[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COOK":3,"homepage-market-summary":31,"stock-historical-COOK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COOK","2026-10-02",{"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},"Traeger, Inc.","NYSE",null,"HOUSEHOLD APPLIANCES","Traeger Inc designs, sources, sells, and supports wood pellet fueled barbeque grills sold to retailers, distributors, and direct to consumers. It produces and sells the pellets used to fire the grills and also sells Traeger-branded rubs, spices, and sauces, as well as grilling accessories including covers, barbeque tools, trays, liners, and merchandise. The company's geographical segments include North America and the Rest of the world, of which majority of revenue is from North America.","433","Salt Lake City, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},53.1,53.005,53.35,50.975,52.3,0.8,1.53,13685.645315,1125,52.5022,86.59,20.91,28789.81251504,49,1301,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},110.5,22428,8186209.12876,-28.72,"2025-04-22",[183,184,194,205,215,225,234,244,255,266,276,287,297,308,319,329,339,350,360,370,381,391,402,412,422,433,444,455,466,477,487,498,508,517,528,539,549,560,571,581,592,602,613,624,635,646,657,666,675,686,697,707,718,726,737,743,751,760,768,777,784,793,800,808,816,825,834,842,850,857,866,874,881,890,899,907,916,925,933,940,948,956,965,971,980,988,997,1004,1013,1021,1029,1038,1046,1054,1062,1069,1077,1085,1093,1099,1107,1115,1122,1130,1138,1146,1154,1162,1171,1180,1188,1197,1204,1213,1222,1230,1238,1243,1251,1259,1267,1276,1284,1292,1300,1308,1315,1322,1329,1337,1345,1353,1360,1368,1375,1384,1392,1400,1408,1414,1422,1430,1437,1445,1452,1460,1468,1474,1482,1488,1496,1499,1504,1509,1516,1522,1530,1536,1543,1550,1557,1564,1568,1576,1584,1590,1598,1602,1608,1612,1618,1623,1629,1632,1637,1641,1646,1651,1656,1660,1665,1669,1674,1680,1686,1693,1702,1707,1712,1718,1723,1726,1730,1734,1737,1741,1744,1748,1752,1757,1761,1766,1770,1775,1782,1790,1796,1803,1810,1816,1823,1830,1836,1842,1846,1853,1858,1866,1872,1877,1883,1892,1898,1905,1910,1916,1922,1927,1933,1939,1944,1949,1953,1956,1961,1965,1969,1972,1976,1979,1982,1986,1990,1995,1998,2003,2008,2012,2016,2020,2027,2033,2037,2042,2046,2051,2057,2061,2065,2070,2074,2081,2085,2090,2094,2098,2103,2107,2112,2117,2122,2128,2134,2137,2140,2144,2147,2150,2155,2160,2163,2168,2172,2176,2180,2184,2188,2191,2195,2200,2205,2211,2217,2223,2228,2234,2239,2246,2252,2258,2266,2272,2280,2286,2292,2297,2304,2310,2315,2320,2323,2326,2330,2335,2342,2346,2353,2358,2365,2370,2374,2378,2382,2385,2389,2394,2399,2405,2408,2413,2418,2422,2429,2435,2439,2442,2446,2451,2454,2459,2463,2466,2469,2473,2477,2481,2485,2491,2495,2500,2506,2513,2517,2520,2524,2528,2532,2535,2539,2544,2547,2550,2553,2556,2560],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",47.55,52.87,47.25,3.96,8.19,72719.721115,1896,49.0399,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",45.03,48.85,44.755,48.34,3.78,8.48,82237.707889,1340,46.9228,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",47.99,44.11,44.56,-0.75,-1.66,207778.91106,2775,44.9707,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",45.51,42.8,45.31,-1.29,-2.77,115496.019853,2707,44.7672,{"date":226,"open":227,"high":228,"low":219,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":30,"vwap":233},"2026-09-25",46.97,48,46.6,-0.13,-0.28,81163.437639,46.8325,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",48.74,45.62,46.73,-1.45,-3.01,81701.175687,2239,47.2372,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",49.37,49.76,48.05,48.18,-1.2,-2.43,42604.666988,1180,48.9168,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",49.05,52.05,48.45,49.38,0.53,1.08,70847.605814,1884,49.4607,{"date":267,"open":268,"high":269,"low":270,"close":197,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",49.75,49.77,48.21,0.01,0.02,28801.942624,1091,48.9774,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",49.57,50.4,48.33,48.84,-1,-2.01,44487.087568,1818,49.3755,{"date":288,"open":289,"high":290,"low":29,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",49.235,50.805,49.84,1.15,2.36,48224.714208,1908,49.895,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",48.09,49.315,48.01,48.69,0.59,1.23,16833.674485,549,48.611,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",48.55,48.82,47.0001,48.1,-1.12,-2.28,16792.839901,796,48.2876,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":272,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",49.17,49.92,48.065,49.22,0.04,24256.306082,1398,49.2472,{"date":330,"open":207,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",49.51,47.78,49.2,0.52,1.07,30667.136523,2043,48.8519,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",50.24,50.85,48.56,48.68,-2.14,-4.21,16312.073194,870,49.7832,{"date":351,"open":352,"high":353,"low":257,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",49.25,52.34,50.82,0.33,0.65,24990.069619,973,50.4677,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":334,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",50.37,50.73,49.55,50.49,1.04,11778.4324,610,50.1425,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",48.48,50.32,47.15,49.97,1.36,2.8,37229.523668,914,49.0726,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",53.12,47.45,48.61,-2.8,-5.45,50259.520141,1826,49.4535,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",52.85,53.87,51,51.41,-1.91,-3.58,26388.446127,740,52.8331,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",55.2,52.52,53.32,-2.73,-4.87,15431.04233,646,54.0908,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":379,"vwap":421},"2026-08-31",54.8,56.37,54.32,56.05,0.19,0.34,17143.024907,55.4566,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",56.41,56.75,55.07,55.86,0.15,0.27,20063.181399,1010,55.9257,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",56.81,57.09,55,55.71,-0.97,-1.71,24754.8275,1095,55.7268,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",57.9,58.11,56.15,56.68,-0.58,-1.01,26263.072759,1160,56.9324,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",57.11,57.91,56.085,57.26,1.35,2.41,23758.3115,1226,56.8056,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",55.6,58.585,55.31,55.91,0.46,0.83,50866.061525,2469,56.552,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":377,"volume":484,"transactions":485,"vwap":486},"2026-08-21",54.4,56.09,53.56,55.45,1.51,15127.527999,1209,55.1721,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",54,55.19,52.8225,53.94,-1.23,-2.23,31553.2452,2119,54.4419,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",56.69,57.645,55.17,-0.91,-1.62,40350.083344,1626,56.5623,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":304,"volume":514,"transactions":515,"vwap":516},"2026-08-18",54.735,56.57,56.08,0.68,28727.078874,1297,55.9985,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",59.11,59.3,55.055,55.4,-3.21,-5.48,90016.683173,2881,56.7608,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",60.72,61.64,57.99,58.61,-0.65,-1.1,40382.873529,1743,59.6875,{"date":540,"open":541,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",60.95,62.325,59.26,-2.03,-3.31,70896.736422,2177,61.1084,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",62.26,63.97,60.98,61.29,-2.24,-3.53,48593.21357,1765,62.8927,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",62.455,63.63,61.79,63.53,2.24,3.65,70589.180413,2527,62.401,{"date":572,"open":573,"high":574,"low":575,"close":554,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",60.49,62.09,58.42,-0.05,-0.08,57309.939207,3611,61.085,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",61.32,63.9,58.9,61.34,1.91,3.21,40733.47229,1707,61.261,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",69.5,53.3,59.43,-8.64,-12.69,78948.91323,3031,57.5643,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",67.89,68.28,64.3012,68.07,-0.7,-1.02,54523.652659,2305,67.0307,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",66.905,69.32,65.905,68.77,1.96,2.93,57173.677788,2356,67.8907,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",63.47,67.16,63.1201,66.81,2.66,4.15,27266.288224,1740,65.4854,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",62.145,67,60.6901,64.15,2.72,4.43,81836.558355,3365,62.8828,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",59.52,61.91,58.71,61.43,1.97,3.31,28917.887608,1623,60.6934,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":54,"percent_change":473,"volume":663,"transactions":664,"vwap":665},"2026-07-29",58.1,61.02,56.82,59.46,41196.604203,1631,58.9994,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":494,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",61.36,57.15,58.97,-3.64,25530.700558,1144,58.2073,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",62.33,64.01,60.0001,61.2,-0.06,-0.1,51090.406251,1784,61.6712,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",66.69,67.82,59.12,61.26,-6.67,-9.82,80085.583603,3083,63.398,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":22,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",65.77,68.12,63.64,67.93,2.3,44174.611004,1978,66.3559,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",68.635,69.1,64.995,66.4,-2.7,-3.91,277435.680755,10228,66.4242,{"date":719,"open":720,"high":710,"low":721,"close":710,"change":566,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",67.17,61.51,3.35,45105.385447,2850,65.3823,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",69.19,71.82,62.18,66.86,-2.33,-3.37,65198.965234,3298,65.358,{"date":738,"open":739,"high":739,"low":740,"close":728,"change":230,"percent_change":741,"volume":742,"transactions":9,"vwap":728},"2026-07-17",69.92,66.07,-0.19,166700,{"date":744,"open":745,"high":746,"low":747,"close":616,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":616},"2026-07-16",66.75,70.56,64.84,0.77,1.12,144600,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",68.75,70,66.365,68.55,1.76,2.64,62500,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",71.24,66.089996,66.79,-2.42,-3.5,118800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",73,77,67.465,69.21,-3.26,-4.5,63100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":262,"percent_change":483,"volume":783,"transactions":9,"vwap":782},"2026-07-10",71.9,73.14,69.115,72.47,45800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",68.7,72.27,68.2,71.39,2.62,3.81,26300,{"date":794,"open":795,"high":795,"low":796,"close":618,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":618},"2026-07-08",70.12,64.64,-0.48,-0.69,32600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":355,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-07",67.645,69.26,64.099998,69.25,0.48,34500,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",72.3,67.8,68.92,-4.91,-6.65,22400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",76.97,77.325,72.24,73.83,-0.71,-0.95,43300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",79.48,80.77,72.81,74.54,-4.29,-5.44,39200,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",83.22,76.19,78.83,-3.17,-3.87,77200,{"date":843,"open":844,"high":26,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",80.56,76.67,82,2.7,3.4,48300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":576,"percent_change":681,"volume":856,"transactions":9,"vwap":855},"2026-06-26",77.019997,81.22,75.722,79.3,111700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",77.77,81.83,77.54,79.35,0.86,1.1,87100,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",69.51,82.4,78.49,9.74,14.17,228700,{"date":875,"open":876,"high":877,"low":876,"close":753,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":753},"2026-06-23",61.5,70.8,1.28,1.9,32900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",70.52,70.7,62.13,67.47,-4.79,-6.63,58600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",70.33,75.98,70.2,72.26,2.85,4.11,65200,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",66.019997,73.24,69.41,1.99,2.95,96900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",67.51,68.53,64.040001,67.42,-1.15,-1.68,37000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",71.98,77.5,66.23,68.57,-1.52,-2.17,84400,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",63.49,70.37,70.089996,6.05,9.45,37300,{"date":934,"open":935,"high":936,"low":937,"close":911,"change":848,"percent_change":938,"volume":939,"transactions":9,"vwap":911},"2026-06-11",62.77,65.023003,61.030998,5.61,17100,{"date":941,"open":942,"high":745,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",65,59.9,60.64,-5.36,-8.12,30200,{"date":949,"open":950,"high":951,"low":583,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-09",62.029999,69.795,66,7.14,12.13,33500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",63.66,64.334,57,58.86,-4.88,-7.66,41600,{"date":966,"open":531,"high":952,"low":967,"close":968,"change":969,"percent_change":641,"volume":970,"transactions":9,"vwap":968},"2026-06-05",61.09,63.74,1.69,16200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",61.97,64.185,59.049999,62.049999,0.16,0.26,15400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":75,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-03",67.37,67.81,60.79,61.89,-9.62,39800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",73.17,74.15,65.96,68.48,-4.69,-6.41,136200,{"date":998,"open":886,"high":999,"low":1000,"close":990,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":990},"2026-06-01",73.61,66.99,3.61,5.19,19900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-29",65.78,74.07,64.156,69.56,4.06,6.2,56800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":462,"volume":1020,"transactions":9,"vwap":1018},"2026-05-28",63.14,67.54,58.5,65.5,1.54,69400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":200,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-27",59.31,67.96,58.48,63.96,6.28,33700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-26",56.79,61,54.16,60.18,3.79,6.72,55300,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",57.48,52,56.39,-1.09,-1.9,35600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1040,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1040},"2026-05-21",53.24,61.099998,51.48,2.37,4.3,21200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":749,"volume":1061,"transactions":9,"vwap":1059},"2026-05-20",54.5,58.57,47.77,55.11,0.61,65700,{"date":1063,"open":29,"high":1064,"low":1065,"close":1056,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1056},"2026-05-19",57.51,46.225,5.07,10.26,92300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1072},"2026-05-18",43.365,49.43,42.26,8.69,21.33,73400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-15",42.31,44,40.74,-3.25,-7.39,17800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1088},"2026-05-14",43,43.99,39.26,2.27,5.44,7600,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1095,"change":148,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-13",41.72,43.5,0.92,4500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-12",43.67,45.18,40.19,41.34,0,9500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1104,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1104},"2026-05-11",42.9,43.61,40.18,-2.49,-5.68,8100,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",39.69,43.83,1.59,3.76,7200,{"date":1123,"open":1080,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-07",45.5,40.56,42.24,-0.64,-1.49,7700,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-06",41.84,44.67,42.88,3.2,8.06,5900,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-05",41.66,38.77,39.68,-1.39,-3.38,9300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":143,"volume":1153,"transactions":9,"vwap":1151},"2026-05-04",41.71,44.31,39.32,41.07,0.13,8900,{"date":1155,"open":1081,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-01",41.895,39.96,40.94,-0.74,-1.78,7300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-30",40.92,41.98,40.125,41.68,1.62,4.04,6700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-29",41.74,43.47,39.705,40.060001,-2.62,-6.14,15500,{"date":1181,"open":1103,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-28",43.36,39.71,42.68,1.84,4.51,12700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-27",38.47,41.49,38.45,40.84,1.98,5.1,13300,{"date":1198,"open":1199,"high":1176,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-24",35.18,38.86,3.95,11.31,18000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-23",37.17,37.365,33.9,34.91,-2.07,-5.6,10600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-22",39.27,39.33,36,36.98,-1.31,-3.42,7800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-21",42.32,44.4,38.29,-4.89,-11.32,12400,{"date":1231,"open":1232,"high":1088,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-20",43.13,39.88,43.18,-0.29,-0.67,21700,{"date":1239,"open":1224,"high":1240,"low":1241,"close":1174,"change":292,"percent_change":641,"volume":1242,"transactions":9,"vwap":1174},"2026-04-17",44.68,41.844,18600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1224,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1224},"2026-04-16",38.54,44.99,37.69,3.45,8.88,23400,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-15",33.52,39.75,38.87,5.21,15.48,16000,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-14",32.099998,34.14,33.66,1.03,3.16,20000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-13",32.2,33.6,31.49,32.63,0.47,1.46,18200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1044,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-10",34.77,35.175,32,32.16,-5.58,10800,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-09",31.02,34.73,34.060001,2.18,6.84,5800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":576,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-08",31.93,31.941,30.62,31.88,-0.16,3800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1294,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1294},"2026-04-07",31.86,32.363,30.27,0.07,0.22,11100,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1302,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1302},"2026-04-06",30.07,32.26,1.18,3.85,14300,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-02",29.56,30.68,0.91,3.06,5400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":748,"percent_change":630,"volume":1328,"transactions":9,"vwap":1327},"2026-04-01",29,30.15,28.98,29.77,7500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1324,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1324},"2026-03-31",28.64,30.115,28.42,0.5,1.75,14700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1264,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-30",27.79,30.45,27.298,28.5,3.75,27000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1348},"2026-03-27",24.72,27.47,24.56,2.46,9.84,9900,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":303,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-26",24.030001,26.49,25.01,2.42,14500,{"date":1361,"open":1362,"high":1363,"low":27,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-25",26.92,27.295,24.42,-2.54,-9.42,56500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1372,"change":504,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-24",28.25,28.8,26.96,-5.67,12300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-23",29.53,29.97,27.82,28.58,-0.6,-2.06,24100,{"date":1385,"open":1317,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-20",31.32,27.74,29.18,-0.88,-2.93,36100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":774,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-19",32.45,32.83,27.01,30.059999,-9.78,24700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":915,"transactions":9,"vwap":1405},"2026-03-18",30.368,35.56,25.51,33.32,3.42,11.44,{"date":1409,"open":1410,"high":1410,"low":1324,"close":1411,"change":682,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-17",31.15,29.9,-0.33,14318,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":946,"volume":1421,"transactions":9,"vwap":1419},"2026-03-16",30.95,31.3,28.049999,30,-2.65,20394,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-13",24.25,32.8,32.65,3.15,10.68,28526,{"date":1431,"open":1419,"high":1432,"low":1433,"close":1434,"change":282,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-12",30.55,28.7,29.5,-3.28,17946,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":864,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-11",29.1,32.15,28.35,30.5,3.74,14568,{"date":1446,"open":1324,"high":1419,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-10",27.4,29.4,2.45,9.09,25838,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-09",34.2,24.15,26.95,-3.75,-12.21,55168,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-06",38.5,30.25,30.7,-7.8,-20.26,21682,{"date":1469,"open":1470,"high":1470,"low":1462,"close":1462,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1462},"2026-03-05",42.4,-3,-7.23,14404,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":823,"volume":1481,"transactions":9,"vwap":1479},"2026-03-04",41.85,42.5,40.35,41.5,-0.4,4198,{"date":1483,"open":1484,"high":1087,"low":1484,"close":1485,"change":1334,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-03",40,41.9,1.21,6822,{"date":1489,"open":218,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-02",43.3,41,41.4,-1.6,-3.72,3684,{"date":1497,"open":1087,"high":1096,"low":1479,"close":1087,"change":428,"percent_change":153,"volume":1498,"transactions":9,"vwap":1087},"2026-02-27",3538,{"date":1500,"open":1096,"high":1225,"low":1501,"close":1502,"change":153,"percent_change":1503,"volume":506,"transactions":9,"vwap":1502},"2026-02-26",42,42.85,0.82,{"date":1505,"open":1501,"high":1506,"low":1501,"close":1477,"change":682,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1477},"2026-02-25",43.85,-0.23,2542,{"date":1510,"open":1501,"high":1087,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-24",41.45,42.6,1.6,3.9,5830,{"date":1517,"open":1518,"high":1124,"low":1491,"close":1491,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1491},"2026-02-23",45.25,-4,-8.89,5308,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1449,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-20",43.15,45.7,41.35,45,5.76,3716,{"date":1531,"open":1087,"high":1532,"low":1479,"close":1533,"change":823,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-19",43.75,42.55,-2.18,2436,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1096,"change":1334,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1096},"2026-02-18",42.95,44.099998,42.75,1.16,2570,{"date":1544,"open":1532,"high":1545,"low":1546,"close":1087,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1087},"2026-02-17",46.4,42.25,-1.55,-3.48,2946,{"date":1551,"open":1552,"high":229,"low":1501,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-13",42.049999,44.55,1.85,4.33,3216,{"date":1558,"open":1559,"high":1540,"low":1560,"close":1561,"change":1562,"percent_change":1273,"volume":1563,"transactions":9,"vwap":1561},"2026-02-12",41.3,41.2,42.7,0.2,6928,{"date":1565,"open":1462,"high":1533,"low":1462,"close":1477,"change":631,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1477},"2026-02-11",10.82,17032,{"date":1569,"open":1477,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-10",43.6,36.95,38.35,-4.3,-10.08,10826,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-09",48.4,40.85,42.65,-5.85,-12.06,9248,{"date":1585,"open":1586,"high":1041,"low":1587,"close":1587,"change":823,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-06",50,48.5,-1.92,5980,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-05",53.5,48.75,49.45,-4.55,-8.43,6986,{"date":1599,"open":1056,"high":1056,"low":1600,"close":489,"change":1105,"percent_change":1105,"volume":1601,"transactions":9,"vwap":489},"2026-02-04",51.75,3994,{"date":1603,"open":1056,"high":1604,"low":1605,"close":489,"change":282,"percent_change":1606,"volume":1607,"transactions":9,"vwap":489},"2026-02-03",55.5,52.5,-1.82,3484,{"date":1609,"open":437,"high":1610,"low":1592,"close":437,"change":1105,"percent_change":1105,"volume":1611,"transactions":9,"vwap":437},"2026-02-02",56.5,3976,{"date":1613,"open":1614,"high":1615,"low":395,"close":437,"change":1616,"percent_change":377,"volume":1617,"transactions":9,"vwap":437},"2026-01-30",53,55.75,1.5,4946,{"date":1619,"open":1605,"high":1592,"low":1620,"close":1592,"change":1334,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1592},"2026-01-29",51.5,0.94,3012,{"date":1624,"open":1614,"high":1625,"low":1620,"close":1614,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1614},"2026-01-28",53.75,-0.5,-0.93,3358,{"date":1630,"open":489,"high":1056,"low":1620,"close":1592,"change":1626,"percent_change":1627,"volume":1631,"transactions":9,"vwap":1592},"2026-01-27",4334,{"date":1633,"open":1634,"high":1634,"low":1614,"close":489,"change":1519,"percent_change":1635,"volume":1636,"transactions":9,"vwap":489},"2026-01-26",58,-6.9,6436,{"date":1638,"open":1634,"high":1017,"low":1639,"close":1634,"change":47,"percent_change":1335,"volume":1640,"transactions":9,"vwap":1634},"2026-01-23",56,4744,{"date":1642,"open":1056,"high":1017,"low":1041,"close":960,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":960},"2026-01-22",3,5.56,6988,{"date":1647,"open":1041,"high":489,"low":395,"close":489,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":489},"2026-01-21",2.5,4.85,6086,{"date":1652,"open":1614,"high":1592,"low":1653,"close":1620,"change":1519,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1620},"2026-01-20",51.25,-7.21,4854,{"date":1657,"open":1605,"high":960,"low":1605,"close":1604,"change":1648,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1604},"2026-01-16",4.72,6378,{"date":1661,"open":1662,"high":1592,"low":1586,"close":1614,"change":1648,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1614},"2026-01-15",50.5,4.95,5834,{"date":1666,"open":29,"high":1653,"low":29,"close":1662,"change":47,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1662},"2026-01-14",2.02,3286,{"date":1670,"open":1671,"high":1662,"low":1672,"close":1671,"change":1626,"percent_change":282,"volume":1673,"transactions":9,"vwap":1671},"2026-01-13",49.5,46.9,8792,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1586,"change":1616,"percent_change":82,"volume":1679,"transactions":9,"vwap":1586},"2026-01-12",48.049999,50.75,47.6,5864,{"date":1681,"open":1080,"high":1682,"low":1080,"close":1587,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1587},"2026-01-09",48.95,4.2,9.48,7010,{"date":1687,"open":1688,"high":1689,"low":1477,"close":1690,"change":1480,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-08",44.95,45.8,44.3,-0.89,6792,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-07",46,46.95,44.049999,44.7,-1.3,-2.83,7112,{"date":1703,"open":1662,"high":1677,"low":1525,"close":1695,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1695},"2026-01-06",-5,-9.8,11982,{"date":1708,"open":1614,"high":489,"low":395,"close":395,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":395},"2026-01-05",-2,-3.77,6802,{"date":1713,"open":1056,"high":1714,"low":1715,"close":1614,"change":282,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1614},"2026-01-02",59,52.75,-1.85,10698,{"date":1719,"open":395,"high":1720,"low":1662,"close":489,"change":1721,"percent_change":1313,"volume":1722,"transactions":9,"vwap":489},"2025-12-31",54.25,2,22654,{"date":1724,"open":395,"high":1614,"low":395,"close":1041,"change":47,"percent_change":619,"volume":1725,"transactions":9,"vwap":1041},"2025-12-30",6730,{"date":1727,"open":1620,"high":1614,"low":1662,"close":395,"change":1728,"percent_change":1729,"volume":1636,"transactions":9,"vwap":395},"2025-12-29",-1.5,-2.86,{"date":1731,"open":1041,"high":1056,"low":1620,"close":1605,"change":1626,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1605},"2025-12-26",-0.94,7806,{"date":1735,"open":1614,"high":1056,"low":395,"close":1614,"change":1105,"percent_change":1105,"volume":1736,"transactions":9,"vwap":1614},"2025-12-24",7188,{"date":1738,"open":1614,"high":1592,"low":1586,"close":1614,"change":1616,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1614},"2025-12-23",2.91,7786,{"date":1742,"open":1605,"high":1605,"low":1662,"close":1620,"change":1105,"percent_change":1105,"volume":1743,"transactions":9,"vwap":1620},"2025-12-22",8754,{"date":1745,"open":1605,"high":1056,"low":1620,"close":1620,"change":1709,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1620},"2025-12-19",-3.74,13140,{"date":1749,"open":1605,"high":1615,"low":1041,"close":1592,"change":1648,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1592},"2025-12-18",4.9,6534,{"date":1753,"open":1056,"high":1754,"low":395,"close":395,"change":1471,"percent_change":1755,"volume":1756,"transactions":9,"vwap":395},"2025-12-17",55.8,-5.56,11652,{"date":1758,"open":1041,"high":1639,"low":1586,"close":489,"change":1643,"percent_change":1759,"volume":1760,"transactions":9,"vwap":489},"2025-12-16",5.88,9904,{"date":1762,"open":1604,"high":1763,"low":395,"close":395,"change":775,"percent_change":1764,"volume":1765,"transactions":9,"vwap":395},"2025-12-15",57.7,-8.11,8710,{"date":1767,"open":960,"high":1768,"low":1614,"close":1604,"change":1626,"percent_change":1691,"volume":1769,"transactions":9,"vwap":1604},"2025-12-12",57.75,9872,{"date":1771,"open":1604,"high":1610,"low":395,"close":1639,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1639},"2025-12-11",3.5,6.67,19244,{"date":1776,"open":1777,"high":1604,"low":1778,"close":1605,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1605},"2025-12-10",45.15,43.95,6.4,13.88,51040,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-09",35.75,46.5,46.099998,10.3,28.77,42856,{"date":1791,"open":1579,"high":1579,"low":1784,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-08",35.8,-4.05,-10.16,21158,{"date":1797,"open":1798,"high":1476,"low":1799,"close":1800,"change":250,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-05",40.75,39.6,39.85,-2.92,5968,{"date":1804,"open":1501,"high":1805,"low":1800,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-04",42.2,41.049999,-0.9,-2.15,8212,{"date":1811,"open":1812,"high":1813,"low":1254,"close":1813,"change":1616,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-03",40.95,41.95,3.71,9780,{"date":1817,"open":1491,"high":1479,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-02",39,40.45,-2.6,-6.04,13050,{"date":1824,"open":1671,"high":1041,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-01",39.95,43.049999,-2.5,-5.49,41096,{"date":1831,"open":1501,"high":1614,"low":1491,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-28",45.55,4.55,11.1,72804,{"date":1837,"open":1838,"high":1501,"low":1838,"close":1491,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1491},"2025-11-26",38.8,2.2,5.67,7988,{"date":1843,"open":1818,"high":1484,"low":1462,"close":1838,"change":1626,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1838},"2025-11-25",-1.27,5110,{"date":1847,"open":1484,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":748,"volume":1852,"transactions":9,"vwap":1850},"2025-11-24",40.5,38.9,39.3,0.3,4408,{"date":1854,"open":1855,"high":1819,"low":1855,"close":1818,"change":21,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1818},"2025-11-21",37.6,2.09,5960,{"date":1859,"open":1860,"high":1511,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-20",40.65,37.8,38.2,-1.35,-3.41,3966,{"date":1867,"open":1798,"high":1868,"low":1869,"close":1870,"change":913,"percent_change":1700,"volume":1871,"transactions":9,"vwap":1870},"2025-11-19",41.75,39.5,39.55,3550,{"date":1873,"open":1479,"high":1805,"low":1484,"close":1874,"change":1875,"percent_change":123,"volume":1876,"transactions":9,"vwap":1874},"2025-11-18",40.7,0.1,4640,{"date":1878,"open":1096,"high":1527,"low":1848,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-17",40.6,-4.8,-10.57,4462,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-14",46.45,47.5,44.15,45.4,-1.25,-2.68,4812,{"date":1893,"open":1785,"high":1886,"low":1894,"close":1895,"change":210,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-13",45.35,46.65,-1.58,4864,{"date":1899,"open":1586,"high":1662,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-12",47.049999,47.4,-2.1,-4.24,3902,{"date":1906,"open":1586,"high":1586,"low":1527,"close":1671,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1671},"2025-11-11",4.05,8.91,10880,{"date":1911,"open":1912,"high":1525,"low":1869,"close":1913,"change":1663,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-10",42.45,45.45,12.22,13796,{"date":1917,"open":1501,"high":1918,"low":1919,"close":1848,"change":1820,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1848},"2025-11-07",43.099998,38.3,-6.03,27766,{"date":1923,"open":1041,"high":1041,"low":1087,"close":1918,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1918},"2025-11-06",-7.4,-14.65,15856,{"date":1928,"open":1695,"high":1662,"low":1929,"close":1662,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1662},"2025-11-05",45.049999,5.2,11.48,10134,{"date":1934,"open":1124,"high":1695,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1495,"transactions":9,"vwap":1936},"2025-11-04",44.5,45.3,-0.2,-0.44,{"date":1940,"open":1124,"high":1941,"low":1942,"close":1124,"change":1626,"percent_change":1043,"volume":1943,"transactions":9,"vwap":1124},"2025-11-03",47,44.6,12236,{"date":1945,"open":228,"high":228,"low":1124,"close":1695,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1695},"2025-10-31",0.45,0.99,7704,{"date":1950,"open":29,"high":352,"low":1124,"close":1832,"change":1827,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1832},"2025-10-30",-5.2,5760,{"date":1954,"open":1671,"high":1586,"low":228,"close":1676,"change":239,"percent_change":1390,"volume":1955,"transactions":9,"vwap":1676},"2025-10-29",7762,{"date":1957,"open":1662,"high":1958,"low":352,"close":1671,"change":282,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1671},"2025-10-28",50.95,-1.98,4916,{"date":1962,"open":489,"high":489,"low":1662,"close":1662,"change":1709,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1662},"2025-10-27",-3.81,5360,{"date":1966,"open":1041,"high":1614,"low":395,"close":1605,"change":1616,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1605},"2025-10-24",2.94,3762,{"date":1970,"open":1620,"high":1041,"low":1677,"close":395,"change":282,"percent_change":1588,"volume":1971,"transactions":9,"vwap":395},"2025-10-23",2200,{"date":1973,"open":1614,"high":489,"low":395,"close":1041,"change":282,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1041},"2025-10-22",-1.89,5648,{"date":1977,"open":1662,"high":489,"low":1586,"close":1614,"change":1648,"percent_change":1663,"volume":1978,"transactions":9,"vwap":1614},"2025-10-21",5884,{"date":1980,"open":395,"high":1041,"low":1586,"close":1662,"change":1105,"percent_change":1105,"volume":1981,"transactions":9,"vwap":1662},"2025-10-20",2890,{"date":1983,"open":1614,"high":489,"low":1586,"close":1662,"change":1827,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1662},"2025-10-17",-4.72,2948,{"date":1987,"open":1639,"high":1988,"low":1614,"close":1614,"change":1709,"percent_change":671,"volume":1989,"transactions":9,"vwap":1614},"2025-10-16",57.25,2972,{"date":1991,"open":1592,"high":1992,"low":1592,"close":437,"change":1643,"percent_change":1993,"volume":1994,"transactions":9,"vwap":437},"2025-10-15",57.65,5.77,8702,{"date":1996,"open":1620,"high":1614,"low":1620,"close":1041,"change":1728,"percent_change":386,"volume":1997,"transactions":9,"vwap":1041},"2025-10-14",4214,{"date":1999,"open":1662,"high":1625,"low":1671,"close":1592,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1592},"2025-10-13",4,8.08,6762,{"date":2004,"open":489,"high":1720,"low":2005,"close":1671,"change":1519,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1671},"2025-10-10",49.099998,-7.48,11282,{"date":2009,"open":489,"high":404,"low":1592,"close":1592,"change":282,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1592},"2025-10-09",-1.83,2754,{"date":2013,"open":1592,"high":437,"low":1614,"close":1056,"change":47,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1056},"2025-10-08",1.87,7890,{"date":2017,"open":1017,"high":1017,"low":1614,"close":1592,"change":1519,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1592},"2025-10-07",-6.96,10964,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2024,"change":1827,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-06",60,60.5,57.5,-4.17,12752,{"date":2028,"open":2023,"high":2029,"low":2030,"close":2022,"change":1626,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2022},"2025-10-03",63.25,59.5,-0.83,4254,{"date":2034,"open":2022,"high":2035,"low":2030,"close":2023,"change":1105,"percent_change":1105,"volume":2036,"transactions":9,"vwap":2023},"2025-10-02",61.25,4212,{"date":2038,"open":2022,"high":2039,"low":2022,"close":2023,"change":1626,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2023},"2025-10-01",62,-0.82,5140,{"date":2043,"open":876,"high":2039,"low":2030,"close":1032,"change":1626,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1032},"2025-09-30",-0.81,5016,{"date":2047,"open":2048,"high":2048,"low":876,"close":876,"change":1728,"percent_change":2049,"volume":2050,"transactions":9,"vwap":876},"2025-09-29",63.5,-2.38,4822,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2053,"change":1105,"percent_change":1105,"volume":2056,"transactions":9,"vwap":2053},"2025-09-26",63,64,62.5,5498,{"date":2058,"open":2053,"high":942,"low":2053,"close":2053,"change":1626,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2053},"2025-09-25",-0.79,4284,{"date":2062,"open":942,"high":942,"low":2053,"close":2048,"change":1728,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2048},"2025-09-24",-2.31,3654,{"date":2066,"open":2054,"high":2067,"low":2054,"close":942,"change":1721,"percent_change":2068,"volume":2069,"transactions":9,"vwap":942},"2025-09-23",68,3.17,9678,{"date":2071,"open":1018,"high":952,"low":876,"close":2053,"change":1709,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2053},"2025-09-22",-3.08,5950,{"date":2075,"open":2076,"high":2077,"low":2078,"close":942,"change":1827,"percent_change":2079,"volume":2080,"transactions":9,"vwap":942},"2025-09-19",67.5,67.55,64.5,-3.7,11054,{"date":2082,"open":942,"high":2083,"low":2078,"close":2076,"change":1643,"percent_change":97,"volume":2084,"transactions":9,"vwap":2076},"2025-09-18",69,6828,{"date":2086,"open":2087,"high":2083,"low":2048,"close":2078,"change":1471,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2078},"2025-09-17",68.5,-4.44,7286,{"date":2091,"open":2092,"high":2083,"low":942,"close":2076,"change":47,"percent_change":1616,"volume":2093,"transactions":9,"vwap":2076},"2025-09-16",66.5,4924,{"date":2095,"open":942,"high":2076,"low":2054,"close":2092,"change":1616,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2092},"2025-09-15",2.31,5206,{"date":2099,"open":2083,"high":2083,"low":2100,"close":942,"change":1519,"percent_change":2101,"volume":2102,"transactions":9,"vwap":942},"2025-09-12",64.25,-5.8,5568,{"date":2104,"open":2048,"high":2083,"low":2053,"close":2083,"change":1772,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2083},"2025-09-11",5.34,5620,{"date":2108,"open":594,"high":2109,"low":2022,"close":1018,"change":766,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1018},"2025-09-10",70.45,-5.07,23074,{"date":2113,"open":2114,"high":2114,"low":2067,"close":2083,"change":766,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2083},"2025-09-09",71.5,-4.83,4096,{"date":2118,"open":770,"high":2119,"low":2076,"close":2120,"change":282,"percent_change":2121,"volume":1692,"transactions":9,"vwap":2120},"2025-09-08",75,72.5,-1.36,{"date":2123,"open":2124,"high":2119,"low":2087,"close":2125,"change":1772,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-05",71,73.5,5,16220,{"date":2129,"open":2055,"high":2124,"low":2130,"close":754,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":754},"2025-09-04",61.75,7.5,12,88846,{"date":2135,"open":2039,"high":2054,"low":2039,"close":2055,"change":1105,"percent_change":1105,"volume":2136,"transactions":9,"vwap":2055},"2025-09-03",8444,{"date":2138,"open":2055,"high":1018,"low":2039,"close":2055,"change":1626,"percent_change":2059,"volume":2139,"transactions":9,"vwap":2055},"2025-09-02",9108,{"date":2141,"open":2053,"high":942,"low":2142,"close":2053,"change":1334,"percent_change":21,"volume":2143,"transactions":9,"vwap":2053},"2025-08-29",62.25,10108,{"date":2145,"open":2053,"high":2054,"low":2039,"close":2055,"change":1626,"percent_change":2059,"volume":2146,"transactions":9,"vwap":2055},"2025-08-28",7172,{"date":2148,"open":2048,"high":2078,"low":2053,"close":2053,"change":1105,"percent_change":1105,"volume":2149,"transactions":9,"vwap":2053},"2025-08-27",5826,{"date":2151,"open":2078,"high":2152,"low":2053,"close":2053,"change":282,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2053},"2025-08-26",65.25,-1.56,6010,{"date":2156,"open":2092,"high":638,"low":2157,"close":2054,"change":1827,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2054},"2025-08-25",63.75,-3.76,3714,{"date":2161,"open":2048,"high":2092,"low":2048,"close":2092,"change":1643,"percent_change":1658,"volume":2162,"transactions":9,"vwap":2092},"2025-08-22",10450,{"date":2164,"open":2078,"high":2165,"low":2039,"close":2048,"change":1626,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2048},"2025-08-21",65.45,-0.78,8104,{"date":2169,"open":2092,"high":2092,"low":2048,"close":2054,"change":1709,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2054},"2025-08-20",-3.03,4602,{"date":2173,"open":2087,"high":2083,"low":952,"close":952,"change":1709,"percent_change":2174,"volume":2175,"transactions":9,"vwap":952},"2025-08-19",-2.94,4686,{"date":2177,"open":638,"high":2083,"low":1018,"close":2067,"change":1721,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2067},"2025-08-18",3.03,9640,{"date":2181,"open":1018,"high":2182,"low":2100,"close":952,"change":47,"percent_change":1019,"volume":2183,"transactions":9,"vwap":952},"2025-08-15",67.25,9960,{"date":2185,"open":2076,"high":2076,"low":2078,"close":942,"change":1471,"percent_change":2186,"volume":2187,"transactions":9,"vwap":942},"2025-08-14",-4.41,7078,{"date":2189,"open":2076,"high":754,"low":2076,"close":2067,"change":282,"percent_change":239,"volume":2190,"transactions":9,"vwap":2067},"2025-08-13",7126,{"date":2192,"open":2083,"high":754,"low":2067,"close":2083,"change":1616,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2083},"2025-08-12",2.22,4580,{"date":2196,"open":594,"high":2197,"low":745,"close":2076,"change":1471,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2076},"2025-08-11",70.35,-4.26,5682,{"date":2201,"open":2114,"high":2114,"low":2076,"close":2202,"change":1334,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-08-08",70.5,0.71,6618,{"date":2206,"open":594,"high":2207,"low":2087,"close":754,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":754},"2025-08-07",74.5,-15,-17.65,11376,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":1648,"percent_change":2178,"volume":2216,"transactions":9,"vwap":2215},"2025-08-06",82.5,87.9,85,6998,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2213,"change":1648,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2213},"2025-08-05",80,83,3.12,2272,{"date":2224,"open":2225,"high":2226,"low":919,"close":2219,"change":1643,"percent_change":1514,"volume":2227,"transactions":9,"vwap":2219},"2025-08-04",78.5,81,4362,{"date":2229,"open":2219,"high":2230,"low":2231,"close":771,"change":1519,"percent_change":2232,"volume":2233,"transactions":9,"vwap":771},"2025-08-01",80.75,75.75,-4.94,6898,{"date":2235,"open":2226,"high":2236,"low":2219,"close":2226,"change":1709,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2226},"2025-07-31",84,-2.41,4682,{"date":2240,"open":2241,"high":2242,"low":2230,"close":2220,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2220},"2025-07-30",89,89.95,-7,-7.78,7508,{"date":2247,"open":2248,"high":2249,"low":2241,"close":2250,"change":47,"percent_change":749,"volume":2251,"transactions":9,"vwap":2250},"2025-07-29",89.5,92,90,5658,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2241,"change":1827,"percent_change":407,"volume":2257,"transactions":9,"vwap":2241},"2025-07-28",92.5,93,87,6890,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-07-25",98.5,91,91.5,-6,-6.15,3940,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2270,"change":1471,"percent_change":2271,"volume":1542,"transactions":9,"vwap":2270},"2025-07-24",100,100.55,97.5,-2.99,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1616,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-07-23",99.5,102.5,98.75,100.5,1.52,3708,{"date":2281,"open":2282,"high":2268,"low":2282,"close":2283,"change":2000,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-07-22",94.5,99,4.21,5050,{"date":2287,"open":2288,"high":2289,"low":2282,"close":2288,"change":47,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-07-21",95,97,1.06,2016,{"date":2293,"open":2274,"high":2268,"low":2294,"close":2294,"change":1519,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-07-18",94,-4.08,2750,{"date":2298,"open":2270,"high":2299,"low":2300,"close":2301,"change":1334,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-07-17",101.75,96.85,98,0.51,5040,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2270,"change":1827,"percent_change":1827,"volume":2309,"transactions":9,"vwap":2270},"2025-07-16",101,101.5,95.5,9120,{"date":2311,"open":2306,"high":2312,"low":2274,"close":2268,"change":282,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2268},"2025-07-15",103.5,-0.99,7546,{"date":2316,"open":2289,"high":2317,"low":2289,"close":2306,"change":2000,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2306},"2025-07-14",104,4.12,6520,{"date":2321,"open":2274,"high":2275,"low":2282,"close":2289,"change":1471,"percent_change":1471,"volume":2322,"transactions":9,"vwap":2289},"2025-07-11",10512,{"date":2324,"open":2289,"high":2277,"low":2289,"close":2268,"change":1643,"percent_change":82,"volume":2325,"transactions":9,"vwap":2268},"2025-07-10",4704,{"date":2327,"open":2270,"high":2270,"low":2254,"close":2289,"change":1626,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2289},"2025-07-09",-0.51,3276,{"date":2331,"open":2294,"high":2283,"low":2332,"close":2270,"change":2000,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2270},"2025-07-08",93.6,4.28,6050,{"date":2336,"open":2255,"high":2337,"low":2338,"close":2339,"change":1334,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-07-07",95.75,90.5,93.5,0.54,12356,{"date":2343,"open":2282,"high":2344,"low":2249,"close":2255,"change":1105,"percent_change":1105,"volume":2345,"transactions":9,"vwap":2255},"2025-07-03",96.5,2346,{"date":2347,"open":2348,"high":2349,"low":2256,"close":2255,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2255},"2025-07-02",87.5,94.25,5.5,6.29,6568,{"date":2354,"open":2215,"high":2261,"low":2355,"close":2348,"change":1721,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2348},"2025-07-01",84.050003,2.34,2686,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":47,"percent_change":1312,"volume":2364,"transactions":9,"vwap":2363},"2025-06-30",84.5,86,83.5,85.5,4056,{"date":2366,"open":2367,"high":2241,"low":2360,"close":2360,"change":766,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2360},"2025-06-27",88,-3.98,9850,{"date":2371,"open":2256,"high":2372,"low":2361,"close":2367,"change":47,"percent_change":292,"volume":2373,"transactions":9,"vwap":2367},"2025-06-26",89.35,2510,{"date":2375,"open":2254,"high":2254,"low":2256,"close":2256,"change":1704,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2256},"2025-06-25",-5.43,4084,{"date":2379,"open":2338,"high":2294,"low":2380,"close":2249,"change":1721,"percent_change":2193,"volume":2381,"transactions":9,"vwap":2249},"2025-06-24",88.75,4182,{"date":2383,"open":2241,"high":2262,"low":2361,"close":2250,"change":1105,"percent_change":1105,"volume":2384,"transactions":9,"vwap":2250},"2025-06-23",6332,{"date":2386,"open":2288,"high":2288,"low":2387,"close":2250,"change":766,"percent_change":1746,"volume":2388,"transactions":9,"vwap":2250},"2025-06-20",89.75,7024,{"date":2390,"open":2339,"high":2391,"low":2249,"close":2339,"change":1626,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2339},"2025-06-18",96,-0.53,4980,{"date":2395,"open":2268,"high":2396,"low":2339,"close":2294,"change":2397,"percent_change":1083,"volume":2398,"transactions":9,"vwap":2294},"2025-06-17",101.8,-7.5,9432,{"date":2400,"open":2249,"high":2299,"low":2401,"close":2307,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2307},"2025-06-16",89.15,11.5,12.78,13718,{"date":2406,"open":2294,"high":2283,"low":2250,"close":2250,"change":1519,"percent_change":2198,"volume":2407,"transactions":9,"vwap":2250},"2025-06-13",9890,{"date":2409,"open":2256,"high":2282,"low":2363,"close":2294,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2294},"2025-06-12",7,8.05,8812,{"date":2414,"open":2282,"high":2288,"low":2256,"close":2256,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2256},"2025-06-11",-5.5,-5.95,11912,{"date":2419,"open":2254,"high":2274,"low":2261,"close":2254,"change":1626,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2254},"2025-06-10",-0.54,23454,{"date":2423,"open":2424,"high":177,"low":2425,"close":2255,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2255},"2025-06-09",79,75.5,19.5,26.53,147604,{"date":2430,"open":2083,"high":2431,"low":2087,"close":2125,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2125},"2025-06-06",76.75,6,8.89,15974,{"date":2436,"open":2067,"high":2202,"low":952,"close":2076,"change":1334,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2076},"2025-06-05",0.75,10002,{"date":2440,"open":638,"high":2087,"low":1018,"close":638,"change":47,"percent_change":2278,"volume":2441,"transactions":9,"vwap":638},"2025-06-04",10622,{"date":2443,"open":638,"high":2444,"low":2078,"close":952,"change":1626,"percent_change":210,"volume":2445,"transactions":9,"vwap":952},"2025-06-03",69.95,8532,{"date":2447,"open":594,"high":2448,"low":952,"close":2092,"change":1827,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2092},"2025-06-02",71.099998,-3.62,5434,{"date":2452,"open":2120,"high":2231,"low":2087,"close":2083,"change":766,"percent_change":2115,"volume":2453,"transactions":9,"vwap":2083},"2025-05-30",5988,{"date":2455,"open":2067,"high":2456,"low":2076,"close":2120,"change":2126,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2120},"2025-05-29",76,7.41,11354,{"date":2460,"open":638,"high":2461,"low":638,"close":2076,"change":47,"percent_change":1616,"volume":2462,"transactions":9,"vwap":2076},"2025-05-28",69.75,5074,{"date":2464,"open":2067,"high":2083,"low":1018,"close":2092,"change":1616,"percent_change":2096,"volume":2465,"transactions":9,"vwap":2092},"2025-05-27",7976,{"date":2467,"open":2092,"high":2076,"low":942,"close":942,"change":1709,"percent_change":2271,"volume":2468,"transactions":9,"vwap":942},"2025-05-23",7722,{"date":2470,"open":2067,"high":754,"low":942,"close":638,"change":1709,"percent_change":2471,"volume":2472,"transactions":9,"vwap":638},"2025-05-22",-2.9,5382,{"date":2474,"open":2114,"high":2120,"low":2475,"close":2083,"change":1519,"percent_change":524,"volume":2476,"transactions":9,"vwap":2083},"2025-05-21",67.75,4746,{"date":2478,"open":2202,"high":2207,"low":594,"close":770,"change":1616,"percent_change":2479,"volume":2480,"transactions":9,"vwap":770},"2025-05-20",2.1,5264,{"date":2482,"open":2119,"high":2231,"low":2461,"close":2114,"change":2263,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2114},"2025-05-19",-7.74,6400,{"date":2486,"open":2487,"high":2488,"low":770,"close":919,"change":1772,"percent_change":2489,"volume":2490,"transactions":9,"vwap":919},"2025-05-16",74,78.25,4.73,3210,{"date":2492,"open":2425,"high":2425,"low":770,"close":2487,"change":1728,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2487},"2025-05-15",-1.99,2828,{"date":2496,"open":2497,"high":846,"low":2207,"close":2425,"change":2263,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2425},"2025-05-14",80.5,-7.36,3802,{"date":2501,"open":2502,"high":2213,"low":2119,"close":2503,"change":1643,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-05-13",79.5,81.5,3.82,6626,{"date":2507,"open":770,"high":2508,"low":2509,"close":2225,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2225},"2025-05-12",82.25,72,9,12.95,14114,{"date":2514,"open":754,"high":2114,"low":2515,"close":594,"change":1105,"percent_change":1105,"volume":2516,"transactions":9,"vwap":594},"2025-05-09",68.3,4068,{"date":2518,"open":2092,"high":594,"low":2054,"close":594,"change":1643,"percent_change":1186,"volume":2519,"transactions":9,"vwap":594},"2025-05-08",6318,{"date":2521,"open":2076,"high":2076,"low":952,"close":2092,"change":282,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2092},"2025-05-07",-1.48,3710,{"date":2525,"open":2202,"high":2124,"low":2078,"close":2076,"change":775,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2076},"2025-05-06",-6.25,11298,{"date":2529,"open":770,"high":770,"low":754,"close":2509,"change":282,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2509},"2025-05-05",-1.37,2738,{"date":2533,"open":2120,"high":2125,"low":2092,"close":770,"change":282,"percent_change":1863,"volume":2534,"transactions":9,"vwap":770},"2025-05-02",11196,{"date":2536,"open":2487,"high":2425,"low":754,"close":2487,"change":47,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2487},"2025-05-01",1.37,2688,{"date":2540,"open":2120,"high":2541,"low":2461,"close":770,"change":1626,"percent_change":2542,"volume":2543,"transactions":9,"vwap":770},"2025-04-30",74.25,-0.68,2762,{"date":2545,"open":2120,"high":2541,"low":2509,"close":2125,"change":1105,"percent_change":1105,"volume":2546,"transactions":9,"vwap":2125},"2025-04-29",2176,{"date":2548,"open":2487,"high":2487,"low":2124,"close":2125,"change":1626,"percent_change":2542,"volume":2549,"transactions":9,"vwap":2125},"2025-04-28",2268,{"date":2551,"open":2425,"high":2425,"low":2509,"close":2487,"change":1626,"percent_change":1236,"volume":2552,"transactions":9,"vwap":2487},"2025-04-25",2086,{"date":2554,"open":2456,"high":2456,"low":770,"close":2207,"change":1626,"percent_change":1236,"volume":2555,"transactions":9,"vwap":2207},"2025-04-24",3072,{"date":2557,"open":2502,"high":2502,"low":2487,"close":2119,"change":1334,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2119},"2025-04-23",0.67,3134,{"date":181,"open":2487,"high":2561,"low":2114,"close":2207,"change":1334,"percent_change":513,"volume":2562,"transactions":9,"vwap":2207},75.15,2020]