[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCTI":3,"homepage-market-summary":30,"stock-historical-HCTI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HCTI","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},"Healthcare Triangle, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Healthcare Triangle Inc is a healthcare information technology company focused on advancing industry-transforming solutions in the sectors of cloud services, data science, and professional and managed services for the healthcare and life sciences industry. The company reinforces healthcare progress through technology and extensive industry know-how. HTI supports healthcare providers and payors, hospitals, and Pharma Life Sciences organizations in their efforts to improve health outcomes by enabling the adoption of new technologies, data enlightenment, business agility, and accelerated response to immediate business needs and competitive threats. It provides services under three operating segments: Software Services, Managed Services, and Support and Corporate & others.","58","Pleasanton, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.725,0.7345,0.6901,0.7016,0.0234,3.34,474100.992385,1446,0.7104,204,0.65,824579.047534208,0,1248,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},7470,574382,209649479.88355199,-99.98,"2025-04-22",[182,183,193,203,214,225,235,245,256,267,278,289,297,308,316,325,336,347,356,365,375,385,396,405,415,425,434,444,453,463,473,482,492,502,512,523,534,543,554,559,566,575,584,592,599,607,616,626,635,645,653,662,672,678,686,693,699,705,709,714,721,728,733,739,743,748,754,760,765,774,778,785,793,799,806,812,817,824,831,839,845,852,857,863,869,876,883,890,896,903,909,913,918,923,928,931,936,941,947,954,958,963,968,972,977,981,985,990,995,999,1003,1008,1012,1018,1021,1027,1031,1036,1040,1046,1050,1055,1058,1063,1067,1072,1076,1081,1086,1093,1098,1104,1112,1117,1124,1128,1135,1140,1147,1155,1161,1169,1175,1182,1188,1191,1195,1199,1204,1211,1217,1225,1234,1242,1251,1260,1268,1276,1285,1293,1301,1308,1317,1325,1333,1341,1349,1357,1365,1372,1379,1386,1394,1401,1407,1415,1424,1432,1441,1449,1456,1465,1473,1481,1488,1495,1503,1510,1519,1527,1535,1543,1552,1561,1567,1574,1583,1591,1600,1609,1616,1625,1634,1642,1648,1653,1659,1666,1672,1679,1686,1692,1697,1705,1709,1713,1720,1726,1733,1740,1748,1755,1763,1770,1777,1784,1792,1798,1802,1808,1815,1821,1828,1836,1842,1848,1853,1858,1864,1868,1872,1876,1882,1887,1893,1898,1902,1909,1915,1919,1923,1928,1935,1940,1947,1953,1959,1963,1967,1971,1974,1977,1982,1987,1992,1996,2001,2006,2010,2017,2021,2025,2030,2035,2039,2042,2048,2054,2060,2064,2068,2073,2079,2085,2093,2102,2107,2113,2118,2125,2131,2135,2142,2149,2158,2167,2176,2182,2191,2199,2208,2216,2225,2231,2236,2240,2244,2247,2250,2255,2261,2266,2270,2273,2279,2284,2288,2291,2295,2300,2304,2310,2316,2320,2325,2329,2333,2337,2342,2348,2354,2358,2361,2364,2367,2370,2374,2377,2382,2388,2391,2394,2398,2401,2405,2408,2411,2417,2424,2430,2438,2447,2456,2464,2471,2478,2483,2492,2501,2509,2514,2520,2525,2531,2536],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.7,0.72245,0.6812,-0.016,-2.23,862054.915175,3466,0.6929,{"date":194,"open":195,"high":196,"low":26,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.6563,0.93,0.7176,0.0561,8.48,24748383.860147,43002,0.7909,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",0.7285,0.7477,0.657,0.6615,-0.0882,-11.76,617321.323933,1922,0.6947,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",0.75,0.79,0.71,0.7497,-0.0283,-3.64,473053.520974,1501,0.7516,{"date":226,"open":227,"high":217,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",0.7475,0.7034,0.778,0.0482,6.6,1275963.010024,3202,0.746,{"date":236,"open":237,"high":238,"low":26,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",0.7893,0.7898,0.7298,-0.1813,-19.9,2691365.89938,8536,0.7306,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",1.11,3.15,0.89,0.9111,0.0464,5.37,54415568.698867,163007,1.4133,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",0.7952,0.87,0.7801,0.8647,0.0844,10.82,148751.19701,871,0.8426,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",0.776,0.8453,0.77,0.7803,0.0053,0.68,147827.264681,909,0.8033,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",0.729,0.8,0.719501,0.775,0.0649,9.14,347753.046693,950,0.7688,{"date":290,"open":38,"high":216,"low":274,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",0.7101,0.0201,2.91,118165.98058,891,0.7271,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",0.72,0.737,0.6815,0.69,-0.0201,-2.83,90539.434452,908,0.7039,{"date":309,"open":310,"high":310,"low":218,"close":291,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.769,-0.0327,-4.4,51119.670954,596,0.7266,{"date":317,"open":318,"high":271,"low":299,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",0.733,0.7428,-0.0029,-0.39,40353.83916,658,0.7455,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",0.7649,0.7766,0.7402,0.7457,0.0022,0.3,52521.588254,610,0.7547,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.7496,0.7798,0.7251,0.7435,-0.0061,-0.81,72390.735881,651,0.742,{"date":348,"open":349,"high":349,"low":350,"close":338,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",0.8071,0.7248,-0.0382,-4.85,199024.4956,1150,0.7561,{"date":357,"open":358,"high":358,"low":271,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",0.801,0.7878,-0.003,-0.38,190690.421043,837,0.7929,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",0.8667,0.771,0.79075,-0.0669,-7.8,419271.672283,1494,0.8008,{"date":376,"open":377,"high":102,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",0.8943,0.84,0.8576,0.0373,4.55,2267774.278251,6860,0.92,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",0.82465,0.832561,0.8075,0.8203,0.0106,1.31,47419.353254,467,0.8193,{"date":397,"open":398,"high":378,"low":374,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",0.823,0.8097,-0.0153,-1.85,141231.962903,760,0.8179,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",0.86,0.8221,0.825,-0.0192,-2.27,57975.491952,659,0.83,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":407},"2026-08-28",0.8502,0.8888,0.8304,0.8442,0.0064,0.76,106396.957314,978,{"date":426,"open":249,"high":249,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",0.8252,0.8378,-0.0305,-3.51,167789.400084,1006,0.8633,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",0.8376,0.8698,0.8683,0.0347,4.16,119499.95107,943,0.8551,{"date":445,"open":446,"high":443,"low":414,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",0.85,0.8336,-0.011,-1.3,144202.810825,889,0.8423,{"date":454,"open":418,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",0.8901,0.8251,0.8446,-0.0341,-3.88,233813.928303,1388,0.8565,{"date":464,"open":196,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",0.9769,0.8632,0.8787,-0.0612,-6.51,310701.500835,1389,0.9082,{"date":474,"open":46,"high":46,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",0.9199,0.9399,-0.0352,-3.61,370635.157998,1601,0.9499,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",1.1,0.9744,0.9751,-0.0949,-8.87,489393.437957,1942,1.0266,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",1.15,1.06,1.07,-0.11,-9.32,411510.346695,1994,1.0958,{"date":503,"open":504,"high":505,"low":247,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",1.2,1.23,1.18,-0.03,-2.48,447641.478699,2194,1.1717,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",1.43,1.45,1.185,1.21,-0.53,-30.46,1608971.007451,9299,1.3262,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",1.3,2.2999,1.265,1.74,0.5,40.32,44310240.019171,216074,1.7432,{"date":535,"open":536,"high":537,"low":517,"close":538,"change":507,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",1.2537,1.2578,1.24,-2.36,32628.924036,556,1.223,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",1.25,1.2784,1.2136,1.27,0.02,1.6,50776.238207,502,1.2497,{"date":555,"open":545,"high":548,"low":504,"close":545,"change":28,"percent_change":28,"volume":556,"transactions":557,"vwap":558},"2026-08-10",61500.653413,680,1.2371,{"date":560,"open":517,"high":545,"low":561,"close":545,"change":107,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",1.16,5.04,215337.69975,1308,1.2025,{"date":567,"open":561,"high":568,"low":569,"close":60,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",1.35,1.05,0.11,10.19,1447000.500903,8498,1.1817,{"date":576,"open":577,"high":578,"low":579,"close":577,"change":112,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",1.08,1.09,1.04,-0.92,61582.911762,718,1.0641,{"date":585,"open":89,"high":586,"low":102,"close":578,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",1.14,0.07,6.86,208032.708246,1638,1.0622,{"date":593,"open":484,"high":117,"low":46,"close":89,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",-0.08,-7.27,244073.124333,1673,1.0438,{"date":600,"open":494,"high":601,"low":578,"close":484,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",1.1501,-0.045,-3.93,192172.071206,1252,1.1143,{"date":608,"open":550,"high":550,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",1.12,1.145,-0.415,-26.6,433476.993537,3015,1.2773,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",1.64,1.53,1.56,-0.07,-4.29,354664.283292,1983,1.6655,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":621,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",1.71,1.58,1.63,-4.12,63090.470821,785,1.6197,{"date":636,"open":629,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",1.75,1.4634,1.7,0.08,4.94,352729.625896,3725,1.653,{"date":646,"open":639,"high":639,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",1.62,-0.09,-5.26,27419.355009,294,1.6703,{"date":654,"open":655,"high":655,"low":656,"close":628,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",1.735,1.69,-0.05,-2.84,24437.405421,483,1.7351,{"date":663,"open":664,"high":665,"low":628,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",1.77,1.78,1.76,-0.02,-1.12,18083.477505,275,1.7521,{"date":673,"open":665,"high":665,"low":639,"close":665,"change":674,"percent_change":675,"volume":676,"transactions":651,"vwap":677},"2026-07-21",0.01,0.56,18914.534665,1.7497,{"date":679,"open":680,"high":681,"low":666,"close":664,"change":621,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",1.8,1.82,-3.8,27838.255312,305,1.7744,{"date":687,"open":688,"high":689,"low":690,"close":688,"change":657,"percent_change":691,"volume":692,"transactions":9,"vwap":688},"2026-07-17",1.84,1.89,1.791,-2.65,21000,{"date":694,"open":695,"high":696,"low":697,"close":689,"change":28,"percent_change":28,"volume":698,"transactions":9,"vwap":689},"2026-07-16",1.88,1.95,1.85,32600,{"date":700,"open":637,"high":701,"low":637,"close":689,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":689},"2026-07-15",1.9,0.15,8.62,104300,{"date":706,"open":666,"high":666,"low":639,"close":528,"change":507,"percent_change":707,"volume":708,"transactions":9,"vwap":528},"2026-07-14",-1.69,42000,{"date":710,"open":711,"high":680,"low":711,"close":664,"change":674,"percent_change":712,"volume":713,"transactions":9,"vwap":664},"2026-07-13",1.72,0.57,56300,{"date":715,"open":716,"high":717,"low":528,"close":666,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":666},"2026-07-10",1.94,1.97,-0.15,-7.85,198100,{"date":722,"open":639,"high":723,"low":639,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-09",1.995,1.91,0.21,12.35,1219500,{"date":729,"open":681,"high":681,"low":730,"close":639,"change":648,"percent_change":731,"volume":732,"transactions":9,"vwap":639},"2026-07-08",1.67,-5.03,92400,{"date":734,"open":716,"high":716,"low":665,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",1.79,-0.16,-8.21,48600,{"date":740,"open":701,"high":696,"low":697,"close":696,"change":107,"percent_change":741,"volume":742,"transactions":9,"vwap":696},"2026-07-06",3.17,40100,{"date":744,"open":716,"high":716,"low":745,"close":689,"change":657,"percent_change":746,"volume":747,"transactions":9,"vwap":689},"2026-07-02",1.87,-2.58,35600,{"date":749,"open":735,"high":717,"low":750,"close":716,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":716},"2026-07-01",1.73,0.13,7.18,95800,{"date":755,"open":745,"high":689,"low":756,"close":757,"change":621,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-30",1.755,1.81,-3.72,51700,{"date":761,"open":762,"high":762,"low":664,"close":695,"change":736,"percent_change":763,"volume":764,"transactions":9,"vwap":695},"2026-06-29",1.98,-7.84,283000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-26",1.99,2.057,1.92,2.04,0.12,6.25,3687700,{"date":775,"open":776,"high":776,"low":695,"close":769,"change":549,"percent_change":569,"volume":777,"transactions":9,"vwap":769},"2026-06-25",1.96,33700,{"date":779,"open":780,"high":781,"low":701,"close":701,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":701},"2026-06-24",2.06,2.09,-0.21,-9.95,39600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":674,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-23",2.1,2.22,2.05,2.11,0.48,34000,{"date":794,"open":795,"high":796,"low":780,"close":787,"change":648,"percent_change":797,"volume":798,"transactions":9,"vwap":787},"2026-06-22",2.24,2.249,-4.11,73700,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":507,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-18",2.26,2.39,2.19,-1.35,45000,{"date":807,"open":808,"high":809,"low":788,"close":788,"change":594,"percent_change":810,"volume":811,"transactions":9,"vwap":788},"2026-06-17",2.33,2.36,-3.48,22000,{"date":813,"open":795,"high":802,"low":795,"close":814,"change":587,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-16",2.3,3.14,42400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":28,"percent_change":28,"volume":823,"transactions":9,"vwap":822},"2026-06-15",2.25,2.35,2.201,2.23,40700,{"date":825,"open":826,"high":827,"low":822,"close":822,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":822},"2026-06-12",2.42,2.44,-0.2,-8.23,37669,{"date":832,"open":814,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-11",2.447,2.2751,2.43,0.09,3.85,39689,{"date":840,"open":841,"high":842,"low":814,"close":841,"change":667,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",2.34,2.393,-0.85,29100,{"date":846,"open":820,"high":847,"low":848,"close":809,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":809},"2026-06-09",2.4,2.255,0.1,4.42,34900,{"date":853,"open":795,"high":854,"low":855,"close":801,"change":28,"percent_change":28,"volume":856,"transactions":9,"vwap":801},"2026-06-08",2.38,2.16,53800,{"date":858,"open":809,"high":859,"low":860,"close":801,"change":736,"percent_change":861,"volume":862,"transactions":9,"vwap":801},"2026-06-05",2.415,2.17,-6.61,52900,{"date":864,"open":809,"high":865,"low":866,"close":826,"change":587,"percent_change":867,"volume":868,"transactions":9,"vwap":826},"2026-06-04",2.48,2.31,2.98,33600,{"date":870,"open":871,"high":871,"low":872,"close":820,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":820},"2026-06-03",2.46,2.32,-0.14,-5.62,43100,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":648,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-02",2.56,2.45,2.49,-3.49,54300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":28,"percent_change":28,"volume":889,"transactions":9,"vwap":888},"2026-06-01",2.57,2.59,2.51,2.58,38200,{"date":891,"open":888,"high":892,"low":893,"close":888,"change":507,"percent_change":894,"volume":895,"transactions":9,"vwap":888},"2026-05-29",2.63,2.52,-1.15,61400,{"date":897,"open":802,"high":898,"low":899,"close":898,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":898},"2026-05-28",2.61,2.372,0.19,7.85,82200,{"date":904,"open":905,"high":906,"low":866,"close":826,"change":674,"percent_change":907,"volume":908,"transactions":9,"vwap":826},"2026-05-27",2.41,2.427,0.41,32400,{"date":910,"open":911,"high":865,"low":866,"close":905,"change":28,"percent_change":28,"volume":912,"transactions":9,"vwap":905},"2026-05-26",2.37,98900,{"date":914,"open":809,"high":879,"low":915,"close":905,"change":916,"percent_change":701,"volume":917,"transactions":9,"vwap":905},"2026-05-22",2.341,0.045,71600,{"date":919,"open":841,"high":826,"low":814,"close":920,"change":921,"percent_change":782,"volume":922,"transactions":9,"vwap":920},"2026-05-21",2.365,-0.005,82500,{"date":924,"open":925,"high":911,"low":855,"close":911,"change":702,"percent_change":926,"volume":927,"transactions":9,"vwap":911},"2026-05-20",2.18,6.76,97500,{"date":929,"open":925,"high":822,"low":925,"close":788,"change":28,"percent_change":28,"volume":930,"transactions":9,"vwap":788},"2026-05-19",39300,{"date":932,"open":860,"high":814,"low":933,"close":788,"change":934,"percent_change":814,"volume":935,"transactions":9,"vwap":788},"2026-05-18",2.15,0.05,149100,{"date":937,"open":860,"high":872,"low":938,"close":860,"change":497,"percent_change":939,"volume":940,"transactions":9,"vwap":860},"2026-05-15",2.111,-4.82,250700,{"date":942,"open":943,"high":835,"low":790,"close":944,"change":836,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-14",2.29,2.28,4.11,3812000,{"date":948,"open":949,"high":950,"low":951,"close":803,"change":667,"percent_change":952,"volume":953,"transactions":9,"vwap":803},"2026-05-13",2.2,2.21,2.13,-0.9,144600,{"date":955,"open":787,"high":950,"low":781,"close":950,"change":836,"percent_change":956,"volume":957,"transactions":9,"vwap":950},"2026-05-12",4.25,42900,{"date":959,"open":822,"high":819,"low":787,"close":960,"change":873,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-11",2.12,-6.19,96700,{"date":964,"open":814,"high":872,"low":803,"close":801,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":801},"2026-05-08",-0.06,-2.59,58800,{"date":969,"open":854,"high":879,"low":819,"close":872,"change":965,"percent_change":970,"volume":971,"transactions":9,"vwap":872},"2026-05-07",-2.52,71000,{"date":973,"open":943,"high":974,"low":801,"close":854,"change":836,"percent_change":975,"volume":976,"transactions":9,"vwap":854},"2026-05-06",2.444,3.93,122500,{"date":978,"open":819,"high":814,"low":949,"close":943,"change":640,"percent_change":979,"volume":980,"transactions":9,"vwap":943},"2026-05-05",3.62,51300,{"date":982,"open":819,"high":808,"low":949,"close":950,"change":648,"percent_change":983,"volume":984,"transactions":9,"vwap":950},"2026-05-04",-3.91,43700,{"date":986,"open":944,"high":820,"low":788,"close":814,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":814},"2026-05-01",0.03,1.32,67000,{"date":991,"open":790,"high":841,"low":790,"close":992,"change":771,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-30",2.27,5.58,101500,{"date":996,"open":933,"high":933,"low":780,"close":933,"change":507,"percent_change":997,"volume":998,"transactions":9,"vwap":933},"2026-04-29",-1.38,78100,{"date":1000,"open":795,"high":795,"low":933,"close":925,"change":657,"percent_change":1001,"volume":1002,"transactions":9,"vwap":925},"2026-04-28",-2.24,66700,{"date":1004,"open":949,"high":992,"low":790,"close":822,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":822},"2026-04-27",0.04,1.83,92500,{"date":1009,"open":944,"high":944,"low":787,"close":803,"change":965,"percent_change":1010,"volume":1011,"transactions":9,"vwap":803},"2026-04-24",-2.67,151500,{"date":1013,"open":1014,"high":892,"low":949,"close":819,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":819},"2026-04-23",2.6,-0.23,-9.27,706200,{"date":1019,"open":827,"high":878,"low":827,"close":865,"change":934,"percent_change":780,"volume":1020,"transactions":9,"vwap":865},"2026-04-22",73100,{"date":1022,"open":1023,"high":880,"low":809,"close":835,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":835},"2026-04-21",2.47,-0.04,-1.62,93600,{"date":1028,"open":1023,"high":1029,"low":847,"close":1023,"change":28,"percent_change":28,"volume":1030,"transactions":9,"vwap":1023},"2026-04-20",2.5,61900,{"date":1032,"open":880,"high":1033,"low":802,"close":1023,"change":549,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1023},"2026-04-17",2.55,0.82,91200,{"date":1037,"open":871,"high":887,"low":854,"close":879,"change":594,"percent_change":1038,"volume":1039,"transactions":9,"vwap":879},"2026-04-16",-3.16,114200,{"date":1041,"open":893,"high":1042,"low":826,"close":1043,"change":621,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-15",2.647,2.53,-2.69,173500,{"date":1047,"open":887,"high":1048,"low":879,"close":1014,"change":640,"percent_change":741,"volume":1049,"transactions":9,"vwap":1014},"2026-04-14",2.62,163200,{"date":1051,"open":847,"high":1043,"low":1052,"close":893,"change":771,"percent_change":1053,"volume":1054,"transactions":9,"vwap":893},"2026-04-13",2.301,5,177600,{"date":1056,"open":820,"high":826,"low":801,"close":847,"change":1005,"percent_change":656,"volume":1057,"transactions":9,"vwap":847},"2026-04-10",200700,{"date":1059,"open":1060,"high":1029,"low":795,"close":809,"change":594,"percent_change":1061,"volume":1062,"transactions":9,"vwap":809},"2026-04-09",2.405,-3.28,800800,{"date":1064,"open":1033,"high":888,"low":808,"close":827,"change":594,"percent_change":1065,"volume":1066,"transactions":9,"vwap":827},"2026-04-08",-3.17,3334500,{"date":1068,"open":841,"high":1069,"low":866,"close":893,"change":849,"percent_change":1070,"volume":1071,"transactions":9,"vwap":893},"2026-04-07",2.54,4.13,144100,{"date":1073,"open":847,"high":893,"low":808,"close":826,"change":657,"percent_change":1074,"volume":1075,"transactions":9,"vwap":826},"2026-04-06",-2.02,97300,{"date":1077,"open":1029,"high":1078,"low":944,"close":1023,"change":621,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1023},"2026-04-02",2.579,-2.76,178500,{"date":1082,"open":1014,"high":1083,"low":1029,"close":1069,"change":718,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1069},"2026-04-01",2.65,-5.58,149900,{"date":1087,"open":1088,"high":1089,"low":1048,"close":1090,"change":1024,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-31",2.68,2.83,2.69,-1.47,197500,{"date":1094,"open":886,"high":1095,"low":885,"close":1096,"change":987,"percent_change":247,"volume":1097,"transactions":9,"vwap":1096},"2026-03-30",2.92,2.73,328400,{"date":1099,"open":1096,"high":1100,"low":1014,"close":1101,"change":594,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-27",2.85,2.7,-2.88,453700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":873,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-26",3.18,3.28,2.75,2.78,-4.79,4919200,{"date":1113,"open":1108,"high":1114,"low":1083,"close":1095,"change":332,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1095},"2026-03-25",2.95,11.45,3819000,{"date":1118,"open":1119,"high":1120,"low":1048,"close":1048,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1048},"2026-03-24",2.755,2.855,-0.3,-10.27,74100,{"date":1125,"open":1088,"high":1126,"low":1048,"close":1095,"change":332,"percent_change":1115,"volume":1127,"transactions":9,"vwap":1095},"2026-03-23",3,87900,{"date":1129,"open":1130,"high":1109,"low":1131,"close":1048,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1048},"2026-03-20",2.72,2.595,-0.13,-4.73,62100,{"date":1136,"open":1137,"high":1095,"low":1138,"close":1108,"change":648,"percent_change":1065,"volume":1139,"transactions":9,"vwap":1108},"2026-03-19",2.79,2.66,56500,{"date":1141,"open":1142,"high":81,"low":1143,"close":1144,"change":873,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-18",2.97,2.71,2.84,-4.7,127400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":867,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":867},"2026-03-17",2.74,3.1,2.67,0.37,14.18,183900,{"date":1156,"open":1150,"high":1157,"low":898,"close":898,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":898},"2026-03-16",3.361,-0.26,-9.06,309300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":965,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-13",2.94,3.04,2.86,2.87,-2.05,88200,{"date":1170,"open":1164,"high":1171,"low":1096,"close":1172,"change":1132,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-12",3.11,2.93,-4.25,189700,{"date":1176,"open":1130,"high":1177,"low":1130,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-11",3.29,3.06,0.34,12.5,622100,{"date":1183,"open":1096,"high":1184,"low":1185,"close":1130,"change":112,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1130},"2026-03-10",2.769,2.599,-0.37,124600,{"date":1189,"open":1088,"high":1149,"low":1029,"close":1096,"change":987,"percent_change":247,"volume":1190,"transactions":9,"vwap":1096},"2026-03-09",118200,{"date":1192,"open":1083,"high":1101,"low":893,"close":1101,"change":1024,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1101},"2026-03-06",-1.46,143700,{"date":1196,"open":1090,"high":1197,"low":1033,"close":1149,"change":587,"percent_change":1048,"volume":1198,"transactions":9,"vwap":1149},"2026-03-05",2.77,141000,{"date":1200,"open":1201,"high":1142,"low":871,"close":1151,"change":1015,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1151},"2026-03-04",2.9,-7.93,292500,{"date":1205,"open":1206,"high":1207,"low":1089,"close":1201,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1201},"2026-03-03",3.3,3.35,-0.62,-17.61,415000,{"date":1212,"open":1213,"high":837,"low":1207,"close":1214,"change":1208,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-02",3.81,3.52,-14.98,493700,{"date":1218,"open":1219,"high":1220,"low":837,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-27",5.32,5.5,4.14,-0.88,-17.53,788200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-26",8.18,8.85,4.78,5.02,-0.79,-13.6,14434700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":965,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-25",5.78,6.386,5.524,5.81,-1.02,5234700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-24",5.27,5.98,5.241,5.87,0.515,9.62,79800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-23",5.82,6,5.3,5.355,-0.515,-8.77,37000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1247,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1247},"2026-02-20",6.84,6.964,5.71,-1,-14.56,78800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":518,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-19",7.24,7.544,6.702,6.87,-7.16,51800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-18",7.23,7.67,7.2,7.4,-0.29,-3.77,53600,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-17",7.31,8.2,7.69,-0.84,-9.85,104500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":525,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-13",7.01,8.9,7,8.53,17.98,437100,{"date":1302,"open":1303,"high":1304,"low":1297,"close":1278,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1278},"2026-02-12",8.01,8.07,-0.69,-8.71,135200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-11",8.21,8.31,7.3,7.92,-0.36,-4.35,126100,{"date":1318,"open":1296,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-10",9.97,7.77,8.28,-0.72,-8,281800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1327,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1327},"2026-02-09",9,9.3,8.22,-0.24,-2.6,99230,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-06",12.96,13.8,9.24,-3.78,-29.03,307853,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-05",13.98,14.58,13.02,-0.96,-6.87,122963,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1343,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1343},"2026-02-04",14.1,14.34,12.6,-0.48,-3.32,62687,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1346,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-03",14.82,15,13.38,14.46,-6.23,73453,{"date":1366,"open":1367,"high":1368,"low":1360,"close":1369,"change":1330,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-02",15.96,16.26,15.42,-1.53,101285,{"date":1373,"open":1374,"high":1375,"low":1360,"close":1376,"change":970,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-30",15.78,17.82,15.66,-13.86,191595,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":771,"percent_change":137,"volume":1385,"transactions":9,"vwap":1384},"2026-01-29",23.76,24.059999,16.2,18.18,2134573,{"date":1387,"open":1388,"high":1389,"low":1360,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-28",15.12,18.3,18.059999,1.68,10.26,250688,{"date":1395,"open":1396,"high":1397,"low":1360,"close":1398,"change":1240,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-27",16.32,17.4,16.38,-5.86,101273,{"date":1402,"open":1403,"high":1404,"low":1383,"close":1397,"change":1025,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1397},"2026-01-26",16.92,17.88,-8.52,192427,{"date":1408,"open":1409,"high":1410,"low":1397,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-23",19.8,19.98,19.02,-3.12,-14.09,299837,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-22",36.18,38.22,18.72,22.14,-1.86,-7.75,4470818,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":997,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-21",24.78,27,23.88,24,-5.44,26055,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-20",27.54,30.78,24.72,25.38,-1.8,-6.62,43347,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-16",28.14,25.86,27.18,0.18,0.67,9767,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1427,"change":1454,"percent_change":568,"volume":1455,"transactions":9,"vwap":1427},"2026-01-15",26.52,29.58,26.4,0.36,12387,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-14",27.96,28.5,25.8,26.64,-1.68,-5.93,12758,{"date":1466,"open":1467,"high":1468,"low":1427,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-13",29.7,29.94,28.32,-2.04,-6.72,12613,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-12",31.2,28.8,30.36,-0.66,-2.13,17035,{"date":1482,"open":1475,"high":1483,"low":1484,"close":1485,"change":1462,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-09",33.6,30.12,31.02,-5.14,15752,{"date":1489,"open":1490,"high":1490,"low":1435,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-08",33.54,32.7,-1.44,-4.22,20578,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1421,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-07",35.76,36,32.4,34.14,-5.17,20378,{"date":1504,"open":1505,"high":1498,"low":1506,"close":1498,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1498},"2026-01-06",32.16,29.76,3.24,9.89,30822,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-05",38.16,38.4,29.4,32.76,-3.84,-10.49,29715,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":997,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-02",36.96,39.24,32.52,36.6,-3.63,23535,{"date":1528,"open":1529,"high":1530,"low":1498,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-31",47.4,48,37.98,-10.68,-21.95,25485,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-30",58.68,48.6,48.66,-9.84,-16.82,14747,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-29",67.8,68.4,57,58.5,-10.5,-15.22,12182,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-12-26",71.4,73.74,67.2,69,-2.4,-3.36,6092,{"date":1562,"open":1563,"high":1564,"low":1556,"close":1554,"change":1558,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1554},"2025-12-24",73.2,74.4,-3.25,8082,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":737,"volume":1573,"transactions":9,"vwap":1571},"2025-12-23",81.6,84,73.8,-6.6,12183,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-22",112.8,114.6,77.4,80.4,-35.4,-30.57,28938,{"date":1584,"open":1576,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-19",118.2,111,115.8,0.6,0.52,3275,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-12-18",120.6,122.4,111.059998,115.2,-2.7,-2.29,4190,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-17",124.8,125.4,117.6,117.9,-7.5,-5.98,2537,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1603,"change":1614,"percent_change":1202,"volume":1615,"transactions":9,"vwap":1603},"2025-12-16",133.2,136.8,121.8,-10.8,3950,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-15",148.8,151.8,135.60001,136.2,-4.2,-2.99,3055,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-12",147.60001,147.89999,138.60001,140.39999,-7.2,-4.88,3212,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1627,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1627},"2025-12-11",150,154.8,141,-4.8,-3.15,7402,{"date":1643,"open":1612,"high":1637,"low":1644,"close":1645,"change":1383,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-10",133.86,152.39999,11.89,22565,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1621,"change":1622,"percent_change":1623,"volume":1652,"transactions":9,"vwap":1621},"2025-12-09",138,130.2,3203,{"date":1654,"open":1620,"high":1655,"low":1656,"close":1630,"change":1327,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1630},"2025-12-08",141.60001,131.34,6.85,4253,{"date":1660,"open":1661,"high":1645,"low":1662,"close":1663,"change":1572,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-05",142.8,124.2,131.39999,-4.78,15293,{"date":1667,"open":1620,"high":1668,"low":1611,"close":1650,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1650},"2025-12-04",139.8,4.8,3.6,2280,{"date":1673,"open":1662,"high":1674,"low":1675,"close":1611,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1611},"2025-12-03",133.8,124.019997,7.8,6.22,2732,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1603,"change":1622,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1603},"2025-12-02",129.60001,130.98,123.6,-3.24,1857,{"date":1687,"open":1621,"high":1688,"low":1689,"close":1681,"change":1639,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1681},"2025-12-01",144.60001,128.88,-3.57,2592,{"date":1693,"open":1629,"high":1630,"low":1694,"close":1694,"change":1572,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-28",134.39999,-4.68,1578,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1638,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1638},"2025-11-26",120,149.75999,119.4,18.6,15.2,11285,{"date":1706,"open":1613,"high":1662,"low":1707,"close":1594,"change":28,"percent_change":28,"volume":1708,"transactions":9,"vwap":1594},"2025-11-25",114,2505,{"date":1710,"open":1701,"high":1602,"low":1707,"close":1594,"change":1676,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1594},"2025-11-24",6.81,3948,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1577,"change":231,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1577},"2025-11-21",107.4,118.8,102.24,6.11,3830,{"date":1721,"open":1722,"high":1699,"low":1723,"close":1723,"change":1724,"percent_change":649,"volume":1725,"transactions":9,"vwap":1723},"2025-11-20",112.2,108,-6,4480,{"date":1727,"open":1728,"high":1651,"low":1729,"close":1707,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1707},"2025-11-19",128.39999,113.7,-12,-9.52,6243,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-18",108.6,126,14.4,12.9,4872,{"date":1741,"open":1742,"high":1736,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-17",123,104.4,111.6,-13.8,-11,8130,{"date":1749,"open":1750,"high":1694,"low":1751,"close":1603,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1603},"2025-11-14",132.60001,124.26,-5.4,-4.13,3397,{"date":1756,"open":1619,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-13",154.2,129,130.8,-25.2,-16.15,10003,{"date":1764,"open":1765,"high":1765,"low":1645,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-12",159.60001,156,-3.6,-2.26,4087,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1765,"change":1775,"percent_change":1186,"volume":1776,"transactions":9,"vwap":1765},"2025-11-11",159,162.60001,157.8,-0.6,2208,{"date":1778,"open":1779,"high":1780,"low":1774,"close":1781,"change":1572,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-10",165.60001,169.5,160.2,-3.96,2710,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1676,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-07",156.60001,168,153,166.8,4.91,2562,{"date":1793,"open":1794,"high":1795,"low":1766,"close":1772,"change":1572,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1772},"2025-11-06",162,167.58,-3.99,3603,{"date":1799,"open":1800,"high":1789,"low":1619,"close":1779,"change":1676,"percent_change":641,"volume":1801,"transactions":9,"vwap":1779},"2025-11-05",157.2,4537,{"date":1803,"open":1772,"high":1804,"low":1805,"close":1774,"change":1572,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1774},"2025-11-04",160.5,155.10001,-4.01,7120,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1810,"change":1767,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1810},"2025-11-03",164.39999,167.39999,160.8,-2.14,3340,{"date":1816,"open":1781,"high":1817,"low":1818,"close":1787,"change":1280,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1787},"2025-10-31",168.89999,158.64,4.48,5755,{"date":1822,"open":1823,"high":1824,"low":1786,"close":1812,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1812},"2025-10-30",175.2,175.8,-19.8,-10.96,9847,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1676,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-29",181.8,188.39999,174,180.60001,4.51,23783,{"date":1837,"open":1774,"high":1838,"low":1774,"close":1839,"change":1360,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-28",177,172.8,9.51,15935,{"date":1843,"open":1812,"high":1812,"low":1844,"close":1774,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1774},"2025-10-27",153.60001,-3,-1.87,5100,{"date":1849,"open":1765,"high":1850,"low":1851,"close":1812,"change":1775,"percent_change":1186,"volume":1852,"transactions":9,"vwap":1812},"2025-10-24",165,157.98,5877,{"date":1854,"open":1766,"high":1855,"low":1856,"close":1855,"change":1670,"percent_change":944,"volume":1857,"transactions":9,"vwap":1855},"2025-10-23",161.39999,151.2,4010,{"date":1859,"open":1794,"high":1860,"low":1757,"close":1774,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1774},"2025-10-22",166.2,-8.4,-5.05,10210,{"date":1865,"open":1812,"high":1787,"low":1766,"close":1860,"change":1676,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1860},"2025-10-21",4.92,7537,{"date":1869,"open":1781,"high":1773,"low":1800,"close":1870,"change":1438,"percent_change":668,"volume":1871,"transactions":9,"vwap":1870},"2025-10-20",158.39999,3937,{"date":1873,"open":1800,"high":1794,"low":1874,"close":1781,"change":1126,"percent_change":724,"volume":1875,"transactions":9,"vwap":1781},"2025-10-17",153.3,8660,{"date":1877,"open":1779,"high":1787,"low":1878,"close":1800,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1800},"2025-10-16",155.39999,-9.6,-5.76,9078,{"date":1883,"open":1884,"high":1832,"low":1855,"close":1789,"change":1767,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1789},"2025-10-15",170.39999,-2.11,11330,{"date":1888,"open":1884,"high":1889,"low":1890,"close":1884,"change":1438,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1884},"2025-10-14",180,169.8,-1.05,9128,{"date":1894,"open":1789,"high":1838,"low":1794,"close":1895,"change":1896,"percent_change":1507,"volume":1897,"transactions":9,"vwap":1895},"2025-10-13",172.2,5.4,9508,{"date":1899,"open":1900,"high":1823,"low":1855,"close":1789,"change":504,"percent_change":299,"volume":1901,"transactions":9,"vwap":1789},"2025-10-10",168.60001,40810,{"date":1903,"open":1904,"high":1905,"low":1636,"close":1779,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1779},"2025-10-09",192.89999,195.60001,-36,-17.86,76948,{"date":1910,"open":1850,"high":25,"low":1911,"close":1912,"change":1498,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-08",163.8,201.60001,21.74,25718,{"date":1916,"open":1870,"high":1789,"low":1870,"close":1779,"change":1254,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1779},"2025-10-07",3.76,7825,{"date":1920,"open":1850,"high":1921,"low":1766,"close":1765,"change":1775,"percent_change":1186,"volume":1922,"transactions":9,"vwap":1765},"2025-10-06",165.42,9863,{"date":1924,"open":1787,"high":1925,"low":1619,"close":1781,"change":1752,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1781},"2025-10-03",193.2,-3.26,41270,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1779,"change":1879,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1779},"2025-10-02",182.39999,184.8,126.6,-5.48,48933,{"date":1936,"open":1855,"high":1937,"low":1855,"close":1823,"change":1397,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1823},"2025-10-01",223.2,11.03,475298,{"date":1941,"open":1619,"high":1942,"low":1943,"close":1774,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1774},"2025-09-30",158.94,147,8.4,5.62,5410,{"date":1948,"open":1619,"high":1949,"low":1950,"close":1951,"change":28,"percent_change":28,"volume":1952,"transactions":9,"vwap":1951},"2025-09-29",156.84,148.2,149.39999,4493,{"date":1954,"open":1955,"high":1619,"low":1956,"close":1951,"change":1767,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1951},"2025-09-26",150.60001,145.8,-2.35,3812,{"date":1960,"open":1878,"high":1774,"low":1961,"close":1788,"change":28,"percent_change":28,"volume":1962,"transactions":9,"vwap":1788},"2025-09-25",145.2,7880,{"date":1964,"open":1943,"high":1766,"low":1943,"close":1788,"change":1896,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1788},"2025-09-24",3.66,3598,{"date":1968,"open":1788,"high":1772,"low":1943,"close":1627,"change":371,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1627},"2025-09-23",-5.02,4240,{"date":1972,"open":1844,"high":1800,"low":1951,"close":1878,"change":1438,"percent_change":894,"volume":1973,"transactions":9,"vwap":1878},"2025-09-22",4375,{"date":1975,"open":1757,"high":1774,"low":1688,"close":1800,"change":1588,"percent_change":147,"volume":1976,"transactions":9,"vwap":1800},"2025-09-19",10037,{"date":1978,"open":1637,"high":1855,"low":1979,"close":1786,"change":1896,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1786},"2025-09-18",150.059998,3.57,5320,{"date":1983,"open":1757,"high":1765,"low":1984,"close":1856,"change":1724,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1856},"2025-09-17",150.53999,-3.82,6532,{"date":1988,"open":1870,"high":1860,"low":1989,"close":1800,"change":1896,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1800},"2025-09-16",144,3.56,15557,{"date":1993,"open":1619,"high":1786,"low":1955,"close":1619,"change":1845,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1619},"2025-09-15",-1.94,39703,{"date":1997,"open":1786,"high":1998,"low":1618,"close":1637,"change":1572,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1637},"2025-09-12",159.36,-4.09,4955,{"date":2002,"open":2003,"high":1855,"low":2003,"close":1855,"change":1460,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1855},"2025-09-11",135,19.03,11257,{"date":2007,"open":1668,"high":1950,"low":1694,"close":1620,"change":1572,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1620},"2025-09-10",-4.64,6193,{"date":2011,"open":1638,"high":2012,"low":2013,"close":2014,"change":1845,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-09",143.39999,137.39999,142.2,-2.07,5765,{"date":2018,"open":1650,"high":1943,"low":2013,"close":1961,"change":1944,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1961},"2025-09-08",6.14,9195,{"date":2022,"open":1736,"high":1612,"low":1683,"close":1612,"change":2023,"percent_change":1249,"volume":2024,"transactions":9,"vwap":1612},"2025-09-05",12,11645,{"date":2026,"open":1699,"high":1759,"low":1699,"close":1602,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1602},"2025-09-04",4.2,3.48,6490,{"date":2031,"open":1728,"high":1651,"low":1699,"close":1593,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1593},"2025-09-03",-9,-6.94,7055,{"date":2036,"open":1681,"high":2013,"low":2037,"close":1681,"change":1572,"percent_change":352,"volume":2038,"transactions":9,"vwap":1681},"2025-09-02",126.84,6648,{"date":2040,"open":1650,"high":1638,"low":1750,"close":1621,"change":1724,"percent_change":1493,"volume":2041,"transactions":9,"vwap":1621},"2025-08-29",7037,{"date":2043,"open":1878,"high":2044,"low":1655,"close":2014,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2014},"2025-08-28",156.78,-14.4,-9.2,11385,{"date":2049,"open":1774,"high":2050,"low":2051,"close":1786,"change":1767,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1786},"2025-08-27",167.039993,155.7,-2.25,8007,{"date":2055,"open":2056,"high":2057,"low":1766,"close":1781,"change":1767,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1781},"2025-08-26",163.2,167.28,-2.2,10385,{"date":2061,"open":1884,"high":1931,"low":1773,"close":1911,"change":1572,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1911},"2025-08-25",-3.87,8372,{"date":2065,"open":1811,"high":1833,"low":1765,"close":1884,"change":1896,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1884},"2025-08-22",3.27,10178,{"date":2069,"open":2070,"high":1884,"low":2071,"close":1850,"change":1752,"percent_change":1065,"volume":2072,"transactions":9,"vwap":1850},"2025-08-21",169.2,159.84,7887,{"date":2074,"open":2075,"high":2075,"low":1788,"close":1884,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1884},"2025-08-20",183.60001,-10.2,-5.65,14802,{"date":2080,"open":2081,"high":2082,"low":1833,"close":1833,"change":2083,"percent_change":1159,"volume":2084,"transactions":9,"vwap":1833},"2025-08-19",198,198.3,-18,9002,{"date":2086,"open":2087,"high":2088,"low":2081,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-08-18",219,223.8,198.60001,-40.8,-17.04,16770,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-08-15",226.2,244.8,211.8,239.39999,41.4,20.91,77142,{"date":2103,"open":2104,"high":2081,"low":2105,"close":2081,"change":1670,"percent_change":697,"volume":2106,"transactions":9,"vwap":2081},"2025-08-14",191.39999,185.39999,18012,{"date":2108,"open":1830,"high":2109,"low":1830,"close":2110,"change":2023,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-13",196.86,194.39999,6.58,7835,{"date":2114,"open":1830,"high":2115,"low":2116,"close":1930,"change":1845,"percent_change":1025,"volume":2117,"transactions":9,"vwap":1930},"2025-08-12",190.14,178.2,6893,{"date":2119,"open":2120,"high":2121,"low":1823,"close":2105,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2105},"2025-08-11",192.60001,199.8,-15.6,-7.76,12128,{"date":2126,"open":1931,"high":2127,"low":1931,"close":2128,"change":1383,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-08-08",216,201,8.77,13657,{"date":2132,"open":1912,"high":1912,"low":1789,"close":1931,"change":1745,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1931},"2025-08-07",-6.95,14548,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2089,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2089},"2025-08-06",228.60001,189.059998,-46.2,-18.87,20930,{"date":2143,"open":651,"high":2144,"low":2145,"close":2096,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2096},"2025-08-05",298.5,233.39999,-61.8,-20.16,25908,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-04",307.79999,342,296.45999,306.60001,21.6,7.58,69762,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-08-01",289.79999,360,216.60001,285,-178.14,-38.46,80527,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-07-31",507.95999,612.53998,448.20001,463.14001,14.94,3.33,33886,{"date":2177,"open":2178,"high":2170,"low":2171,"close":2171,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2171},"2025-07-30",597.59998,-313.74,-41.18,51143,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-07-29",941.21997,971.099976,702.17999,761.94,-104.58,-12.07,36405,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-07-28",1225.079956,687.23999,866.52002,-164.34,-15.94,76967,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-07-25",1105.56006,1299.78003,851.58002,1030.85999,224.1,27.78,142702,{"date":2209,"open":2169,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-07-24",896.40002,478.079987,806.76001,433.26,116,214114,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-07-23",403.38,433.26001,328.67999,373.5,89.64,31.58,62958,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2228,"change":28,"percent_change":28,"volume":2230,"transactions":9,"vwap":2228},"2025-07-22",268.92001,283.85999,253.98,10644,{"date":2232,"open":2228,"high":2233,"low":2234,"close":2228,"change":28,"percent_change":28,"volume":2235,"transactions":9,"vwap":2228},"2025-07-21",298.79999,209.16,12574,{"date":2237,"open":2233,"high":2233,"low":2227,"close":2228,"change":2238,"percent_change":1731,"volume":2239,"transactions":9,"vwap":2228},"2025-07-18",-29.88,7973,{"date":2241,"open":2242,"high":2242,"low":2233,"close":2242,"change":28,"percent_change":28,"volume":2243,"transactions":9,"vwap":2242},"2025-07-17",313.73999,6868,{"date":2245,"open":2242,"high":2242,"low":2233,"close":2242,"change":28,"percent_change":28,"volume":2246,"transactions":9,"vwap":2242},"2025-07-16",5324,{"date":2248,"open":2242,"high":2242,"low":2233,"close":2242,"change":28,"percent_change":28,"volume":2249,"transactions":9,"vwap":2242},"2025-07-15",4564,{"date":2251,"open":2220,"high":2252,"low":2242,"close":2242,"change":2238,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2242},"2025-07-14",343.62,-8.7,5634,{"date":2256,"open":2257,"high":2257,"low":2242,"close":2252,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2252},"2025-07-11",358.56,-14.94,-4.17,8172,{"date":2262,"open":2252,"high":2218,"low":2242,"close":2257,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2257},"2025-07-10",59.76,20,32456,{"date":2267,"open":2242,"high":2220,"low":2233,"close":2233,"change":2238,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2233},"2025-07-09",-9.09,9412,{"date":2271,"open":2252,"high":2252,"low":2233,"close":2220,"change":2258,"percent_change":1315,"volume":2272,"transactions":9,"vwap":2220},"2025-07-08",11812,{"date":2274,"open":2221,"high":2275,"low":2242,"close":2252,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2252},"2025-07-07",388.44,-44.82,-11.54,15102,{"date":2280,"open":2221,"high":2281,"low":2221,"close":2275,"change":2173,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2275},"2025-07-03",418.32001,4,9746,{"date":2285,"open":2275,"high":2275,"low":2257,"close":2221,"change":2238,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2221},"2025-07-02",-7.41,11098,{"date":2289,"open":2218,"high":2281,"low":2221,"close":2218,"change":2258,"percent_change":1690,"volume":2290,"transactions":9,"vwap":2218},"2025-07-01",11397,{"date":2292,"open":2257,"high":2171,"low":2252,"close":2281,"change":2293,"percent_change":1913,"volume":2294,"transactions":9,"vwap":2281},"2025-06-30",74.7,19761,{"date":2296,"open":2221,"high":2275,"low":2252,"close":2252,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2252},"2025-06-27",-59.76,-14.81,15606,{"date":2301,"open":2221,"high":2281,"low":2257,"close":2218,"change":2297,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2218},"2025-06-26",-12.9,21958,{"date":2305,"open":2306,"high":2307,"low":2171,"close":2172,"change":2238,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2172},"2025-06-25",493.019989,537.84003,-6.06,17940,{"date":2311,"open":2306,"high":2312,"low":2172,"close":2306,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2306},"2025-06-24",522.90002,29.88,6.45,26038,{"date":2317,"open":2306,"high":2318,"low":2281,"close":2172,"change":2173,"percent_change":2174,"volume":2319,"transactions":9,"vwap":2172},"2025-06-23",552.78003,37124,{"date":2321,"open":2219,"high":2211,"low":2218,"close":2171,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2171},"2025-06-20",44.82,11.11,39071,{"date":2326,"open":2221,"high":2281,"low":2257,"close":2218,"change":2293,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2218},"2025-06-18",22.73,30468,{"date":2330,"open":2221,"high":2218,"low":2242,"close":2220,"change":2297,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2220},"2025-06-17",-15.38,23867,{"date":2334,"open":2171,"high":2172,"low":2252,"close":2275,"change":2222,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2275},"2025-06-16",30,61076,{"date":2338,"open":2218,"high":2218,"low":2228,"close":2233,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2233},"2025-06-13",-149.4,-33.33,57369,{"date":2343,"open":2306,"high":2344,"low":2281,"close":2171,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2171},"2025-06-12",642.41998,313.74,233.33,384725,{"date":2349,"open":1951,"high":1951,"low":2350,"close":2351,"change":2313,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-06-11",119.52,134.46001,28.57,142860,{"date":2355,"open":2356,"high":2356,"low":2356,"close":2356,"change":28,"percent_change":28,"volume":2357,"transactions":9,"vwap":2356},"2025-06-10",104.58,10083,{"date":2359,"open":2356,"high":2356,"low":2356,"close":2356,"change":28,"percent_change":28,"volume":2360,"transactions":9,"vwap":2356},"2025-06-09",11617,{"date":2362,"open":2356,"high":2356,"low":2222,"close":2356,"change":28,"percent_change":28,"volume":2363,"transactions":9,"vwap":2356},"2025-06-06",7157,{"date":2365,"open":2356,"high":2356,"low":2222,"close":2356,"change":28,"percent_change":28,"volume":2366,"transactions":9,"vwap":2356},"2025-06-05",11150,{"date":2368,"open":2356,"high":2356,"low":2356,"close":2356,"change":28,"percent_change":28,"volume":2369,"transactions":9,"vwap":2356},"2025-06-04",13545,{"date":2371,"open":2350,"high":2350,"low":2356,"close":2356,"change":2258,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2356},"2025-06-03",-12.5,13745,{"date":2375,"open":2350,"high":2351,"low":2356,"close":2350,"change":28,"percent_change":28,"volume":2376,"transactions":9,"vwap":2350},"2025-06-02",13888,{"date":2378,"open":2379,"high":2379,"low":2356,"close":2350,"change":2258,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2350},"2025-05-30",164.34,-11.11,28929,{"date":2383,"open":2384,"high":2385,"low":2350,"close":2351,"change":2322,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2351},"2025-05-29",179.28,194.22,50,168683,{"date":2389,"open":2222,"high":2222,"low":2222,"close":2222,"change":28,"percent_change":28,"volume":2390,"transactions":9,"vwap":2222},"2025-05-28",29620,{"date":2392,"open":2222,"high":2356,"low":2222,"close":2222,"change":28,"percent_change":28,"volume":2393,"transactions":9,"vwap":2222},"2025-05-27",14266,{"date":2395,"open":2356,"high":2356,"low":2222,"close":2222,"change":2258,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2222},"2025-05-23",-14.29,21649,{"date":2399,"open":2350,"high":2350,"low":2356,"close":2356,"change":2258,"percent_change":2372,"volume":2400,"transactions":9,"vwap":2356},"2025-05-22",19473,{"date":2402,"open":1951,"high":1951,"low":2350,"close":2350,"change":2238,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2350},"2025-05-21",-20,25192,{"date":2406,"open":2379,"high":2385,"low":2350,"close":1951,"change":2173,"percent_change":2323,"volume":2407,"transactions":9,"vwap":1951},"2025-05-20",45117,{"date":2409,"open":2234,"high":2229,"low":2351,"close":2351,"change":2173,"percent_change":1180,"volume":2410,"transactions":9,"vwap":2351},"2025-05-19",141166,{"date":2412,"open":2385,"high":2413,"low":2356,"close":2350,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2350},"2025-05-16",224.10001,-448.2,-78.95,45024,{"date":2418,"open":2344,"high":2419,"low":2171,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-05-15",672.29999,567.71997,-2793.78,-83.11,16832,{"date":2425,"open":2426,"high":176,"low":2426,"close":2427,"change":2384,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-05-14",3107.52002,3361.5,5.63,2985,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-05-13",3481.02002,3032.82007,3182.21997,-253.98,-7.39,39,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-05-12",2958.12012,3645.36011,2913.30005,3436.19995,463.1399,15.58,75,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-05-09",3555.71997,3794.76001,2928.23999,2973.060059,-478.0798,-13.85,513,{"date":2457,"open":2452,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-05-08",3600.54004,2898.36011,3451.13989,597.5999,20.94,151,{"date":2465,"open":2466,"high":2459,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":1498,"transactions":9,"vwap":2468},"2025-05-07",2838.6001,2763.8999,2853.54004,-29.8799,-1.04,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":2476,"percent_change":629,"volume":2477,"transactions":9,"vwap":2475},"2025-05-06",2719.080078,3002.93994,2883.41992,44.8198,62,{"date":2479,"open":2452,"high":2480,"low":2466,"close":2466,"change":2481,"percent_change":2268,"volume":2482,"transactions":9,"vwap":2466},"2025-05-05",3271.86011,-283.8599,119,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-05-02",3331.62012,3735,2614.5,3122.45996,-911.3401,-22.59,734,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-05-01",2270.87988,6573.6001,2241,4033.80005,1688.22,71.97,6907,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2385,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-04-30",2196.17993,2435.21997,2001.95996,2345.58008,9.03,70,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2513,"change":2297,"percent_change":1597,"volume":2386,"transactions":9,"vwap":2513},"2025-04-29",2300.76001,2121.47998,2151.36011,{"date":2515,"open":2467,"high":2516,"low":2512,"close":2517,"change":2518,"percent_change":2403,"volume":2519,"transactions":9,"vwap":2517},"2025-04-28",2808.71997,2211.12012,-552.7798,81,{"date":2521,"open":2522,"high":2459,"low":2523,"close":2467,"change":2524,"percent_change":1109,"volume":66,"transactions":9,"vwap":2467},"2025-04-25",2823.65991,2689.19995,74.6999,{"date":2526,"open":2527,"high":2474,"low":2528,"close":2523,"change":2529,"percent_change":210,"volume":2530,"transactions":9,"vwap":2523},"2025-04-24",2988,2659.32007,-358.5601,56,{"date":2532,"open":2533,"high":2533,"low":2527,"close":2534,"change":28,"percent_change":28,"volume":2535,"transactions":9,"vwap":2534},"2025-04-23",3137.3999,3047.76001,19,{"date":180,"open":2527,"high":2533,"low":2537,"close":2534,"change":2263,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2534},2868.47998,2,18]