,"high":1555,"low":1613,"close":1568,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1568},"2025-12-17",28.56,-2.1,-6.52,13121,{"date":1618,"open":1526,"high":1619,"low":1620,"close":1534,"change":1621,"percent_change":1263,"volume":1622,"transactions":9,"vwap":1534},"2025-12-16",39.2,28.14,2.38,58425,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":460,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-15",35,28,29.82,-14.8,28895,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1625,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1625},"2025-12-12",42,43.54,32.76,-11.2,-24.24,41497,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-11",49,56,43.4,46.2,-193.2,-80.7,82616,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-10",242.2,256.20001,232.39999,239.39999,-5.6,-2.29,481,{"date":1657,"open":1658,"high":1659,"low":1652,"close":1658,"change":1457,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-09",245,257.32001,-0.57,256,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1333,"volume":1669,"transactions":9,"vwap":1667},"2025-12-08",253.39999,264.17999,243.60001,246.39999,-14,359,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-05",267.39999,271.60001,257.60001,260.39999,-2.94,-1.12,330,{"date":1680,"open":1681,"high":1682,"low":1667,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-04",247.8,268.79999,263.34,15.54,6.27,618,{"date":1688,"open":1689,"high":1690,"low":1681,"close":1681,"change":1691,"percent_change":1677,"volume":1692,"transactions":9,"vwap":1681},"2025-12-03",250.60001,252,-2.8,221,{"date":1694,"open":1695,"high":1696,"low":1652,"close":1689,"change":1390,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1689},"2025-12-02",240.8,259,4.68,384,{"date":1700,"open":1681,"high":1681,"low":1701,"close":1652,"change":1702,"percent_change":698,"volume":1703,"transactions":9,"vwap":1652},"2025-12-01",238,-8.4,299,{"date":1705,"open":1701,"high":1706,"low":1707,"close":1681,"change":1390,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1681},"2025-11-28",266,235.89999,4.73,258,{"date":1711,"open":1712,"high":1652,"low":1713,"close":1714,"change":1268,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-26",229.60001,228.2,236.60001,3.68,179,{"date":1718,"open":1719,"high":1651,"low":1720,"close":1713,"change":1557,"percent_change":1721,"volume":172,"transactions":9,"vwap":1713},"2025-11-25",231,225.39999,0.31,{"date":1723,"open":1724,"high":1712,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1701,"transactions":9,"vwap":1726},"2025-11-24",218.39999,215.60001,227.5,9.1,4.17,{"date":1730,"open":1731,"high":1724,"low":1731,"close":1724,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1724},"2025-11-21",205.8,12.6,6.12,136,{"date":1736,"open":1737,"high":1713,"low":1738,"close":1731,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1731},"2025-11-20",226.8,204.39999,-25.2,-10.91,249,{"date":1743,"open":1658,"high":1664,"low":1744,"close":1719,"change":1745,"percent_change":764,"volume":1746,"transactions":9,"vwap":1719},"2025-11-19",221.2,-4.2,284,{"date":1748,"open":1695,"high":1658,"low":1749,"close":1750,"change":311,"percent_change":311,"volume":1751,"transactions":9,"vwap":1750},"2025-11-18",224,235.2,340,{"date":1753,"open":1714,"high":1754,"low":1719,"close":1750,"change":1755,"percent_change":235,"volume":1756,"transactions":9,"vwap":1750},"2025-11-17",246.96001,4.2,543,{"date":1758,"open":1667,"high":1664,"low":1719,"close":1719,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1719},"2025-11-14",-16.8,-6.78,640,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1681,"change":1739,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1681},"2025-11-13",273,282.79999,219.8,-9.23,1274,{"date":1770,"open":1764,"high":1771,"low":1672,"close":1764,"change":1745,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1764},"2025-11-12",277.20001,-1.52,233,{"date":1775,"open":1776,"high":1776,"low":1764,"close":1771,"change":1755,"percent_change":368,"volume":693,"transactions":9,"vwap":1771},"2025-11-11",287,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1764,"change":1745,"percent_change":1772,"volume":1781,"transactions":9,"vwap":1764},"2025-11-10",284.20001,270.20001,341,{"date":1783,"open":1682,"high":1765,"low":1784,"close":1771,"change":842,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1771},"2025-11-07",254.8,0.76,812,{"date":1788,"open":1789,"high":1790,"low":1672,"close":1791,"change":842,"percent_change":1792,"volume":172,"transactions":9,"vwap":1791},"2025-11-06",274.39999,276.64001,275.10001,0.77,{"date":1794,"open":1764,"high":1795,"low":1706,"close":1764,"change":1796,"percent_change":215,"volume":1797,"transactions":9,"vwap":1764},"2025-11-05",278.60001,2.8,602,{"date":1799,"open":1800,"high":1801,"low":1672,"close":1780,"change":1802,"percent_change":561,"volume":1803,"transactions":9,"vwap":1780},"2025-11-04",292.60001,295.67999,-30.8,1547,{"date":1805,"open":1806,"high":1807,"low":1800,"close":1808,"change":1691,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-03",298.20001,304.35999,301,-0.92,536,{"date":1812,"open":1813,"high":1814,"low":1800,"close":1814,"change":1755,"percent_change":308,"volume":1815,"transactions":9,"vwap":1814},"2025-10-31",299.60001,303.79999,644,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1813,"change":1691,"percent_change":850,"volume":1821,"transactions":9,"vwap":1813},"2025-10-30",302.39999,308.70001,295.39999,276,{"date":1823,"open":1824,"high":1824,"low":1800,"close":1818,"change":308,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1818},"2025-10-29",312.20001,0.47,894,{"date":1828,"open":1829,"high":1808,"low":1829,"close":1808,"change":1755,"percent_change":281,"volume":1830,"transactions":9,"vwap":1808},"2025-10-28",289.79999,3792,{"date":1832,"open":1820,"high":1813,"low":1833,"close":1834,"change":1691,"percent_change":850,"volume":1835,"transactions":9,"vwap":1834},"2025-10-27",294,296.79999,331,{"date":1837,"open":1820,"high":1808,"low":1833,"close":1813,"change":1745,"percent_change":1286,"volume":1838,"transactions":9,"vwap":1813},"2025-10-24",529,{"date":1840,"open":1833,"high":1841,"low":1776,"close":1814,"change":1755,"percent_change":308,"volume":1842,"transactions":9,"vwap":1814},"2025-10-23",305.20001,1580,{"date":1844,"open":1818,"high":1845,"low":1806,"close":1813,"change":1653,"percent_change":857,"volume":1846,"transactions":9,"vwap":1813},"2025-10-22",306.60001,690,{"date":1848,"open":1814,"high":1849,"low":1829,"close":1841,"change":311,"percent_change":311,"volume":1850,"transactions":9,"vwap":1841},"2025-10-21",311.5,1186,{"date":1852,"open":1818,"high":1853,"low":1813,"close":1841,"change":1691,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1841},"2025-10-20",310.79999,-0.91,1206,{"date":1857,"open":1808,"high":1858,"low":1779,"close":1859,"change":1492,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-17",340.20001,308,6.28,13986,{"date":1863,"open":1806,"high":1813,"low":1864,"close":1829,"change":1745,"percent_change":362,"volume":1865,"transactions":9,"vwap":1829},"2025-10-16",288.39999,800,{"date":1867,"open":1814,"high":1845,"low":1864,"close":1833,"change":1668,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1833},"2025-10-15",-4.55,2136,{"date":1871,"open":1824,"high":1872,"low":1818,"close":1859,"change":1074,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1859},"2025-10-14",315,1.85,1228,{"date":1876,"open":1877,"high":1877,"low":1818,"close":1818,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1818},"2025-10-13",329,-9.8,-3.14,1456,{"date":1882,"open":1883,"high":1884,"low":1833,"close":1824,"change":1802,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1824},"2025-10-10",345.79999,362.60001,-8.98,3832,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-09",368.20001,375.76001,341.60001,343,-18.2,-5.04,3454,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-08",380.79999,413,348.60001,361.20001,-208.6,-36.61,15326,{"date":1906,"open":1907,"high":24,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-07",450.79999,429.79999,569.79999,260.4,84.16,667551,{"date":1914,"open":1915,"high":1915,"low":1813,"close":1916,"change":1745,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-06",317.79999,309.39999,-1.34,450,{"date":1920,"open":1872,"high":1921,"low":1853,"close":1922,"change":308,"percent_change":870,"volume":1706,"transactions":9,"vwap":1922},"2025-10-03",322,313.60001,{"date":1924,"open":1818,"high":1922,"low":1818,"close":1824,"change":1243,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1824},"2025-10-02",2.53,236,{"date":1928,"open":1813,"high":1859,"low":1800,"close":1929,"change":1930,"percent_change":328,"volume":1931,"transactions":9,"vwap":1929},"2025-10-01",304.5,4.34,338,{"date":1933,"open":1934,"high":1935,"low":1800,"close":1936,"change":407,"percent_change":136,"volume":1937,"transactions":9,"vwap":1936},"2025-09-30",293.72,312.059998,300.16,209,{"date":1939,"open":1940,"high":1872,"low":1941,"close":1806,"change":1691,"percent_change":850,"volume":1942,"transactions":9,"vwap":1806},"2025-09-29",291.20001,280,926,{"date":1944,"open":1808,"high":1945,"low":1813,"close":1808,"change":311,"percent_change":311,"volume":1946,"transactions":9,"vwap":1808},"2025-09-26",305.89999,165,{"date":1948,"open":1853,"high":1853,"low":1806,"close":1808,"change":1702,"percent_change":1949,"volume":1781,"transactions":9,"vwap":1808},"2025-09-25",-2.71,{"date":1951,"open":1841,"high":1921,"low":1808,"close":1916,"change":1268,"percent_change":466,"volume":1952,"transactions":9,"vwap":1916},"2025-09-24",727,{"date":1954,"open":1922,"high":1922,"low":1808,"close":1808,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1808},"2025-09-23",-19.6,-6.11,377,{"date":1959,"open":1922,"high":1921,"low":1834,"close":1960,"change":311,"percent_change":311,"volume":1961,"transactions":9,"vwap":1960},"2025-09-22",320.60001,1512,{"date":1963,"open":1964,"high":1965,"low":1916,"close":1960,"change":1702,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1960},"2025-09-19",316.39999,327.60001,-2.55,974,{"date":1969,"open":1891,"high":1891,"low":1916,"close":1877,"change":1635,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1877},"2025-09-18",-3.29,2649,{"date":1973,"open":1921,"high":1974,"low":1872,"close":1858,"change":1802,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1858},"2025-09-17",357,-8.3,67591,{"date":1978,"open":1964,"high":1979,"low":1916,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-09-16",390.60001,371,54.6,17.26,2328,{"date":1985,"open":1915,"high":1965,"low":1929,"close":1964,"change":1457,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1964},"2025-09-15",-0.44,286,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1915,"change":1457,"percent_change":1986,"volume":1992,"transactions":9,"vwap":1915},"2025-09-12",319.20001,308.56,222,{"date":1994,"open":1845,"high":1990,"low":1814,"close":1990,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1990},"2025-09-11",15.4,5.07,486,{"date":1999,"open":1806,"high":1841,"low":1800,"close":1814,"change":1491,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1814},"2025-09-10",5.85,1164,{"date":2003,"open":1820,"high":1820,"low":2004,"close":1776,"change":1702,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1776},"2025-09-09",285.60001,-2.84,3990,{"date":2008,"open":1800,"high":1813,"low":1779,"close":1820,"change":1796,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1820},"2025-09-08",0.96,398,{"date":2012,"open":1841,"high":1859,"low":1940,"close":1800,"change":1878,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1800},"2025-09-05",-3.24,603,{"date":2016,"open":1883,"high":2017,"low":1808,"close":1818,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1818},"2025-09-04",379.39999,-99.4,-24.74,1090,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":1521,"percent_change":1513,"volume":2026,"transactions":9,"vwap":2025},"2025-09-03",387.79999,408.79999,401.79999,313,{"date":2028,"open":2029,"high":2029,"low":2023,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-09-02",417.20001,408.10001,-13.72,-3.25,396,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":1009,"percent_change":1792,"volume":2039,"transactions":9,"vwap":2038},"2025-08-29",404.60001,422.10001,421.82001,96,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-08-28",431.20001,418.60001,-1.68,-0.4,114,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":1312,"percent_change":755,"volume":2052,"transactions":9,"vwap":2051},"2025-08-27",420,432.60001,420.28,121,{"date":2054,"open":1908,"high":2055,"low":1899,"close":2049,"change":1878,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2049},"2025-08-26",435.95999,-2.28,133,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1908,"change":1074,"percent_change":360,"volume":2063,"transactions":9,"vwap":1908},"2025-08-25",424.20001,441.70001,413.84,201,{"date":2065,"open":2050,"high":2066,"low":2067,"close":2060,"change":1745,"percent_change":1417,"volume":1859,"transactions":9,"vwap":2060},"2025-08-22",446.45999,422.79999,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-08-21",474.60001,403.20001,428.39999,-57.4,-11.82,1165,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1796,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-20",473.20001,506.79999,436.79999,485.79999,0.58,1145,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-08-19",480.20001,532,442.82001,483,21,4.55,31474,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":311,"percent_change":311,"volume":2099,"transactions":9,"vwap":2098},"2025-08-18",458.5,464.79999,453.60001,462,59,{"date":2101,"open":2102,"high":2103,"low":1907,"close":2098,"change":1732,"percent_change":1796,"volume":2039,"transactions":9,"vwap":2098},"2025-08-15",457.79999,471.79999,{"date":2105,"open":2102,"high":2102,"low":2106,"close":2107,"change":1691,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-08-14",439.60001,449.39999,-0.62,176,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":1074,"percent_change":272,"volume":2115,"transactions":9,"vwap":2114},"2025-08-13",459.20001,441,452.20001,46,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":1390,"percent_change":868,"volume":2121,"transactions":9,"vwap":2120},"2025-08-12",435.39999,470.39999,446.60001,574,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2118,"change":2127,"percent_change":2128,"volume":1716,"transactions":9,"vwap":2118},"2025-08-11",443.79999,448,434,-12.6,-2.81,{"date":2130,"open":2089,"high":2089,"low":2124,"close":2125,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2125},"2025-08-08",-29.4,-6.16,214,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1668,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-08-07",488.60001,494.20001,476,477.39999,-2.85,70,{"date":2143,"open":2096,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-08-06",522.20001,455,491.39999,25.9,5.56,437,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-05",451.5,485.51999,442.39999,465.5,23.1,5.22,244,{"date":2160,"open":2113,"high":2161,"low":2113,"close":2154,"change":1457,"percent_change":398,"volume":2162,"transactions":9,"vwap":2154},"2025-08-04",466.20001,116,{"date":2164,"open":2125,"high":1907,"low":2113,"close":2124,"change":1745,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2124},"2025-08-01",-0.94,164,{"date":2168,"open":2120,"high":2097,"low":2113,"close":2125,"change":1691,"percent_change":2108,"volume":2169,"transactions":9,"vwap":2125},"2025-07-31",174,{"date":2171,"open":2154,"high":2172,"low":2154,"close":1907,"change":311,"percent_change":311,"volume":2173,"transactions":9,"vwap":1907},"2025-07-30",454.57999,72,{"date":2175,"open":2176,"high":2176,"low":2125,"close":1907,"change":2177,"percent_change":878,"volume":2046,"transactions":9,"vwap":1907},"2025-07-29",467.60001,-12.18,{"date":2179,"open":2180,"high":2181,"low":2102,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-07-28",469,472.78,462.98001,-6.02,-1.28,144,{"date":2187,"open":2138,"high":2138,"low":2098,"close":2180,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2180},"2025-07-25",-22.4,-4.56,118,{"date":2192,"open":2081,"high":2193,"low":2194,"close":2146,"change":311,"percent_change":311,"volume":2195,"transactions":9,"vwap":2146},"2025-07-24",499.79999,481.60001,104,{"date":2197,"open":2198,"high":2198,"low":2086,"close":2146,"change":1893,"percent_change":2199,"volume":1937,"transactions":9,"vwap":2146},"2025-07-23",513.79999,-3.57,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1477,"percent_change":863,"volume":2206,"transactions":9,"vwap":2205},"2025-07-22",518,526.53998,501.20001,509.60001,242,{"date":2208,"open":2204,"high":2209,"low":2139,"close":2210,"change":467,"percent_change":2009,"volume":2211,"transactions":9,"vwap":2210},"2025-07-21",525,516.59998,425,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":842,"percent_change":2218,"volume":1751,"transactions":9,"vwap":2217},"2025-07-18",511,527.79999,501.76001,511.70001,0.41,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2205,"change":1492,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2205},"2025-07-17",504,528.78003,492.79999,3.7,344,{"date":2227,"open":2228,"high":2229,"low":2098,"close":2146,"change":1755,"percent_change":2230,"volume":1855,"transactions":9,"vwap":2146},"2025-07-16",487.20001,558.59998,0.86,{"date":2232,"open":2194,"high":2233,"low":2119,"close":2228,"change":2090,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2228},"2025-07-15",497,4.5,243,{"date":2237,"open":2180,"high":2238,"low":2112,"close":2161,"change":308,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2161},"2025-07-14",502.60001,0.3,451,{"date":2242,"open":2096,"high":2119,"low":2102,"close":2096,"change":1745,"percent_change":799,"volume":2243,"transactions":9,"vwap":2096},"2025-07-11",171,{"date":2245,"open":2246,"high":2086,"low":2096,"close":2180,"change":1755,"percent_change":66,"volume":2247,"transactions":9,"vwap":2180},"2025-07-10",475.85999,138,{"date":2249,"open":2098,"high":2194,"low":2098,"close":2096,"change":1796,"percent_change":760,"volume":2250,"transactions":9,"vwap":2096},"2025-07-09",55,{"date":2252,"open":2098,"high":2136,"low":2253,"close":2098,"change":311,"percent_change":311,"volume":2254,"transactions":9,"vwap":2098},"2025-07-08",456.39999,260,{"date":2256,"open":2098,"high":2119,"low":2257,"close":2098,"change":1796,"percent_change":760,"volume":2258,"transactions":9,"vwap":2098},"2025-07-07",459.48001,79,{"date":2260,"open":2161,"high":2070,"low":2145,"close":2112,"change":1653,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2112},"2025-07-03",-1.2,92,{"date":2264,"open":2103,"high":2070,"low":2098,"close":2096,"change":1477,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2096},"2025-07-02",-1.48,94,{"date":2268,"open":2112,"high":2070,"low":2145,"close":2103,"change":1732,"percent_change":436,"volume":2269,"transactions":9,"vwap":2103},"2025-07-01",88,{"date":2271,"open":2161,"high":2119,"low":2145,"close":2112,"change":1268,"percent_change":768,"volume":1734,"transactions":9,"vwap":2112},"2025-06-30",{"date":2273,"open":2274,"high":2275,"low":2072,"close":1907,"change":1635,"percent_change":955,"volume":1746,"transactions":9,"vwap":1907},"2025-06-27",463.39999,464.10001,{"date":2277,"open":2070,"high":2139,"low":2107,"close":2098,"change":1332,"percent_change":778,"volume":2278,"transactions":9,"vwap":2098},"2025-06-26",311,{"date":2280,"open":2138,"high":2281,"low":2125,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-06-25",485.66,462.70001,-34.3,-6.9,487,{"date":2287,"open":2205,"high":2288,"low":2274,"close":2233,"change":1691,"percent_change":1340,"volume":2289,"transactions":9,"vwap":2233},"2025-06-24",515.20001,684,{"date":2291,"open":2292,"high":2293,"low":2070,"close":2193,"change":1457,"percent_change":1264,"volume":2294,"transactions":9,"vwap":2193},"2025-06-23",512.40002,560,3012,{"date":2296,"open":2297,"high":2087,"low":2102,"close":2204,"change":1390,"percent_change":832,"volume":2298,"transactions":9,"vwap":2204},"2025-06-20",490,2586,{"date":2300,"open":2202,"high":2209,"low":2114,"close":2297,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2297},"2025-06-18",-47.6,-8.85,999,{"date":2305,"open":2221,"high":2306,"low":2081,"close":2307,"change":1540,"percent_change":1223,"volume":2308,"transactions":9,"vwap":2307},"2025-06-17",577.91998,537.59998,1362,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2221,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2221},"2025-06-16",562.79999,472.22,-88.2,-14.89,2399,{"date":2317,"open":2318,"high":2319,"low":2146,"close":2320,"change":2321,"percent_change":1462,"volume":2322,"transactions":9,"vwap":2320},"2025-06-13",523.59998,616,592.20001,88.2,4580,{"date":2324,"open":2325,"high":2202,"low":2326,"close":2221,"change":1702,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2221},"2025-06-12",514.78003,495.60001,-1.64,36,{"date":2330,"open":2202,"high":2202,"low":2331,"close":2292,"change":1268,"percent_change":260,"volume":2332,"transactions":9,"vwap":2292},"2025-06-11",506.51999,24,{"date":2334,"open":2214,"high":2202,"low":2221,"close":2221,"change":1312,"percent_change":106,"volume":2335,"transactions":9,"vwap":2221},"2025-06-10",61,{"date":2337,"open":2204,"high":2205,"low":2204,"close":2338,"change":1205,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-09",503.72,1.21,17,{"date":2342,"open":2079,"high":2079,"low":2343,"close":2343,"change":2344,"percent_change":1772,"volume":2345,"transactions":9,"vwap":2343},"2025-06-06",497.70001,-7.7,31,{"date":2347,"open":2292,"high":2348,"low":2233,"close":2349,"change":2350,"percent_change":2351,"volume":1632,"transactions":9,"vwap":2349},"2025-06-05",524.71997,505.39999,-15.4,-2.96,{"date":2353,"open":2349,"high":2354,"low":2233,"close":2355,"change":2356,"percent_change":939,"volume":2357,"transactions":9,"vwap":2355},"2025-06-04",536.059998,520.79999,15.96,232,{"date":2359,"open":2214,"high":2360,"low":2221,"close":2361,"change":1227,"percent_change":273,"volume":65,"transactions":9,"vwap":2361},"2025-06-03",516.88,504.84,{"date":2363,"open":2221,"high":2364,"low":2233,"close":2365,"change":1702,"percent_change":1093,"volume":1640,"transactions":9,"vwap":2365},"2025-06-02",511.42001,498.39999,{"date":2367,"open":2198,"high":2368,"low":2221,"close":2079,"change":2369,"percent_change":1385,"volume":2370,"transactions":9,"vwap":2079},"2025-05-30",519.40002,-12.32,111,{"date":2372,"open":2221,"high":2373,"low":2221,"close":2373,"change":1337,"percent_change":868,"volume":2374,"transactions":9,"vwap":2373},"2025-05-29",519.12,11,{"date":2376,"open":2377,"high":2378,"low":2221,"close":2379,"change":1614,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-05-28",508.20001,530.59998,506.10001,-0.41,80,{"date":2383,"open":2378,"high":2378,"low":2193,"close":2377,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2377},"2025-05-27",-9.1,-1.76,48,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":1317,"percent_change":804,"volume":2392,"transactions":9,"vwap":2391},"2025-05-23",498.26001,541.79999,517.29999,124,{"date":2394,"open":2221,"high":2395,"low":2233,"close":2079,"change":1878,"percent_change":2396,"volume":2381,"transactions":9,"vwap":2079},"2025-05-22",531.71997,-1.9,{"date":2398,"open":2202,"high":2144,"low":2214,"close":2210,"change":1653,"percent_change":2399,"volume":2090,"transactions":9,"vwap":2210},"2025-05-21",-1.07,{"date":2401,"open":2364,"high":2144,"low":2079,"close":2144,"change":1492,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2144},"2025-05-20",3.61,77,{"date":2405,"open":2198,"high":2087,"low":2221,"close":2221,"change":1477,"percent_change":2406,"volume":2133,"transactions":9,"vwap":2221},"2025-05-19",-1.37,{"date":2408,"open":2209,"high":2409,"low":2137,"close":2214,"change":1668,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2214},"2025-05-16",547.67999,-2.67,212,{"date":2413,"open":2414,"high":2415,"low":2209,"close":2209,"change":1557,"percent_change":1136,"volume":2416,"transactions":9,"vwap":2209},"2025-05-15",543.20001,555.79999,99,{"date":2418,"open":2419,"high":2420,"low":2079,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-05-14",553,553.97998,524.29999,-28.7,-5.19,210,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2419,"change":1691,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2419},"2025-05-13",541.52002,600.59998,-0.5,631,{"date":2432,"open":2414,"high":2293,"low":2433,"close":2415,"change":2434,"percent_change":458,"volume":2169,"transactions":9,"vwap":2415},"2025-05-12",529.20001,16.52,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1312,"percent_change":732,"volume":2441,"transactions":9,"vwap":2440},"2025-05-09",550.20001,572.59998,503.29999,539.28003,467,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":1893,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-05-08",557.20001,533.53998,539,-3.27,37,{"date":2450,"open":2451,"high":2229,"low":2209,"close":2444,"change":2452,"percent_change":290,"volume":2453,"transactions":9,"vwap":2444},"2025-05-07",551.59998,7,91,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2437,"change":1893,"percent_change":2458,"volume":2133,"transactions":9,"vwap":2437},"2025-05-06",568.40002,546,-3.2,{"date":2460,"open":2293,"high":2121,"low":2087,"close":2456,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2456},"2025-05-05",26.6,4.91,204,{"date":2465,"open":2466,"high":2467,"low":2368,"close":2390,"change":2452,"percent_change":251,"volume":2109,"transactions":9,"vwap":2390},"2025-05-02",536.20001,551.17999,{"date":2469,"open":2457,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1143,"volume":2474,"transactions":9,"vwap":2472},"2025-05-01",582.40002,523.88,534.79999,-21,491,{"date":2476,"open":2477,"high":2415,"low":2292,"close":2415,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2415},"2025-04-30",526.40002,44.8,8.77,105,{"date":2482,"open":2483,"high":2483,"low":2079,"close":2214,"change":2484,"percent_change":2485,"volume":2166,"transactions":9,"vwap":2214},"2025-04-29",565.59998,-32.2,-5.93,{"date":2487,"open":2457,"high":2488,"low":2193,"close":2414,"change":1691,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2414},"2025-04-28",561.40002,-0.51,309,{"date":2492,"open":2378,"high":2493,"low":2198,"close":2457,"change":2494,"percent_change":921,"volume":2495,"transactions":9,"vwap":2457},"2025-04-25",554.40002,14,456,{"date":2497,"open":2193,"high":2390,"low":2365,"close":2087,"change":1626,"percent_change":2148,"volume":2498,"transactions":9,"vwap":2087},"2025-04-24",364,{"date":2500,"open":2194,"high":2378,"low":2086,"close":2221,"change":2501,"percent_change":2502,"volume":2474,"transactions":9,"vwap":2221},"2025-04-23",23.24,4.83,{"date":178,"open":2098,"high":2504,"low":2145,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},497.56,480.76001,18.76,4.06,89]