[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELAB":3,"homepage-market-summary":31,"stock-historical-ELAB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ELAB","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},"PMGC Holdings Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","PMGC Holdings Inc IS advancing in Medical Aesthetics and Biopharmaceutical Innovation. It specializes in Skin Aesthetics, Obesity, and Metabolic Health business.","34","Newport Beach, CA",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},3.36,3.35,3.45,3.2,3.225,0.135,4.19,20764.599392,360,3.3258,267.12,0.54,2645830.473826292,1.1,718,{"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},309.89474,1819281,664037641.456573,-98.57,"2025-04-22",[183,184,193,202,213,224,234,243,253,264,274,282,292,301,311,321,331,339,347,357,364,375,383,392,403,413,423,433,443,453,463,474,483,494,504,514,524,534,544,550,561,571,581,592,602,612,621,630,640,649,658,667,675,684,692,697,702,708,713,718,724,727,731,737,745,752,759,764,768,773,778,785,792,798,804,810,816,821,828,835,840,847,854,861,868,876,882,888,893,901,905,910,917,922,926,931,940,949,957,964,970,975,981,986,991,997,1004,1011,1018,1023,1029,1035,1043,1051,1057,1063,1070,1078,1086,1093,1101,1107,1114,1123,1130,1136,1145,1153,1160,1169,1177,1181,1185,1191,1199,1205,1212,1220,1227,1234,1242,1249,1255,1259,1266,1274,1278,1286,1295,1302,1310,1318,1326,1332,1337,1345,1352,1359,1363,1370,1377,1384,1392,1399,1407,1414,1422,1429,1437,1445,1451,1459,1464,1469,1475,1483,1489,1495,1502,1509,1513,1521,1530,1537,1546,1555,1561,1568,1576,1584,1590,1597,1604,1612,1619,1626,1635,1642,1648,1657,1665,1673,1682,1691,1700,1706,1713,1720,1729,1737,1746,1753,1762,1767,1774,1781,1786,1793,1800,1806,1813,1819,1827,1833,1840,1847,1853,1859,1867,1876,1883,1891,1898,1905,1913,1918,1926,1932,1938,1947,1955,1963,1971,1979,1987,1992,1998,2004,2011,2018,2022,2027,2033,2038,2041,2046,2051,2056,2059,2066,2070,2076,2082,2087,2093,2100,2106,2110,2117,2121,2128,2135,2142,2149,2157,2165,2174,2183,2189,2198,2206,2213,2219,2223,2229,2235,2243,2249,2253,2258,2264,2270,2274,2281,2288,2294,2301,2307,2313,2318,2325,2330,2336,2342,2349,2356,2360,2366,2373,2381,2387,2391,2394,2400,2407,2412,2417,2423,2429,2434,2438,2444,2448,2452,2456,2461,2465,2468,2473,2477,2481,2487,2495,2498,2502,2506,2509,2513,2518,2521,2526,2530,2533,2538,2546,2552,2556,2561,2565,2569,2573,2577,2580,2584,2589,2593,2598,2603,2607,2610,2614,2617,2621,2628,2635],{"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":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",3.54,2.585,-0.315,-8.9,181953.134567,1365,3.1056,{"date":194,"open":195,"high":195,"low":196,"close":186,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.75,3.47,-0.13,-3.54,41986.918166,492,3.5459,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",4.66,4.97,3.4,3.67,-1.11,-23.22,205655.1876,1952,4.0728,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",4.54,5.5599,4.53,4.78,0.21,4.6,252891.350201,2501,4.9502,{"date":225,"open":226,"high":220,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",4.46,4.35,4.57,0.05,1.11,8838.918984,175,4.4764,{"date":235,"open":228,"high":236,"low":237,"close":238,"change":113,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",4.71,4.43,4.52,-0.22,11853.125401,230,4.5532,{"date":244,"open":245,"high":246,"low":247,"close":217,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",4.34,4.64,4.32,0.27,6.34,40037.792594,551,4.4496,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",4.27,4.5239,4.13,4.26,-0.16,-3.62,28622.247836,469,4.3927,{"date":265,"open":266,"high":267,"low":227,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",4.68,4.74,4.42,-0.36,-7.53,21903.148023,629,4.559,{"date":275,"open":276,"high":277,"low":276,"close":218,"change":108,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",4.56,5.07,1.27,135571.472371,1779,4.8971,{"date":283,"open":284,"high":285,"low":220,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",4.76,4.7825,4.72,-0.05,-1.05,8329.699266,255,4.7056,{"date":293,"open":294,"high":295,"low":276,"close":296,"change":287,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",4.8,4.8799,4.77,-1.04,18202.649355,364,4.7401,{"date":302,"open":246,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",4.9,4.55,4.82,0.2,4.33,35417.134392,789,4.7457,{"date":312,"open":313,"high":305,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",4.48,4.41,4.62,0.1,2.21,20891.629376,538,4.6229,{"date":322,"open":323,"high":324,"low":325,"close":238,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",4.73,4.7394,4.4006,-0.08,-1.74,11402.590175,379,4.6181,{"date":332,"open":315,"high":294,"low":333,"close":220,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",4.531,-0.02,-0.43,17836.933828,1279,4.6623,{"date":340,"open":294,"high":341,"low":220,"close":315,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",4.8946,-0.23,-4.74,29677.726539,1496,4.6885,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":269,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",5.21,5.35,4.8201,4.85,-6.91,30181.52832,764,5.084,{"date":358,"open":359,"high":350,"low":359,"close":349,"change":334,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",5.17,-0.38,16121.980092,562,5.2402,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",5.16,5.385,5.01,5.23,0.14,2.75,26065.054264,719,5.1824,{"date":376,"open":377,"high":378,"low":205,"close":379,"change":108,"percent_change":61,"volume":380,"transactions":381,"vwap":382},"2026-09-02",4.99,5.3581,5.09,77024.260065,794,5.1371,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":259,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",5.15,5.3,5.03,-3.08,53818.840563,969,5.2357,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",5.31,5.38,5.0597,5.19,-0.12,-2.26,28785.302208,1354,5.2177,{"date":404,"open":405,"high":406,"low":407,"close":394,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",5.87,5.97,5.24,-0.52,-8.92,64074.2963,1621,5.539,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":239,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",6.05,6.0825,5.76,5.83,-3.64,31882.5669,683,5.8323,{"date":424,"open":425,"high":426,"low":427,"close":415,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",5.6,6.2,5.59,0.36,6.33,48106.642354,1036,5.9391,{"date":434,"open":435,"high":436,"low":407,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",6.36,6.4,5.69,-0.83,-12.73,172542.195672,2416,6.0677,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",6.85,6.0101,6.52,-0.14,-2.1,107057.48765,2328,6.4611,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":415,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",6.6,7.29,5.98,6.66,991.8,204020.568457,4565,6.456,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",0.555,0.65,0.5525,0.61,0.0497,8.87,697527.305135,9005,0.5999,{"date":475,"open":476,"high":476,"low":27,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",0.872,0.5603,-0.2697,-32.49,1923094.068841,11757,0.6338,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",0.8731,0.876501,0.825,0.83,-0.043,-4.93,191508.407148,726,0.8529,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",0.93,0.8555,0.873,-0.037,-4.07,138828.430558,938,0.8861,{"date":505,"open":506,"high":507,"low":68,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",0.9133,0.96,0.91,0.0134,1.49,588654.901387,1713,0.9301,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":360,"volume":521,"transactions":522,"vwap":523},"2026-08-13",0.891763,0.92,0.8801,0.8966,-0.0034,236830.102714,684,0.9009,{"date":525,"open":526,"high":527,"low":528,"close":68,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",0.907,0.9098,0.88,-0.001,-0.11,180112.693945,602,0.8904,{"date":535,"open":536,"high":517,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",0.9044,0.89,0.901,-0.019,-2.07,85472.78846,632,0.9034,{"date":545,"open":546,"high":496,"low":528,"close":517,"change":547,"percent_change":54,"volume":548,"transactions":549,"vwap":526},"2026-08-10",0.888,0.0045,191057.5794,1052,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",0.9307,0.9565,0.9092,0.9155,-0.0402,-4.21,163688.375,1057,0.9278,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",0.975,0.9125,0.9557,-0.0241,-2.46,108669.622372,738,0.9481,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",0.9732,0.9798,0.9441,-0.0038,-0.39,123637.818121,739,0.9636,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",0.9299,0.9907,0.8707,0.9836,0.0716,7.85,265542.913457,2128,0.9334,{"date":593,"open":68,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",0.948,0.8743,0.912,-0.0109,-1.18,214695.599011,1026,0.913,{"date":603,"open":604,"high":605,"low":68,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",0.9223,0.9399,0.9229,-0.0264,-2.78,207732.228201,1607,0.9143,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":503},"2026-07-30",0.87,0.9493,0.86,0.0693,7.88,251647.335452,922,{"date":622,"open":623,"high":623,"low":624,"close":528,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",0.9411,0.8636,-0.0658,-6.96,345011.23444,1285,0.8879,{"date":631,"open":615,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",0.95,0.85,0.9458,0.0259,2.82,761232.8796,3376,0.9315,{"date":641,"open":642,"high":517,"low":643,"close":644,"change":645,"percent_change":317,"volume":646,"transactions":647,"vwap":648},"2026-07-27",0.8768,0.84,0.9199,0.0199,1313994.733245,5376,0.928,{"date":650,"open":651,"high":632,"low":652,"close":68,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",0.9398,0.8729,-0.0489,-5.15,354757.739287,2157,0.906,{"date":659,"open":47,"high":47,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",0.9036,0.9489,-0.0711,-6.97,724514.428443,3002,0.9456,{"date":668,"open":90,"high":669,"low":103,"close":90,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",1.045,-0.03,-2.86,1502204.146337,3029,1.0299,{"date":676,"open":677,"high":678,"low":103,"close":679,"change":334,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",1.03,1.06,1.05,-1.87,1034261.010884,2538,1.0301,{"date":685,"open":686,"high":686,"low":47,"close":687,"change":688,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",1.08,1.07,0,992419.134224,2690,1.0381,{"date":693,"open":678,"high":694,"low":679,"close":687,"change":334,"percent_change":695,"volume":696,"transactions":9,"vwap":687},"2026-07-17",1.12,-1.83,1336400,{"date":698,"open":678,"high":29,"low":678,"close":699,"change":700,"percent_change":496,"volume":701,"transactions":9,"vwap":699},"2026-07-16",1.09,0.01,1308000,{"date":703,"open":699,"high":704,"low":687,"close":686,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":686},"2026-07-15",1.14,-0.04,-3.57,3771100,{"date":709,"open":699,"high":710,"low":687,"close":694,"change":711,"percent_change":371,"volume":712,"transactions":9,"vwap":694},"2026-07-14",1.16,0.03,2306900,{"date":714,"open":678,"high":715,"low":677,"close":699,"change":670,"percent_change":716,"volume":717,"transactions":9,"vwap":699},"2026-07-13",1.15,-2.68,3916900,{"date":719,"open":720,"high":721,"low":677,"close":694,"change":108,"percent_change":722,"volume":723,"transactions":9,"vwap":694},"2026-07-10",1.255,1.56,5.66,35602100,{"date":725,"open":687,"high":687,"low":90,"close":678,"change":688,"percent_change":688,"volume":726,"transactions":9,"vwap":678},"2026-07-09",8521300,{"date":728,"open":715,"high":61,"low":678,"close":678,"change":197,"percent_change":729,"volume":730,"transactions":9,"vwap":678},"2026-07-08",-10.92,924900,{"date":732,"open":733,"high":61,"low":704,"close":61,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":61},"2026-07-07",1.18,-0.15,-11.19,1150300,{"date":738,"open":739,"high":740,"low":741,"close":83,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":83},"2026-07-06",1.28,1.45,1.26,0.16,13.56,14846900,{"date":746,"open":704,"high":747,"low":748,"close":733,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":733},"2026-07-02",1.24,1.065,-0.1,-7.81,1767200,{"date":753,"open":754,"high":755,"low":733,"close":739,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":739},"2026-07-01",1.3,1.4,0.07,5.79,36417300,{"date":760,"open":761,"high":762,"low":733,"close":761,"change":688,"percent_change":688,"volume":763,"transactions":9,"vwap":761},"2026-06-30",1.21,1.25,305200,{"date":765,"open":715,"high":278,"low":715,"close":761,"change":756,"percent_change":766,"volume":767,"transactions":9,"vwap":761},"2026-06-29",6.14,334000,{"date":769,"open":118,"high":710,"low":770,"close":704,"change":334,"percent_change":771,"volume":772,"transactions":9,"vwap":704},"2026-06-26",1.105,-1.72,319400,{"date":774,"open":747,"high":762,"low":715,"close":710,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":710},"2026-06-25",-0.09,-7.2,338200,{"date":779,"open":780,"high":83,"low":781,"close":762,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":762},"2026-06-24",1.31,1.23,-0.07,-5.3,248600,{"date":786,"open":754,"high":787,"low":788,"close":789,"change":670,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-23",1.35,1.29,1.32,-2.22,315300,{"date":793,"open":794,"high":795,"low":83,"close":787,"change":705,"percent_change":796,"volume":797,"transactions":9,"vwap":787},"2026-06-22",1.375,1.41,-2.88,287300,{"date":799,"open":795,"high":800,"low":83,"close":801,"change":705,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-18",1.42,1.39,-2.8,936300,{"date":805,"open":795,"high":510,"low":806,"close":807,"change":113,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-17",1.401,1.43,-0.69,349400,{"date":811,"open":812,"high":813,"low":795,"close":812,"change":334,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-16",1.44,1.46,-1.37,471200,{"date":817,"open":740,"high":818,"low":800,"close":813,"change":113,"percent_change":819,"volume":820,"transactions":9,"vwap":813},"2026-06-15",1.505,-0.68,689400,{"date":822,"open":823,"high":824,"low":812,"close":825,"change":775,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-12",1.51,1.57,1.47,-5.77,1469800,{"date":829,"open":830,"high":831,"low":755,"close":721,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":721},"2026-06-11",1.445,1.6,0.15,10.64,16412100,{"date":836,"open":837,"high":838,"low":83,"close":795,"change":688,"percent_change":688,"volume":839,"transactions":9,"vwap":795},"2026-06-10",1.355,1.55,6878000,{"date":841,"open":842,"high":843,"low":755,"close":795,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":795},"2026-06-09",1.54,1.585,-0.18,-11.32,930500,{"date":848,"open":849,"high":850,"low":842,"close":851,"change":229,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-08",1.61,1.67,1.59,3.25,4855600,{"date":855,"open":856,"high":857,"low":858,"close":842,"change":734,"percent_change":859,"volume":860,"transactions":9,"vwap":842},"2026-06-05",1.675,1.68,1.5,-8.88,765100,{"date":862,"open":863,"high":864,"low":850,"close":865,"change":398,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-04",1.73,1.82,1.69,-6.63,650600,{"date":869,"open":850,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-03",1.83,1.62,1.81,0.13,7.74,689600,{"date":877,"open":865,"high":878,"low":879,"close":857,"change":775,"percent_change":880,"volume":881,"transactions":9,"vwap":857},"2026-06-02",1.76,1.635,-5.08,838000,{"date":883,"open":884,"high":885,"low":878,"close":886,"change":688,"percent_change":688,"volume":887,"transactions":9,"vwap":886},"2026-06-01",1.84,1.97,1.77,5720300,{"date":889,"open":890,"high":890,"low":891,"close":886,"change":734,"percent_change":750,"volume":892,"transactions":9,"vwap":886},"2026-05-29",1.85,1.66,1944400,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":896},"2026-05-28",1.72,1.92,1.65,0.19,10.98,9598200,{"date":902,"open":878,"high":878,"low":857,"close":863,"change":334,"percent_change":903,"volume":904,"transactions":9,"vwap":863},"2026-05-27",-1.14,232300,{"date":906,"open":878,"high":890,"low":891,"close":907,"change":670,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-26",1.75,-1.69,457200,{"date":911,"open":857,"high":912,"low":891,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-22",1.79,1.78,0.12,7.23,311900,{"date":918,"open":919,"high":907,"low":897,"close":891,"change":326,"percent_change":920,"volume":921,"transactions":9,"vwap":891},"2026-05-21",1.74,-4.6,199400,{"date":923,"open":863,"high":907,"low":897,"close":919,"change":113,"percent_change":924,"volume":925,"transactions":9,"vwap":919},"2026-05-20",-0.57,404600,{"date":927,"open":884,"high":928,"low":929,"close":907,"change":197,"percent_change":353,"volume":930,"transactions":9,"vwap":907},"2026-05-19",1.95,1.71,362700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-18",1.98,2.1,1.87,1.88,-0.2,-9.62,419600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-15",2.02,2.11,1.911,2.08,0.02,0.97,1629000,{"date":950,"open":951,"high":952,"low":928,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-14",2.05,2.29,2.06,0.08,4.04,1118300,{"date":958,"open":959,"high":960,"low":961,"close":933,"change":962,"percent_change":284,"volume":963,"transactions":9,"vwap":933},"2026-05-13",2.07,2.15,1.844,0.09,2134500,{"date":965,"open":870,"high":942,"low":966,"close":967,"change":700,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-12",1.8,1.89,0.53,368500,{"date":971,"open":972,"high":972,"low":886,"close":936,"change":749,"percent_change":973,"volume":974,"transactions":9,"vwap":936},"2026-05-11",1.94,-5.05,513100,{"date":976,"open":977,"high":978,"low":885,"close":933,"change":844,"percent_change":979,"volume":980,"transactions":9,"vwap":933},"2026-05-08",2.13,2.14,-8.33,306600,{"date":982,"open":978,"high":983,"low":977,"close":984,"change":711,"percent_change":795,"volume":985,"transactions":9,"vwap":984},"2026-05-07",2.39,2.16,645300,{"date":987,"open":984,"high":988,"low":933,"close":977,"change":782,"percent_change":989,"volume":990,"transactions":9,"vwap":977},"2026-05-06",2.185,-3.18,480200,{"date":992,"open":993,"high":952,"low":977,"close":994,"change":197,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-05",2.28,2.2,-5.58,363500,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":844,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-04",2.45,2.32,2.33,-7.17,343300,{"date":1005,"open":1006,"high":1007,"low":1000,"close":1008,"change":229,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-01",2.41,2.53,2.51,2.03,382000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1013,"change":782,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1013},"2026-04-30",2.46,2.52,2.4,-2.77,278500,{"date":1019,"open":1020,"high":1021,"low":1006,"close":1007,"change":113,"percent_change":577,"volume":1022,"transactions":9,"vwap":1007},"2026-04-29",2.55,2.555,383100,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":688,"percent_change":688,"volume":1028,"transactions":9,"vwap":1027},"2026-04-28",2.38,2.575,2.54,453300,{"date":1030,"open":1006,"high":1031,"low":1032,"close":1027,"change":229,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1027},"2026-04-27",2.74,2.395,2.01,558100,{"date":1036,"open":1037,"high":1038,"low":999,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-24",2.81,2.85,2.49,-0.45,-15.31,857400,{"date":1044,"open":1045,"high":19,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-23",3.14,2.77,2.94,-0.17,-5.47,5550300,{"date":1052,"open":1053,"high":1054,"low":1038,"close":1055,"change":844,"percent_change":1049,"volume":1056,"transactions":9,"vwap":1055},"2026-04-22",3.06,3.15,3.11,956200,{"date":1058,"open":1059,"high":17,"low":1054,"close":1060,"change":670,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-21",3.3,3.29,-0.9,1421200,{"date":1064,"open":1059,"high":1065,"low":852,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-20",3.57,3.32,0.04,1.22,1076900,{"date":1071,"open":1072,"high":1073,"low":852,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-17",3.94,4.17,3.28,-0.53,-13.91,10545000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":577,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-16",3.89,3.998,3.69,3.81,-9.29,842600,{"date":1087,"open":1088,"high":1089,"low":1065,"close":1090,"change":844,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-15",4.115,4.21,4.2,-4.11,2256800,{"date":1094,"open":236,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-14",4.87,4.37,4.38,-0.7,-13.78,1926900,{"date":1102,"open":1103,"high":397,"low":352,"close":1104,"change":1105,"percent_change":415,"volume":1106,"transactions":9,"vwap":1104},"2026-04-13",5.11,5.08,0.29,4953900,{"date":1108,"open":369,"high":1109,"low":238,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-10",5.4,4.79,-0.47,-8.94,5363800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-09",6.49,7,5.25,5.26,0.76,16.89,58039600,{"date":1124,"open":97,"high":1125,"low":1126,"close":1127,"change":679,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-08",5.49,4.243,4.5,30.43,57791900,{"date":1131,"open":1132,"high":1133,"low":1059,"close":18,"change":577,"percent_change":1134,"volume":1135,"transactions":9,"vwap":18},"2026-04-07",3.401,4.14,-10.16,5488000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-06",4.872,5.1,3.7,3.84,-1.88,-32.87,8347200,{"date":1146,"open":369,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-02",6.91,4.7,5.72,-8.28,-59.14,26639200,{"date":1154,"open":1117,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1155},"2026-04-01",14,6.559,8.01,133.72,43717100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-31",3.95,6.5,3.52,5.99,2.43,68.26,57050600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":967,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-30",4.06,4.88,3.01,3.56,113.17,121411900,{"date":1178,"open":870,"high":870,"low":871,"close":850,"change":937,"percent_change":1179,"volume":1180,"transactions":9,"vwap":850},"2026-03-27",-10.7,16736000,{"date":1182,"open":966,"high":928,"low":1183,"close":935,"change":229,"percent_change":371,"volume":1184,"transactions":9,"vwap":935},"2026-03-26",1.7,292000,{"date":1186,"open":1187,"high":1015,"low":907,"close":864,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":864},"2026-03-25",2.25,-1.07,-37.02,1077800,{"date":1192,"open":1193,"high":237,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-24",4.4,2.7,2.89,-0.84,-22.52,19514100,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":219,"percent_change":406,"volume":1204,"transactions":9,"vwap":1203},"2026-03-23",3.41,3.76,3.73,23100,{"date":1206,"open":1203,"high":1207,"low":1208,"close":1164,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1164},"2026-03-20",3.78,3.38,-0.27,-7.12,42000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":408,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-19",4.11,4.235,3.72,3.79,-12.06,47000,{"date":1221,"open":227,"high":1222,"low":1223,"close":1224,"change":197,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-18",4.561,4.18,4.31,-2.93,24400,{"date":1228,"open":97,"high":218,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-17",4.275,4.44,-0.4,-8.26,31300,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-16",4.58,5.207,4.84,0.26,5.68,123300,{"date":1243,"open":313,"high":1244,"low":1245,"close":1236,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1236},"2026-03-13",4.856,4.45,0.18,4.09,58900,{"date":1250,"open":1251,"high":1245,"low":1252,"close":1193,"change":287,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1193},"2026-03-12",4.28,4.22,-1.12,47400,{"date":1256,"open":1089,"high":1148,"low":1090,"close":1245,"change":1257,"percent_change":782,"volume":1258,"transactions":9,"vwap":1245},"2026-03-11",-0.003,85900,{"date":1260,"open":1238,"high":1261,"low":1089,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-10",5.225,4.453,0.163,3.8,381300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":734,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-09",4.302,4.716,3.966,4.29,-3.38,55167,{"date":1275,"open":1097,"high":266,"low":258,"close":1230,"change":1276,"percent_change":305,"volume":1277,"transactions":9,"vwap":1230},"2026-03-06",0.204,39933,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-05",5.148,4.08,4.236,-2.064,-32.76,108783,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-04",6.18,6.306,6.12,6.3,0.24,3.96,41650,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-03",6.72,6.06,-0.78,-11.4,32767,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1304,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1304},"2026-03-02",6.84,7.08,6.63,-0.3,-4.2,24133,{"date":1311,"open":1312,"high":1313,"low":1290,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-27",7.44,7.47,7.14,-0.42,-5.56,36033,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-26",7.2,7.8,7.56,0.6,8.62,27450,{"date":1327,"open":1328,"high":1312,"low":1304,"close":1329,"change":1315,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-25",7.38,6.96,-5.69,29517,{"date":1333,"open":1305,"high":1334,"low":1335,"close":1328,"change":914,"percent_change":897,"volume":1336,"transactions":9,"vwap":1328},"2026-02-24",7.5,6.9,26400,{"date":1338,"open":1312,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-23",7.734,6.48,7.26,-0.48,-6.2,52817,{"date":1346,"open":1347,"high":1348,"low":1334,"close":874,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":874},"2026-02-20",7.92,8.25,-0.96,-11.03,71483,{"date":1353,"open":1354,"high":1355,"low":1321,"close":1356,"change":789,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-19",8.04,9.36,8.7,17.89,1667517,{"date":1360,"open":1334,"high":1347,"low":1314,"close":1328,"change":1307,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1328},"2026-02-18",-3.91,223583,{"date":1364,"open":1365,"high":1348,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-17",8.1,7.68,-0.54,-6.57,54150,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1372,"change":844,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1372},"2026-02-13",8.22,9.24,7.98,-2.14,78400,{"date":1378,"open":1379,"high":1379,"low":1374,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-12",9.9,8.4,-1.8,-17.65,214383,{"date":1385,"open":1386,"high":1387,"low":1373,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-11",12.75,13.68,10.2,-0.06,-0.58,5005467,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1246,"percent_change":912,"volume":1398,"transactions":9,"vwap":1397},"2026-02-10",9.96,10.44,9.72,10.26,367117,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1342,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-09",10.32,10.56,10.02,10.08,-4.55,18900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1402,"change":507,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1402},"2026-02-06",9.54,11.28,9.42,10,50217,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":567,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-05",10.86,11.118,9.12,9.6,-20.4,80183,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":688,"percent_change":688,"volume":1428,"transactions":9,"vwap":1427},"2026-02-04",11.88,12.6,11.52,12.06,344400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1427,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1427},"2026-02-03",16.26,17.4,11.1,-8.04,-40,1385533,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1349,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-02",20.52,20.94,20.040001,20.1,-4.56,19183,{"date":1446,"open":1440,"high":1447,"low":1442,"close":1448,"change":686,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-30",23.040001,21.059999,5.41,126783,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1315,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-29",20.58,21.3,19.74,19.98,-2.06,23950,{"date":1460,"open":1453,"high":1454,"low":1461,"close":1462,"change":398,"percent_change":1390,"volume":1463,"transactions":9,"vwap":1462},"2026-01-28",20.22,20.4,16033,{"date":1465,"open":1439,"high":1466,"low":1467,"close":1439,"change":688,"percent_change":688,"volume":1468,"transactions":9,"vwap":1439},"2026-01-27",21,20.16,10233,{"date":1470,"open":1471,"high":1472,"low":1442,"close":1439,"change":1367,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1439},"2026-01-26",21.42,22.08,-2.56,19317,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1448,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1448},"2026-01-23",21.84,22.68,20.88,-0.72,-3.31,23550,{"date":1484,"open":1462,"high":1485,"low":1456,"close":1486,"change":858,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-22",22.254,21.78,7.4,31433,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":643,"percent_change":247,"volume":1494,"transactions":9,"vwap":1493},"2026-01-21",18.84,20.7,20.28,23367,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":428,"percent_change":967,"volume":1501,"transactions":9,"vwap":1500},"2026-01-20",19.26,21.6,18.18,19.44,49767,{"date":1503,"open":1440,"high":1504,"low":1505,"close":1506,"change":989,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-16",22.26,18.6,19.08,-14.29,63067,{"date":1510,"open":1454,"high":1511,"low":1479,"close":1504,"change":68,"percent_change":1089,"volume":1512,"transactions":9,"vwap":1504},"2026-01-15",30.6,270600,{"date":1514,"open":1486,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-14",23.28,21.21,21.36,-2.76,-11.44,41500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-13",30.059999,30.12,21.24,24.12,-7.5,-23.72,88600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":914,"percent_change":148,"volume":1536,"transactions":9,"vwap":1535},"2026-01-12",30.54,33.72,30.48,31.62,54450,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-09",31.98,33.9,30.66,31.5,-1.92,-5.75,87033,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-08",36.6,38.16,31.2,33.42,-1.44,-4.13,479317,{"date":1556,"open":1557,"high":1558,"low":1550,"close":1559,"change":704,"percent_change":1208,"volume":1560,"transactions":9,"vwap":1559},"2026-01-07",31.8,42.84,34.86,253300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1533,"change":1566,"percent_change":439,"volume":1567,"transactions":9,"vwap":1533},"2026-01-06",57,57.54,27.72,-4.92,790450,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":276,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-05",34.8,40.080002,33.12,38.64,13.38,35796,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1552,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-02",36.96,38.4,31.92,34.080002,-4.05,20238,{"date":1585,"open":1586,"high":1571,"low":1587,"close":1588,"change":688,"percent_change":688,"volume":1589,"transactions":9,"vwap":1588},"2025-12-31",35.76,30,35.52,27579,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1588,"change":896,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1588},"2025-12-30",33.6,36,33.36,5.71,39683,{"date":1598,"open":1599,"high":1579,"low":1600,"close":1592,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1592},"2025-12-29",37.44,33,-3.6,-9.68,11342,{"date":1605,"open":1606,"high":1607,"low":1586,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-26",37.92,38.88,37.2,-1.2,-3.12,9242,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1579,"change":1543,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1579},"2025-12-24",40.32,40.8,37.68,-4.76,7650,{"date":1620,"open":1621,"high":1622,"low":1607,"close":1614,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1614},"2025-12-23",43.68,44.4,-7.92,-16.42,17396,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-22",56.52,57.36,46.704,48.24,-6,-11.06,117963,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":896,"percent_change":207,"volume":1641,"transactions":9,"vwap":1640},"2025-12-19",52.32,54.6,51.6,54.24,3863,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1637,"change":1610,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1637},"2025-12-18",56.4,49.2,-5.63,10171,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-17",71.28,76.32,50.4,55.44,-23.4,-29.68,370663,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-16",79.92,72.48,78.84,-0.6,-0.76,1575,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-15",92.88,79.248,79.44,-12.96,-14.03,4071,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-12",90.72,96.168,90.24,92.4,-6.24,-6.33,2788,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-11",102.72,105.6,93.96,98.64,-5.04,-4.86,5367,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-10",105.36,109.2,97.68,103.68,-1.68,-1.59,5246,{"date":1701,"open":1702,"high":1702,"low":1695,"close":1693,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1693},"2025-12-09",117.12,-13.2,-11.13,13117,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1342,"percent_change":1231,"volume":1712,"transactions":9,"vwap":1711},"2025-12-08",125.28,134.39999,108,118.56,183417,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1342,"percent_change":1231,"volume":1719,"transactions":9,"vwap":1718},"2025-12-05",120.96,121.2,117.552,119.040001,546,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-04",121.68,124.080002,117.36,119.52,-3.36,-2.73,896,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1679,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-03",124.8,126.96,120.72,122.88,-4.83,921,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-02",127.2,129.96001,120.648,129.12,2.64,2.09,292,{"date":1747,"open":1716,"high":1748,"low":1749,"close":1750,"change":1349,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-01",127.584,120.168,126.48,-0.75,533,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-28",126.72,127.68,124.56,127.44,0.72,0.57,242,{"date":1763,"open":1764,"high":1755,"low":1765,"close":1755,"change":507,"percent_change":1120,"volume":1766,"transactions":9,"vwap":1755},"2025-11-26",123.12,120,575,{"date":1768,"open":1769,"high":1739,"low":1770,"close":1771,"change":1401,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-25",115.44,111.36,125.76,8.94,1117,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1769,"change":984,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1769},"2025-11-24",111.12,122.4,108.552,1.91,1229,{"date":1782,"open":1783,"high":1783,"low":1710,"close":1784,"change":1609,"percent_change":288,"volume":1785,"transactions":9,"vwap":1784},"2025-11-21",114.48,113.28,529,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1783,"change":1566,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1783},"2025-11-20",119.28,123.36,111.84,-4.12,2625,{"date":1794,"open":1795,"high":1723,"low":1796,"close":1797,"change":1798,"percent_change":919,"volume":1799,"transactions":9,"vwap":1797},"2025-11-19",116.4,115.2,119.4,2.04,3292,{"date":1801,"open":1725,"high":1802,"low":1724,"close":1724,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1724},"2025-11-18",125.304,-7.68,-6.14,1983,{"date":1807,"open":1750,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-17",131.75999,125.040001,-2.16,-1.7,1342,{"date":1814,"open":1815,"high":1816,"low":1739,"close":1739,"change":1688,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1739},"2025-11-14",131.52,132.84,-3.81,579,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1601,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-13",135.84,143.28,132,132.24001,-2.65,1296,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1821,"change":1831,"percent_change":327,"volume":1832,"transactions":9,"vwap":1821},"2025-11-12",137.75999,129.64799,-2.4,642,{"date":1834,"open":1835,"high":1836,"low":1815,"close":1837,"change":1141,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-11",134.16,147.12,138.24001,2.86,1525,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1709,"change":1281,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1709},"2025-11-10",130.56,135.76801,128.88,3.13,1775,{"date":1848,"open":1849,"high":1850,"low":1708,"close":1851,"change":1292,"percent_change":1246,"volume":1852,"transactions":9,"vwap":1851},"2025-11-07",130.8,132.72,130.32001,1917,{"date":1854,"open":1823,"high":1855,"low":1856,"close":1857,"change":1610,"percent_change":1858,"volume":1664,"transactions":9,"vwap":1857},"2025-11-06",133.632,126.864,130.080002,-2.34,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-05",135.60001,130.392,133.2,-4.68,-3.39,1054,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-04",140.64,142.32001,135.12,137.88,-5.64,-3.93,1242,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":789,"percent_change":496,"volume":1882,"transactions":9,"vwap":1881},"2025-11-03",144,149.18401,140.88,143.52,1313,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":327,"volume":1890,"transactions":9,"vwap":1888},"2025-10-31",141.12,145.608,139.67999,142.2,-2.52,1192,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":276,"percent_change":852,"volume":1897,"transactions":9,"vwap":1896},"2025-10-30",142.8,147.36,139.8,144.72,3571,{"date":1899,"open":1900,"high":1822,"low":1901,"close":1902,"change":1601,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-29",141.60001,138,140.16,-2.5,16667,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":507,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-28",146.88,153.744,143.039993,143.75999,0.67,2125,{"date":1914,"open":1910,"high":1915,"low":1900,"close":1893,"change":1810,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1893},"2025-10-27",146.64,-1.49,1721,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1697,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-24",144.84,146.856,139.92,144.96001,-1.15,2958,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1915,"change":1697,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1915},"2025-10-23",146.39999,153.84,-1.13,1450,{"date":1933,"open":1934,"high":1935,"low":1878,"close":1936,"change":1670,"percent_change":1434,"volume":1937,"transactions":9,"vwap":1936},"2025-10-22",146.16,159.168,148.32001,4371,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-21",161.75999,168,160.8,161.28,-3.84,-2.33,2267,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":734,"volume":1954,"transactions":9,"vwap":1952},"2025-10-20",162,177.12,158.39999,165.12,-0.24,6517,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1519,"volume":1962,"transactions":9,"vwap":1960},"2025-10-17",176.39999,182.304,160.56,165.36,-21.36,4713,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":228,"volume":1970,"transactions":9,"vwap":1968},"2025-10-16",151.2,211.2,149.75999,186.72,8.16,17542,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-15",183.84,159.12,178.56,-38.16,-17.61,23425,{"date":1980,"open":1981,"high":26,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-14",232.56,196.56,216.72,91.68,73.32,850425,{"date":1988,"open":1989,"high":1739,"low":1765,"close":1809,"change":1679,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1809},"2025-10-13",126,-4.75,179938,{"date":1993,"open":1893,"high":1893,"low":1750,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-10",131.28,-15.12,-10.33,4254,{"date":1999,"open":2000,"high":1965,"low":2001,"close":1928,"change":1443,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1928},"2025-10-09",148.080002,138.28799,-3.02,5529,{"date":2005,"open":1951,"high":2006,"low":2007,"close":2008,"change":1609,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-08",165.60001,148.67999,150.96001,-0.79,18688,{"date":2012,"open":1894,"high":2013,"low":1901,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-07",160.080002,152.16,22.32,17.19,53792,{"date":2019,"open":1989,"high":1709,"low":1989,"close":2020,"change":857,"percent_change":780,"volume":2021,"transactions":9,"vwap":2020},"2025-10-06",129.84,1938,{"date":2023,"open":2020,"high":1861,"low":1789,"close":2024,"change":1831,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-03",128.16,-1.84,1358,{"date":2028,"open":2029,"high":1861,"low":2030,"close":1842,"change":1340,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1842},"2025-10-02",124.32,120.48,5.22,3517,{"date":2034,"open":1734,"high":2035,"low":1777,"close":1723,"change":796,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1723},"2025-10-01",126.24,-2.27,1258,{"date":2039,"open":1823,"high":1835,"low":1716,"close":1732,"change":1726,"percent_change":2040,"volume":345,"transactions":9,"vwap":1732},"2025-09-30",-2.58,{"date":2042,"open":2043,"high":1709,"low":1758,"close":1851,"change":1759,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1851},"2025-09-29",129.60001,0.56,1425,{"date":2047,"open":1716,"high":2043,"low":1715,"close":2043,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2043},"2025-09-26",8.88,7.36,1408,{"date":2052,"open":2053,"high":2054,"low":1733,"close":1733,"change":776,"percent_change":1646,"volume":2055,"transactions":9,"vwap":1733},"2025-09-25",129.36,133.080002,1179,{"date":2057,"open":1808,"high":1808,"low":2029,"close":2058,"change":507,"percent_change":1120,"volume":319,"transactions":9,"vwap":2058},"2025-09-24",127.92,{"date":2060,"open":2061,"high":2062,"low":1750,"close":1732,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1732},"2025-09-23",135.36,141.504,-8.16,-6.04,1533,{"date":2067,"open":1887,"high":1878,"low":1871,"close":1871,"change":1443,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1871},"2025-09-22",-3.26,1008,{"date":2071,"open":2072,"high":2073,"low":1837,"close":1887,"change":2074,"percent_change":2075,"volume":2055,"transactions":9,"vwap":1887},"2025-09-19",145.2,145.44,-6.72,-4.59,{"date":2077,"open":2078,"high":1967,"low":2079,"close":1928,"change":1419,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1928},"2025-09-18",141.36,140.952,7.02,2763,{"date":2083,"open":2084,"high":1895,"low":2085,"close":2085,"change":688,"percent_change":688,"volume":2086,"transactions":9,"vwap":2085},"2025-09-17",137.28,136.8,1025,{"date":2088,"open":2089,"high":2090,"low":1709,"close":2085,"change":1697,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2085},"2025-09-16",138.48,141.384,-1.21,1413,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2089,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2089},"2025-09-15",116.88,141.072006,23.76,20.71,8833,{"date":2101,"open":2102,"high":1795,"low":2103,"close":2104,"change":688,"percent_change":688,"volume":2105,"transactions":9,"vwap":2104},"2025-09-12",114.96,113.040001,114.72,1483,{"date":2107,"open":1710,"high":1724,"low":1710,"close":2104,"change":1366,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2104},"2025-09-11",7.17,2433,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":812,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-09-10",106.32,107.040001,102.84,1.36,1325,{"date":2118,"open":1685,"high":2112,"low":2119,"close":1685,"change":1953,"percent_change":342,"volume":2120,"transactions":9,"vwap":1685},"2025-09-09",103.056,1571,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":796,"percent_change":1825,"volume":2127,"transactions":9,"vwap":2126},"2025-09-08",106.56,109.8,105.12,105.84,1967,{"date":2129,"open":1693,"high":2130,"low":2131,"close":2132,"change":1281,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-05",113.592,104.4,108.72,3.9,3296,{"date":2136,"open":1765,"high":1857,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-04",103.44,104.64,-11.52,-9.92,12283,{"date":2143,"open":1790,"high":2144,"low":2145,"close":2146,"change":247,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-03",119.76,110.4,116.16,3.86,5438,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1790,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1790},"2025-09-02",116.64,135.936,109.68,-24.5811,-18.02,5921,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-29",154.94737,130.52632,136.42105,-21.0526,-13.37,4777,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-08-28",168.42105,170.94737,148.21053,157.47368,-10.1053,-6.03,8587,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-27",172.63158,175.1579,161.6842,167.57895,-3.3684,-1.97,4129,{"date":2184,"open":2168,"high":2185,"low":2167,"close":2168,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2168},"2025-08-26",182.73685,-5.8947,-3.33,5233,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-08-25",191.1579,197.89473,166.73685,176.8421,-22.7369,-11.39,19094,{"date":2199,"open":2200,"high":177,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-22",211.36842,195.36842,199.57895,40.421,25.4,1881281,{"date":2207,"open":2208,"high":2209,"low":2159,"close":2210,"change":2211,"percent_change":1075,"volume":2212,"transactions":9,"vwap":2210},"2025-08-21",156.63158,160,159.1579,-0.8421,165,{"date":2214,"open":2193,"high":2193,"low":2215,"close":2209,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2209},"2025-08-20",153.26315,-6.7369,-4.04,559,{"date":2220,"open":2179,"high":2221,"low":2210,"close":2193,"change":688,"percent_change":688,"volume":2222,"transactions":9,"vwap":2193},"2025-08-19",169.26315,118,{"date":2224,"open":2225,"high":2176,"low":2225,"close":2193,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2193},"2025-08-18",162.52632,4.2105,2.59,387,{"date":2230,"open":2231,"high":2167,"low":2231,"close":2225,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2225},"2025-08-15",160.8421,5.8105,3.71,608,{"date":2236,"open":2178,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-08-14",162.35789,155.9579,156.71579,-9.1789,-5.53,223,{"date":2244,"open":2245,"high":2221,"low":2231,"close":2246,"change":2247,"percent_change":959,"volume":2248,"transactions":9,"vwap":2246},"2025-08-13",166.3158,165.89473,3.3684,912,{"date":2250,"open":2251,"high":2167,"low":2251,"close":2225,"change":688,"percent_change":688,"volume":2252,"transactions":9,"vwap":2225},"2025-08-12",158.3158,224,{"date":2254,"open":2231,"high":2255,"low":2251,"close":2225,"change":2226,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2225},"2025-08-11",167.1579,2.66,270,{"date":2259,"open":2170,"high":2260,"low":2261,"close":2251,"change":2262,"percent_change":1209,"volume":2263,"transactions":9,"vwap":2251},"2025-08-08",165.55789,155.78947,-0.4211,296,{"date":2265,"open":2231,"high":2225,"low":2251,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-08-07",158.73685,-2.1052,-1.31,135,{"date":2271,"open":2210,"high":2272,"low":2210,"close":2231,"change":2247,"percent_change":978,"volume":2273,"transactions":9,"vwap":2231},"2025-08-06",165.052628,209,{"date":2275,"open":2246,"high":2276,"low":2277,"close":2170,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2170},"2025-08-05",168.16843,152.42105,-12.6316,-7.43,500,{"date":2282,"open":2283,"high":2176,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-04",164.21053,170.10527,5.8947,3.59,283,{"date":2289,"open":2168,"high":2290,"low":2178,"close":2283,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2283},"2025-08-01",176,-11.7895,-6.7,729,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2290,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2290},"2025-07-31",193.6842,171.78947,-10.9474,-5.86,812,{"date":2302,"open":2303,"high":2296,"low":2304,"close":2305,"change":688,"percent_change":688,"volume":2306,"transactions":9,"vwap":2305},"2025-07-30",189.47368,184.42105,186.94737,1380,{"date":2308,"open":2191,"high":2309,"low":2305,"close":2305,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2305},"2025-07-29",196.29474,-4.2105,-2.2,247,{"date":2314,"open":2191,"high":2296,"low":2315,"close":2191,"change":2211,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2191},"2025-07-28",188.63158,-0.44,229,{"date":2319,"open":2303,"high":2320,"low":2303,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-07-25",202.10527,192,-2.5263,-1.3,658,{"date":2326,"open":2202,"high":2320,"low":2327,"close":2328,"change":688,"percent_change":688,"volume":2329,"transactions":9,"vwap":2328},"2025-07-24",185.26315,194.52632,1069,{"date":2331,"open":2332,"high":2320,"low":2321,"close":2328,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2328},"2025-07-23",196.21053,-5.0526,-2.53,620,{"date":2337,"open":2338,"high":2339,"low":2321,"close":2202,"change":2340,"percent_change":1196,"volume":2341,"transactions":9,"vwap":2202},"2025-07-22",197.052628,200.42105,-1.6842,480,{"date":2343,"open":2344,"high":2345,"low":2192,"close":2346,"change":2347,"percent_change":278,"volume":2348,"transactions":9,"vwap":2346},"2025-07-21",202.94737,207.1579,201.26315,2.5263,808,{"date":2350,"open":2351,"high":2352,"low":2191,"close":2353,"change":2354,"percent_change":1053,"volume":2355,"transactions":9,"vwap":2353},"2025-07-18",192.8421,208,198.73685,5.8948,1506,{"date":2357,"open":2201,"high":2358,"low":2191,"close":2351,"change":2216,"percent_change":1272,"volume":2359,"transactions":9,"vwap":2351},"2025-07-17",203.9579,1088,{"date":2361,"open":2191,"high":2352,"low":2362,"close":2202,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2202},"2025-07-16",189.55789,6.7369,3.49,1044,{"date":2367,"open":2368,"high":2369,"low":2321,"close":2351,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2351},"2025-07-15",203.78947,223.1579,-23.579,-10.89,3040,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-14",186.10527,243.36842,216.42105,30.3158,16.29,17309,{"date":2382,"open":2315,"high":2383,"low":2384,"close":2375,"change":2333,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2375},"2025-07-11",191.91579,183.57895,-2.64,316,{"date":2388,"open":2345,"high":2345,"low":2327,"close":2191,"change":2340,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2191},"2025-07-10",-0.87,2255,{"date":2392,"open":2339,"high":2339,"low":2315,"close":2351,"change":2211,"percent_change":335,"volume":2393,"transactions":9,"vwap":2351},"2025-07-09",426,{"date":2395,"open":2396,"high":2192,"low":2397,"close":2296,"change":2226,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2296},"2025-07-08",190.3158,187.78947,2.22,704,{"date":2401,"open":2321,"high":2402,"low":2403,"close":2303,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2303},"2025-07-07",192.67369,183.24211,0.8421,0.45,689,{"date":2408,"open":2328,"high":2409,"low":2304,"close":2315,"change":2186,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2315},"2025-07-03",195.11578,-3.03,675,{"date":2413,"open":2320,"high":2320,"low":2414,"close":2328,"change":2340,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2328},"2025-07-02",187.70526,-0.86,6255,{"date":2418,"open":2304,"high":2346,"low":2419,"close":2332,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2332},"2025-07-01",180.21053,14.3158,7.87,2989,{"date":2424,"open":2425,"high":2327,"low":2425,"close":2426,"change":2427,"percent_change":496,"volume":2428,"transactions":9,"vwap":2426},"2025-06-30",177.6842,181.89473,1.6842,435,{"date":2430,"open":2419,"high":2431,"low":2425,"close":2419,"change":2322,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2419},"2025-06-27",182.56842,-1.38,441,{"date":2435,"open":2185,"high":2397,"low":2436,"close":2185,"change":2247,"percent_change":936,"volume":2437,"transactions":9,"vwap":2185},"2025-06-26",179.36842,616,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2436,"change":2310,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2436},"2025-06-25",189.30527,178.52632,-2.29,540,{"date":2445,"open":2176,"high":2396,"low":2176,"close":2384,"change":2446,"percent_change":418,"volume":2447,"transactions":9,"vwap":2384},"2025-06-24",10.1053,4032,{"date":2449,"open":2436,"high":2436,"low":2176,"close":2450,"change":688,"percent_change":688,"volume":2451,"transactions":9,"vwap":2450},"2025-06-23",173.47368,336,{"date":2453,"open":2436,"high":2436,"low":2450,"close":2450,"change":2180,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2450},"2025-06-20",-1.9,660,{"date":2457,"open":2176,"high":2458,"low":2272,"close":2194,"change":2459,"percent_change":1047,"volume":2460,"transactions":9,"vwap":2194},"2025-06-18",181.052628,5.0526,1398,{"date":2462,"open":2436,"high":2458,"low":2168,"close":2297,"change":2340,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2297},"2025-06-17",-0.97,2531,{"date":2466,"open":2176,"high":2436,"low":2283,"close":2450,"change":2340,"percent_change":1349,"volume":2467,"transactions":9,"vwap":2450},"2025-06-16",7302,{"date":2469,"open":2419,"high":2327,"low":2450,"close":2177,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2177},"2025-06-13",-7.5789,-4.15,995,{"date":2474,"open":2458,"high":2303,"low":2419,"close":2185,"change":2340,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2185},"2025-06-12",-0.91,1861,{"date":2478,"open":2177,"high":2305,"low":2176,"close":2304,"change":2226,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2304},"2025-06-11",2.34,2192,{"date":2482,"open":2483,"high":2483,"low":2272,"close":2419,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2419},"2025-06-10",224.8421,-42.1053,-18.94,9147,{"date":2488,"open":2489,"high":2490,"low":2351,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-06-09",219.78947,262.73685,222.3158,39.5789,21.66,328402,{"date":2496,"open":2497,"high":2327,"low":2441,"close":2185,"change":2427,"percent_change":496,"volume":2242,"transactions":9,"vwap":2185},"2025-06-06",180.46317,{"date":2499,"open":2397,"high":2397,"low":2177,"close":2458,"change":2333,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2458},"2025-06-05",-2.71,325,{"date":2503,"open":2419,"high":2414,"low":2450,"close":2375,"change":2285,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2375},"2025-06-04",3.27,464,{"date":2507,"open":2315,"high":2303,"low":2194,"close":2419,"change":2333,"percent_change":1727,"volume":2508,"transactions":9,"vwap":2419},"2025-06-03",587,{"date":2510,"open":2290,"high":2327,"low":2176,"close":2327,"change":2511,"percent_change":1119,"volume":2512,"transactions":9,"vwap":2327},"2025-06-02",9.2631,513,{"date":2514,"open":2194,"high":2304,"low":2515,"close":2290,"change":2322,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2290},"2025-05-30",163.78947,-1.42,861,{"date":2519,"open":2419,"high":2303,"low":2177,"close":2441,"change":688,"percent_change":688,"volume":2520,"transactions":9,"vwap":2441},"2025-05-29",652,{"date":2522,"open":2353,"high":2346,"low":2194,"close":2441,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2441},"2025-05-28",-20.2105,-10.17,840,{"date":2527,"open":2320,"high":2344,"low":2315,"close":2353,"change":2404,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2353},"2025-05-27",0.43,300,{"date":2531,"open":2201,"high":2368,"low":2191,"close":2192,"change":2404,"percent_change":2528,"volume":2532,"transactions":9,"vwap":2192},"2025-05-23",430,{"date":2534,"open":2320,"high":2535,"low":2296,"close":2338,"change":2278,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2338},"2025-05-22",218.94737,-6.02,2556,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2470,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-05-21",220.63158,227.11578,206.3158,209.6842,-3.49,1298,{"date":2547,"open":2548,"high":2535,"low":2549,"close":2550,"change":2459,"percent_change":1025,"volume":2551,"transactions":9,"vwap":2550},"2025-05-20",213.052628,210.52632,217.26315,933,{"date":2553,"open":2344,"high":2550,"low":2346,"close":2554,"change":2226,"percent_change":942,"volume":2555,"transactions":9,"vwap":2554},"2025-05-19",212.21053,1416,{"date":2557,"open":2344,"high":2558,"low":2346,"close":2352,"change":2285,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2352},"2025-05-16",214.73685,2.92,983,{"date":2562,"open":2554,"high":2554,"low":2202,"close":2320,"change":2470,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2320},"2025-05-15",-3.61,793,{"date":2566,"open":2320,"high":2567,"low":2346,"close":2543,"change":2226,"percent_change":951,"volume":2568,"transactions":9,"vwap":2543},"2025-05-14",212.63158,2102,{"date":2570,"open":2368,"high":2558,"low":2339,"close":2571,"change":2226,"percent_change":1744,"volume":2572,"transactions":9,"vwap":2571},"2025-05-13",205.47368,1469,{"date":2574,"open":2320,"high":2571,"low":2328,"close":2346,"change":2404,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2346},"2025-05-12",0.42,885,{"date":2578,"open":2332,"high":2346,"low":2296,"close":2339,"change":2347,"percent_change":739,"volume":2579,"transactions":9,"vwap":2339},"2025-05-09",798,{"date":2581,"open":2328,"high":2346,"low":2396,"close":2192,"change":2285,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2192},"2025-05-08",3.07,887,{"date":2585,"open":2353,"high":2586,"low":2397,"close":2321,"change":2291,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2321},"2025-05-07",203.70526,-5.79,1269,{"date":2590,"open":2202,"high":2543,"low":2202,"close":2368,"change":2211,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2368},"2025-05-06",-0.41,911,{"date":2594,"open":2320,"high":2554,"low":2396,"close":2595,"change":2322,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-05",204.63158,-1.22,1905,{"date":2599,"open":2558,"high":2600,"low":2351,"close":2345,"change":2354,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2345},"2025-05-02",269.47369,2.93,72005,{"date":2604,"open":2351,"high":2320,"low":2303,"close":2346,"change":2605,"percent_change":1096,"volume":2606,"transactions":9,"vwap":2346},"2025-05-01",8.4211,2610,{"date":2608,"open":2338,"high":2542,"low":2419,"close":2351,"change":2310,"percent_change":1375,"volume":2609,"transactions":9,"vwap":2351},"2025-04-30",1692,{"date":2611,"open":2192,"high":2344,"low":2303,"close":2338,"change":2459,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2338},"2025-04-29",2.63,1307,{"date":2615,"open":2321,"high":2339,"low":2426,"close":2321,"change":2427,"percent_change":528,"volume":2616,"transactions":9,"vwap":2321},"2025-04-28",3880,{"date":2618,"open":2396,"high":2619,"low":2375,"close":2396,"change":2247,"percent_change":966,"volume":2620,"transactions":9,"vwap":2396},"2025-04-25",228.21053,9701,{"date":2622,"open":2623,"high":2624,"low":2458,"close":2305,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2305},"2025-04-24",246.73685,248.42105,-58.1053,-23.71,64104,{"date":2629,"open":2376,"high":2630,"low":2631,"close":2632,"change":2446,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-04-23",249.26315,227.36842,245.052628,4.3,773,{"date":181,"open":2491,"high":2636,"low":2491,"close":2637,"change":2638,"percent_change":1240,"volume":2639,"transactions":9,"vwap":2637},240.8421,234.94737,12.6316,695]