[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JTAI":3,"homepage-market-summary":30,"stock-historical-JTAI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JTAI","2026-10-05",{"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},"Jet.AI Inc. Common Stock","Nasdaq",null,"AIR TRANSPORTATION, NONSCHEDULED","Jet AI Inc is a technology-driven company focused on deploying artificial intelligence tools and high-performance GPU infrastructure to enhance decision-making, efficiency, and performance across complex systems.","9","Las Vegas, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":18,"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},1.5,1.54,1.55,1.4996,-0.05,-3.23,37243.2074,440,1.5241,61.81267,0.33276501,1942131.1952935897,1.9,1257,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},89.11642,1339212,488812319.018691,-97.88,"2025-04-23",[183,184,194,205,215,224,233,241,250,259,269,278,287,297,308,316,324,331,341,349,356,362,368,377,386,393,402,412,419,426,432,439,447,455,462,471,480,490,500,509,517,525,532,541,550,557,564,572,581,589,598,606,616,624,633,643,651,660,669,677,685,693,702,711,720,729,738,747,755,763,772,780,788,795,803,811,819,825,832,840,848,857,866,874,882,890,897,906,913,921,929,936,942,950,956,963,971,979,984,991,998,1004,1010,1018,1026,1033,1039,1047,1054,1061,1069,1075,1082,1087,1092,1097,1103,1109,1116,1120,1128,1136,1143,1149,1157,1166,1173,1180,1187,1193,1201,1205,1213,1222,1231,1236,1240,1245,1251,1260,1268,1272,1277,1281,1285,1288,1292,1298,1304,1310,1316,1321,1326,1332,1340,1344,1350,1354,1360,1365,1371,1377,1384,1389,1395,1401,1407,1412,1419,1427,1434,1441,1449,1457,1466,1474,1482,1490,1498,1507,1515,1522,1530,1538,1546,1555,1564,1572,1579,1587,1595,1603,1611,1619,1626,1634,1641,1649,1657,1664,1669,1676,1684,1692,1700,1708,1716,1720,1725,1732,1739,1746,1753,1761,1770,1778,1784,1789,1796,1802,1807,1814,1821,1828,1835,1842,1848,1855,1861,1868,1875,1883,1890,1898,1906,1914,1921,1927,1934,1940,1947,1954,1961,1968,1976,1983,1989,1997,2003,2008,2013,2020,2029,2035,2042,2049,2054,2060,2065,2074,2081,2089,2095,2102,2108,2113,2117,2123,2130,2135,2138,2141,2145,2148,2154,2159,2164,2169,2174,2178,2183,2189,2193,2197,2202,2206,2211,2217,2222,2229,2233,2236,2241,2245,2249,2251,2255,2260,2265,2270,2276,2283,2290,2298,2306,2311,2317,2324,2327,2332,2336,2340,2344,2349,2354,2358,2362,2366,2371,2376,2381,2386,2390,2395,2400,2404,2408,2414,2419,2425,2429,2436,2443,2451,2459,2467,2473,2478,2483,2486,2490,2496,2502,2507,2514,2519,2526,2529,2536,2543,2549,2554,2560,2568,2576,2581,2586,2590,2595,2598,2602,2606,2611,2616,2621],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",1.56,1.64,1.5101,0.03,1.97,51747.92061,553,1.5691,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",1.53,1.559,1.4908,1.52,-0.025,-1.62,31818.062491,424,1.5229,{"date":206,"open":207,"high":208,"low":199,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",1.5474,1.5787,1.545,-0.015,-0.96,35209.605093,592,1.5451,{"date":216,"open":217,"high":217,"low":218,"close":186,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",1.62,1.51,-0.04,-2.5,70027.82072,539,1.5702,{"date":225,"open":18,"high":226,"low":17,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",1.675,1.6,0.04,2.56,94424.091865,711,1.5969,{"date":234,"open":17,"high":235,"low":16,"close":186,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",1.5852,0.06,4,65200.565508,646,1.5518,{"date":242,"open":243,"high":244,"low":16,"close":16,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",1.6032,1.6261,-0.12,-7.41,117216.2076,834,1.541,{"date":251,"open":252,"high":253,"low":18,"close":217,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",1.705,1.8299,-0.18,-10,225350.420569,1560,1.6803,{"date":260,"open":218,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",2.42,1.35,1.8,0.32,21.62,8636829.10966,46349,1.8457,{"date":270,"open":271,"high":17,"low":73,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",1.39,1.48,0.105,7.64,168926.74648,941,1.4703,{"date":279,"open":271,"high":280,"low":281,"close":282,"change":210,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",1.435,1.335,1.375,-1.08,142241.631413,908,1.3867,{"date":288,"open":289,"high":290,"low":291,"close":271,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",1.3199,1.41,1.2701,0.1,7.75,135812.416406,832,1.3653,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",1.25,1.3,1.2102,1.29,0.01,0.78,76064.061853,588,1.2898,{"date":309,"open":310,"high":310,"low":311,"close":310,"change":228,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",1.28,1.2,3.23,122545.785618,537,1.2366,{"date":317,"open":318,"high":310,"low":318,"close":319,"change":320,"percent_change":87,"volume":321,"transactions":322,"vwap":323},"2026-09-14",1.23,1.24,-0.01,74356.740771,526,1.2518,{"date":325,"open":310,"high":310,"low":326,"close":299,"change":327,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",1.22,0,60322.562037,459,1.2494,{"date":332,"open":333,"high":334,"low":335,"close":299,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",1.2799,1.3203,1.245,-0.03,-2.34,77481.329676,524,1.2836,{"date":342,"open":343,"high":262,"low":344,"close":310,"change":20,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",1.33,1.2608,-3.76,106015.58001,574,1.2976,{"date":350,"open":299,"high":73,"low":319,"close":343,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",0.08,6.4,154335.666681,971,1.3116,{"date":357,"open":302,"high":300,"low":326,"close":299,"change":219,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",-3.1,79879.181011,813,1.2491,{"date":363,"open":310,"high":364,"low":310,"close":302,"change":303,"percent_change":304,"volume":365,"transactions":366,"vwap":367},"2026-09-03",1.32,85136.209302,606,1.2992,{"date":369,"open":370,"high":371,"low":310,"close":310,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",1.44,1.515,-0.17,-11.72,219783.715811,1363,1.3763,{"date":378,"open":379,"high":272,"low":370,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",1.46,1.45,-0.045,-3.01,50632.010312,577,1.4565,{"date":387,"open":218,"high":199,"low":379,"close":388,"change":210,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",1.495,-0.99,63733.557025,652,1.4894,{"date":394,"open":18,"high":395,"low":396,"close":218,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",1.58,1.4926,-0.055,-3.51,35660.8273,484,1.5353,{"date":403,"open":404,"high":405,"low":406,"close":405,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",1.49,1.565,1.4499,0.075,5.03,105902.7603,1103,1.4982,{"date":413,"open":414,"high":414,"low":379,"close":404,"change":20,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",1.57,-3.25,67696.250597,811,1.5209,{"date":420,"open":414,"high":421,"low":196,"close":17,"change":219,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",1.59,-2.53,49594.099187,594,1.5589,{"date":427,"open":421,"high":428,"low":186,"close":395,"change":327,"percent_change":327,"volume":429,"transactions":430,"vwap":431},"2026-08-24",1.63,69697.768308,709,1.591,{"date":433,"open":395,"high":434,"low":186,"close":395,"change":320,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",1.6592,-0.63,61140.136294,629,1.5855,{"date":440,"open":441,"high":441,"low":218,"close":421,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",1.68,-0.09,-5.36,106499.871415,1450,1.5946,{"date":448,"open":449,"high":252,"low":380,"close":441,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",1.47,0.23,15.86,567109.387495,3014,1.5726,{"date":456,"open":404,"high":199,"low":271,"close":380,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",-0.1,-6.45,204562.17984,1415,1.437,{"date":463,"open":464,"high":465,"low":196,"close":18,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",1.67,1.69,-0.16,-9.36,266597.448,2111,1.5796,{"date":472,"open":473,"high":473,"low":464,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",1.79,1.71,-0.08,-4.47,137013.833073,1866,1.719,{"date":481,"open":482,"high":483,"low":484,"close":473,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",1.82,1.8909,1.77,-0.06,-3.24,149547.446905,1297,1.8329,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",1.87,1.76,1.85,0.02,1.09,153221.585264,1393,1.8108,{"date":501,"open":502,"high":503,"low":493,"close":504,"change":336,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",1.86,1.8799,1.83,-1.61,92171.964856,1006,1.8187,{"date":510,"open":511,"high":512,"low":494,"close":502,"change":442,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",1.94,1.9801,-4.62,115898.993929,1613,1.9078,{"date":518,"open":511,"high":519,"low":520,"close":521,"change":303,"percent_change":522,"volume":523,"transactions":354,"vwap":524},"2026-08-07",2.02,1.93,1.95,0.52,113256.088487,1.9648,{"date":526,"open":527,"high":527,"low":520,"close":511,"change":254,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",2.11,-8.49,120160.360479,1425,2.0006,{"date":533,"open":534,"high":535,"low":536,"close":81,"change":457,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",2.19,2.22,2.08,-4.5,107719.93419,1199,2.1496,{"date":542,"open":543,"high":544,"low":543,"close":535,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",1.96,2.3,0.29,15.03,290770.693343,3263,2.1876,{"date":551,"open":536,"high":552,"low":520,"close":520,"change":254,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",2.1,-8.53,128729.904823,1411,2.0061,{"date":558,"open":559,"high":527,"low":520,"close":527,"change":53,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",1.98,9.33,169876.785693,1392,1.9919,{"date":565,"open":482,"high":566,"low":567,"close":520,"change":292,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",1.9799,1.7921,5.46,190116.002632,1749,1.8685,{"date":573,"open":574,"high":575,"low":217,"close":504,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",1.78,1.875,0.05,2.81,599894.603921,4797,1.7926,{"date":582,"open":583,"high":583,"low":584,"close":574,"change":372,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",1.84,1.75,-8.72,199159.022389,1814,1.8022,{"date":590,"open":591,"high":592,"low":593,"close":521,"change":442,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",2.05,2.065,1.91,-4.41,269862.385074,2152,1.9719,{"date":599,"open":552,"high":600,"low":543,"close":601,"change":485,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",2.17,2.04,-2.86,248977.737379,2209,2.0399,{"date":607,"open":608,"high":609,"low":610,"close":552,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",2.32,2.39,2.07005,-0.32,-13.22,338851.905355,3406,2.2259,{"date":617,"open":600,"high":618,"low":600,"close":261,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-22",2.765,0.11,4.76,916284.279727,7376,2.5125,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":495,"percent_change":46,"volume":630,"transactions":631,"vwap":632},"2026-07-21",2.15,2.43,2.13,2.31,715886.110898,6730,2.2616,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-20",2,2.46,2.29,0.13,6.02,1376596.445616,10118,2.2618,{"date":644,"open":608,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-17",2.64,2.03,2.16,-0.56,-20.59,1444800,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-16",3.26,3.32,2.36,2.72,-0.42,-13.38,6402500,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-15",4.98,5.01,2.86,3.14,2.6783,580.1,34572200,{"date":670,"open":671,"high":672,"low":26,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-14",0.460751,0.46928301,0.46169901,-0.0815,-15,14145923,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-13",0.537543,0.56787997,0.54323101,-0.0038,-0.69,4634791,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":395,"volume":692,"transactions":9,"vwap":690},"2026-07-10",0.53469902,0.54986697,0.52142602,0.547023,0.0085,367070,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-09",0.51194501,0.55839998,0.51004899,0.53849101,0.0303,5.96,504194,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-08",0.52711397,0.53090602,0.49772501,0.50815302,-0.0313,-5.8,725702,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-07",0.62097102,0.63045102,0.53109598,0.53943902,-0.1052,-16.32,1357528,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-06",0.75180101,0.75843799,0.64201701,0.64467198,-0.0939,-12.71,1913407,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-02",0.773606,0.78308702,0.72573,0.73852903,-0.018,-2.38,2202422,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-01",0.764126,0.77170998,0.722601,0.75654203,-0.0152,-1.97,1179266,{"date":748,"open":749,"high":750,"low":751,"close":741,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":741},"2026-06-30",0.68828201,0.77834702,0.67690599,0.0901,13.22,1793160,{"date":756,"open":757,"high":758,"low":751,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-29",0.68543798,0.71103501,0.68164599,-0.0104,-1.5,627606,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-26",0.64941198,0.699848,0.646568,0.692074,0.0379,5.79,842785,{"date":773,"open":774,"high":775,"low":765,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-25",0.65794498,0.70629501,0.65415198,-0.0057,-0.86,1222513,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":389,"volume":787,"transactions":9,"vwap":785},"2026-06-24",0.65035999,0.66647702,0.63519198,0.659841,-0.0066,1084334,{"date":789,"open":790,"high":791,"low":784,"close":783,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":783},"2026-06-23",0.64277601,0.67216498,0.0009,0.14,666634,{"date":796,"open":797,"high":798,"low":765,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-22",0.66078901,0.67880201,0.66552901,-0.0009,-0.14,831182,{"date":804,"open":805,"high":806,"low":807,"close":783,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":783},"2026-06-18",0.63234699,0.67311299,0.605802,0.0469,7.57,1420816,{"date":812,"open":813,"high":776,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",0.59063298,0.58968502,0.61954898,0.0289,4.89,1361747,{"date":820,"open":821,"high":807,"low":822,"close":813,"change":744,"percent_change":823,"volume":824,"transactions":9,"vwap":813},"2026-06-16",0.59727001,0.551763,-2.51,1842736,{"date":826,"open":827,"high":791,"low":828,"close":807,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":807},"2026-06-15",0.64561999,0.592529,-0.0341,-5.33,1758352,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-12",0.71672398,0.62191898,0.63993198,-0.1109,-14.77,2364862,{"date":841,"open":842,"high":843,"low":775,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-11",0.70724303,0.76507401,0.750853,0.0493,7.03,3822595,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-10",0.72525603,0.74810398,0.69681501,0.70155501,-0.0389,-5.25,1359637,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-09",0.70202899,0.75805801,0.65320402,0.74042499,-0.0085,-1.13,7367778,{"date":867,"open":850,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-08",0.78640503,0.71056098,0.74895698,0.0284,3.94,1514693,{"date":875,"open":750,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-05",0.78119099,0.70165002,0.72051603,-0.0758,-9.52,1643378,{"date":883,"open":884,"high":885,"low":723,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-04",0.76981401,0.82385302,0.796359,0.0246,3.19,1056910,{"date":891,"open":892,"high":893,"low":894,"close":741,"change":854,"percent_change":895,"volume":896,"transactions":9,"vwap":741},"2026-06-03",0.80584002,0.85314798,0.76602203,-4.8,1657091,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-02",0.85798299,0.87220299,0.79541099,0.81058002,-0.0436,-5.1,2298409,{"date":907,"open":908,"high":900,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-01",0.80773598,0.85418999,0.0654,8.29,2120148,{"date":914,"open":901,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-29",0.86651498,0.76033401,0.78877503,-0.0872,-9.95,2923906,{"date":922,"open":892,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-28",0.90064502,0.77076203,0.87599498,0.0739,9.21,6059826,{"date":930,"open":931,"high":892,"low":878,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-27",0.73378801,0.80204803,0.0578,7.77,4125323,{"date":937,"open":775,"high":938,"low":852,"close":939,"change":926,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-26",0.78356099,0.74421698,11.03,5371042,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":608,"volume":949,"transactions":9,"vwap":947},"2026-05-22",0.65225601,0.700607,0.64362901,0.67026901,0.0152,2210861,{"date":951,"open":952,"high":806,"low":953,"close":954,"change":327,"percent_change":327,"volume":955,"transactions":9,"vwap":954},"2026-05-21",0.651308,0.633295,0.65509999,1351199,{"date":957,"open":958,"high":954,"low":959,"close":954,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":954},"2026-05-20",0.60769802,0.60485399,0.0512,8.48,733086,{"date":964,"open":965,"high":713,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-19",0.619075,0.59442502,0.60390598,-0.0161,-2.6,758401,{"date":972,"open":783,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-18",0.677854,0.61717898,0.62002301,-0.0398,-6.03,1014718,{"date":980,"open":784,"high":981,"low":982,"close":785,"change":983,"percent_change":493,"volume":896,"transactions":9,"vwap":785},"2026-05-15",0.69112599,0.61623102,0.0114,{"date":985,"open":986,"high":765,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-14",0.60295802,0.64846402,0.0521,8.74,924005,{"date":992,"open":821,"high":958,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-13",0.56882799,0.596322,0.0038,0.64,990457,{"date":999,"open":835,"high":1000,"low":828,"close":828,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":828},"2026-05-12",0.63139898,-0.0408,-6.44,727812,{"date":1005,"open":783,"high":757,"low":1006,"close":953,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":953},"2026-05-11",0.62760699,-0.036,-5.38,1989353,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-08",0.710087,0.71577603,0.669321,-0.0469,-6.55,2235121,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":761,"volume":1025,"transactions":9,"vwap":1023},"2026-05-07",0.72146398,0.72999603,0.70117599,0.71625,-0.0109,2435533,{"date":1027,"open":947,"high":734,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-06",0.66988999,0.72715199,0.0455,6.68,1983024,{"date":1034,"open":1035,"high":1036,"low":1037,"close":759,"change":792,"percent_change":638,"volume":1038,"transactions":9,"vwap":759},"2026-05-05",0.674061,0.68960899,0.66363299,690894,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":628,"volume":1046,"transactions":9,"vwap":1044},"2026-05-04",0.64087999,0.714827,0.62476301,0.68069798,0.0142,2006230,{"date":1048,"open":1049,"high":775,"low":1050,"close":783,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":783},"2026-05-01",0.67500901,0.63613999,0.0209,3.24,5829880,{"date":1055,"open":1056,"high":1057,"low":1056,"close":827,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":827},"2026-04-30",0.59821802,0.65889299,0.0474,7.92,779497,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1056,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1056},"2026-04-29",0.59537399,0.61243802,0.57925701,0.0057,0.96,825908,{"date":1070,"open":1071,"high":1071,"low":1072,"close":828,"change":976,"percent_change":1073,"volume":1074,"transactions":9,"vwap":828},"2026-04-28",0.61812699,0.57394803,-6.29,1023156,{"date":1076,"open":799,"high":1077,"low":1078,"close":805,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":805},"2026-04-27",0.66837299,0.61006802,-0.0427,-6.33,1309007,{"date":1083,"open":758,"high":1084,"low":776,"close":1049,"change":1085,"percent_change":246,"volume":1086,"transactions":9,"vwap":1049},"2026-04-24",0.71994698,-0.054,2070572,{"date":1088,"open":1089,"high":939,"low":853,"close":1090,"change":995,"percent_change":522,"volume":1091,"transactions":9,"vwap":1090},"2026-04-23",0.70439899,0.72904801,2069518,{"date":1093,"open":1094,"high":723,"low":775,"close":850,"change":854,"percent_change":1095,"volume":1096,"transactions":9,"vwap":850},"2026-04-22",0.74232101,-5.09,2114874,{"date":1098,"open":1035,"high":1099,"low":1035,"close":740,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":740},"2026-04-21",0.79446298,0.1062,16.14,7019694,{"date":1104,"open":1105,"high":925,"low":1041,"close":774,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":774},"2026-04-20",0.79730803,-0.0322,-4.67,53895006,{"date":1110,"open":1042,"high":1111,"low":973,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-17",0.736633,0.69017798,-0.0351,-4.84,2220354,{"date":1117,"open":768,"high":1111,"low":1118,"close":850,"change":800,"percent_change":245,"volume":1119,"transactions":9,"vwap":850},"2026-04-16",0.664581,2292080,{"date":1121,"open":1044,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-15",0.75369698,0.64751601,0.72620398,0.0265,3.79,3480840,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-14",0.59158099,0.74535501,0.69965899,0.0787,12.67,5326740,{"date":1137,"open":1138,"high":713,"low":1139,"close":713,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":713},"2026-04-13",0.57167202,0.55802,0.0465,8.09,4673819,{"date":1144,"open":821,"high":821,"low":690,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-10",0.574516,-0.0512,-8.18,3717115,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1152},"2026-04-09",0.50246501,0.62571102,0.474024,0.0844,15.59,27987008,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-08",0.98170298,0.98691702,0.47591999,0.54133499,-0.1981,-26.79,42244740,{"date":1167,"open":723,"high":1168,"low":1037,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-07",0.81532001,0.73947698,-0.0569,-7.15,10953412,{"date":1174,"open":1175,"high":1176,"low":853,"close":886,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":886},"2026-04-06",1.5548,1.59272,-0.7395,-48.15,5347678,{"date":1181,"open":1176,"high":1176,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-02",1.45999,1.53584,-0.0379,-2.41,431076,{"date":1188,"open":1176,"high":1189,"low":1175,"close":1190,"change":1170,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-01",1.66856,1.57376,-3.49,445479,{"date":1194,"open":1175,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-31",1.70649,1.51688,1.63064,0.0948,6.17,1103885,{"date":1202,"open":1183,"high":1189,"low":1196,"close":1183,"change":769,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1183},"2026-03-30",2.53,643407,{"date":1206,"open":1189,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-27",1.72545,1.32727,1.49791,-0.1896,-11.24,835328,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-26",1.80129,1.83921,1.6496,1.68752,-0.0948,-5.32,752753,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-25",1.89609,1.97194,1.76337,1.78233,-0.1138,-6,519115,{"date":1232,"open":1233,"high":1225,"low":1197,"close":1224,"change":1219,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1224},"2026-03-24",1.95298,-4.76,466311,{"date":1237,"open":1225,"high":1238,"low":1215,"close":1238,"change":327,"percent_change":327,"volume":1239,"transactions":9,"vwap":1238},"2026-03-23",1.9909,662399,{"date":1241,"open":1227,"high":1238,"low":1227,"close":1238,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1238},"2026-03-20",0.2275,12.9,868027,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1226,"change":1219,"percent_change":904,"volume":1250,"transactions":9,"vwap":1226},"2026-03-19",1.74441,1.87713,1.61168,1232729,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-18",1.93402,2.028821,1.82025,1.85817,-0.1517,-7.55,1682628,{"date":1261,"open":1262,"high":1263,"low":1253,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-17",2.46492,2.52181,2.00986,0.2086,11.58,21883962,{"date":1269,"open":1255,"high":1256,"low":1227,"close":1215,"change":1184,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1215},"2026-03-16",-2.06,452994,{"date":1273,"open":1248,"high":1274,"low":1175,"close":1216,"change":1184,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1216},"2026-03-13",1.91506,-2.02,422817,{"date":1278,"open":1256,"high":1225,"low":1216,"close":1248,"change":769,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1248},"2026-03-12",2.06,539520,{"date":1282,"open":1224,"high":1274,"low":1255,"close":1216,"change":1170,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1216},"2026-03-11",-3,490793,{"date":1286,"open":1253,"high":1253,"low":1216,"close":1224,"change":327,"percent_change":327,"volume":1287,"transactions":9,"vwap":1224},"2026-03-10",525871,{"date":1289,"open":1254,"high":1254,"low":1218,"close":1224,"change":1228,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1224},"2026-03-09",-5.66,1375254,{"date":1293,"open":1254,"high":1294,"low":1264,"close":1264,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1264},"2026-03-06",2.16155,-0.1706,-7.82,783621,{"date":1299,"open":1294,"high":1300,"low":1294,"close":1301,"change":1170,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-05",2.38908,2.18051,-2.54,1219022,{"date":1305,"open":1264,"high":1306,"low":1233,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-04",2.23739,0.3034,15.69,836989,{"date":1311,"open":1233,"high":1312,"low":1248,"close":1253,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1253},"2026-03-03",2.085703,-0.2086,-9.74,787614,{"date":1317,"open":1318,"high":1319,"low":1264,"close":1319,"change":769,"percent_change":263,"volume":1320,"transactions":9,"vwap":1319},"2026-03-02",2.10466,2.14259,616399,{"date":1322,"open":1319,"high":1301,"low":1323,"close":1318,"change":879,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1318},"2026-02-27",2.047782,-3.48,855469,{"date":1327,"open":1306,"high":1328,"low":1329,"close":1301,"change":1257,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1301},"2026-02-26",2.25635,2.12363,-6.5,800113,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-25",2.066743,2.74934,2.3322,0.1896,8.85,2726373,{"date":1341,"open":1318,"high":1301,"low":1264,"close":1319,"change":1219,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1319},"2026-02-24",-4.24,470857,{"date":1345,"open":1312,"high":1346,"low":1254,"close":1306,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1306},"2026-02-23",2.27531,0.1706,8.25,872409,{"date":1351,"open":1312,"high":1329,"low":1238,"close":1334,"change":1184,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1334},"2026-02-20",-1.8,751745,{"date":1355,"open":1294,"high":1356,"low":1312,"close":1318,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1318},"2026-02-19",2.35116,-0.3603,-14.62,1255180,{"date":1361,"open":1253,"high":1263,"low":1256,"close":1262,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1262},"2026-02-18",0.5499,28.71,2548486,{"date":1366,"open":1319,"high":1367,"low":1247,"close":1274,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1274},"2026-02-17",2.19947,-0.6636,-25.73,2049698,{"date":1372,"open":1373,"high":1374,"low":1262,"close":1375,"change":879,"percent_change":602,"volume":1376,"transactions":9,"vwap":1375},"2026-02-13",2.50284,2.59765,2.57869,1403701,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":327,"percent_change":327,"volume":1383,"transactions":9,"vwap":1382},"2026-02-12",3.090633,3.22336,2.427,2.65453,7328824,{"date":1385,"open":1335,"high":1386,"low":1375,"close":1382,"change":1387,"percent_change":1234,"volume":1388,"transactions":9,"vwap":1382},"2026-02-11",2.7683,-0.1327,1078317,{"date":1390,"open":1382,"high":1391,"low":1375,"close":1392,"change":1198,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-10",2.80622,2.78726,3.52,1365607,{"date":1396,"open":1392,"high":1397,"low":1398,"close":1399,"change":1257,"percent_change":830,"volume":1400,"transactions":9,"vwap":1399},"2026-02-09",2.84414,2.61661,2.69245,1429180,{"date":1402,"open":1379,"high":1379,"low":1403,"close":1397,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1397},"2026-02-06",2.71141,0.0758,2.74,3668742,{"date":1408,"open":1379,"high":1409,"low":1335,"close":1386,"change":1257,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1386},"2026-02-05",4.77816,-5.2,15949800,{"date":1413,"open":1414,"high":1380,"low":1335,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-04",3.14752,2.91999,-0.2275,-7.23,1552518,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1414,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1414},"2026-02-03",3.39401,3.41297,2.97687,-0.4551,-12.63,1410305,{"date":1428,"open":1391,"high":1429,"low":1335,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-02",4.854,3.60258,0.7964,28.38,9813174,{"date":1435,"open":1436,"high":1437,"low":1335,"close":1391,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1391},"2026-01-30",3.10959,3.12856,-0.4171,-12.94,703705,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1380,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1380},"2026-01-29",4.22829,4.32309,2.90102,-1.6117,-33.33,1406222,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1451,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1451},"2026-01-28",4.83504,4.92984,3.9818,0.2655,5.81,1262891,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-27",5.15738,5.36595,4.45582,4.56959,-0.948,-17.18,816948,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1283,"volume":1473,"transactions":9,"vwap":1471},"2026-01-26",5.65036,5.68828,5.11945,5.51763,-0.1707,632838,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1469,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1469},"2026-01-23",5.91581,6.25711,5.44179,0.2844,5.26,739468,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-22",6.21919,4.98673,5.40387,-1.1756,-17.87,1194102,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1487,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-21",6.82594,7.31892,6.067501,6.57945,-15.16,597375,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-20",7.58438,8.24801,7.41373,7.75502,0.3413,4.6,518898,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1502,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1502},"2026-01-16",7.69814,8.17216,6.86386,-1.4221,-16.09,920424,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1265,"percent_change":261,"volume":1521,"transactions":9,"vwap":1520},"2026-01-15",9.10125,9.63216,8.21009,8.8358,1920147,{"date":1523,"open":1524,"high":1525,"low":1519,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-14",9.87865,10.29579,8.62723,1.0429,13.75,5652420,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1500,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1500},"2026-01-13",8.53242,8.81684,6.4088,-1.3273,-14.89,1584347,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-12",9.85969,8.60827,8.91164,-1.5169,-14.55,440553,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-09",13.2537,13.29162,10.16306,10.42852,-3.2992,-24.03,790493,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-08",14.82745,21.80508,13.10201,13.72772,3.1096,29.29,17081141,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-07",12.135,12.36253,10.61813,-1.4789,-12.23,26797,{"date":1573,"open":1566,"high":1566,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-06",11.66098,12.09708,0.019,0.16,13116,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1313,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-05",12.68487,13.007205,11.09215,12.078119,-1.7,29951,{"date":1588,"open":1589,"high":1590,"low":1568,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-02",11.37656,12.79863,12.28669,1.1756,10.58,27583,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-31",11.50929,9.91657,11.11111,-1.3083,-10.53,47862,{"date":1604,"open":1605,"high":1606,"low":1566,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-30",14.1259,15.073948,12.41942,-0.8532,-6.43,265150,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-29",13.82253,12.62799,13.27266,-0.5499,-3.98,34866,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1613,"change":1313,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1613},"2025-12-26",13.89837,14.41031,13.48123,-1.49,32309,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-24",16.49602,12.77967,14.031096,-2.2943,-14.05,84911,{"date":1635,"open":1636,"high":1636,"low":1622,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-23",31.47516,16.32537,-6.4278,-28.25,897661,{"date":1642,"open":1643,"high":1644,"low":1558,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-22",22.56352,22.94274,22.75313,0.7584,3.45,4747,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-19",20.28821,22.37391,21.99469,1.5169,7.41,3723,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":255,"volume":1663,"transactions":9,"vwap":1661},"2025-12-18",24.080395,20.098597,20.47782,-2.2753,9319,{"date":1665,"open":1652,"high":1666,"low":1653,"close":1645,"change":1667,"percent_change":229,"volume":1668,"transactions":9,"vwap":1645},"2025-12-17",23.70118,0.5688,4140,{"date":1670,"open":1671,"high":1671,"low":1558,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-16",24.45961,22.1843,-1.3462,-5.72,6440,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-15",27.49336,23.13235,23.53053,-3.8112,-13.94,22209,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-12",30.52711,27.30375,27.34168,-2.2374,-7.56,6086,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-11",30.33751,30.62192,29.57907,-1.7065,-5.45,3228,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1702,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1702},"2025-12-10",31.28555,32.043987,30.71672,-0.3792,-1.2,2959,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-09",30.1479,31.96815,31.66477,1.1377,3.73,2711,{"date":1717,"open":1636,"high":1636,"low":1718,"close":1686,"change":327,"percent_change":327,"volume":1719,"transactions":9,"vwap":1686},"2025-12-08",29.38946,5158,{"date":1721,"open":1636,"high":1712,"low":1722,"close":1686,"change":1210,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1686},"2025-12-05",29.95829,-0.62,2890,{"date":1726,"open":1722,"high":1727,"low":1728,"close":1704,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1704},"2025-12-04",33.37125,29.010239,1.8961,6.58,17035,{"date":1733,"open":1734,"high":1718,"low":1735,"close":1736,"change":1705,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-03",29.19985,26.45051,28.82063,-1.3,5469,{"date":1740,"open":1741,"high":1742,"low":1734,"close":1734,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1734},"2025-12-02",32.2336,32.46113,-3.9818,-12,8027,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-01",36.025787,33.18164,-4.1714,-11.17,3333,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":761,"volume":1760,"transactions":9,"vwap":1758},"2025-11-28",38.96473,41.52446,36.78423,37.35305,-0.5688,11508,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-26",35.45696,40.57641,34.69852,37.92188,3.7922,11.11,9525,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1654,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-25",32.61282,35.26735,32.42321,34.12969,4.65,3180,{"date":1779,"open":1780,"high":1749,"low":1780,"close":1772,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1772},"2025-11-24",31.095942,1.7065,5.52,2895,{"date":1785,"open":1694,"high":1749,"low":1718,"close":1786,"change":1713,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-21",30.90633,3.82,6566,{"date":1790,"open":1636,"high":1791,"low":1728,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-20",32.17672,29.76868,-1.1377,-3.68,2985,{"date":1797,"open":1798,"high":1749,"low":1694,"close":1786,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1786},"2025-11-19",32.99203,-0.7584,-2.4,3064,{"date":1803,"open":1804,"high":1774,"low":1704,"close":1712,"change":1705,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1712},"2025-11-18",31.85438,-1.18,2822,{"date":1808,"open":1809,"high":1810,"low":1636,"close":1703,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1703},"2025-11-17",34.88813,35.07774,-3.0338,-8.65,6297,{"date":1815,"open":1816,"high":1758,"low":1817,"close":1810,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1810},"2025-11-14",37.16344,34.50891,-2.4649,-6.57,2932,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1745,"transactions":9,"vwap":1825},"2025-11-13",40.76602,36.2154,37.54266,-2.8441,-7.04,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1543,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-12",42.66212,39.059536,40.3868,-3.62,3402,{"date":1836,"open":1837,"high":1830,"low":1838,"close":1839,"change":1713,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-11",40.95563,39.81797,41.90368,2.79,1762,{"date":1843,"open":1844,"high":1845,"low":1823,"close":1823,"change":1705,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1823},"2025-11-10",42.093288,42.85173,-0.92,3465,{"date":1849,"open":1823,"high":1850,"low":1851,"close":1852,"change":1713,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-07",41.96056,39.62836,41.14524,2.84,5111,{"date":1856,"open":1857,"high":1858,"low":1766,"close":1859,"change":327,"percent_change":327,"volume":1860,"transactions":9,"vwap":1859},"2025-11-06",40.19719,41.12628,40.0075836,3201,{"date":1862,"open":1863,"high":1857,"low":1864,"close":1859,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1859},"2025-11-05",38.86993,38.71824,1.3273,3.43,3644,{"date":1869,"open":1844,"high":1844,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-04",38.11149,38.68032,-4.9298,-11.3,5527,{"date":1876,"open":1877,"high":1878,"low":1830,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-03",47.40235,47.44027,43.61016,-2.0857,-4.56,8549,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1646,"percent_change":465,"volume":1889,"transactions":9,"vwap":1888},"2025-10-31",44.55821,46.83352,43.9325,45.69587,2806,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1826,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-30",46.4543,49.6587,43.041336,44.93743,-5.95,7521,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-29",50.81532,46.075085,47.78157,-3.413,-6.67,10780,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1880,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-28",54.038681,54.87296,51.099735,51.19454,-3.91,7410,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1916,"change":1865,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1916},"2025-10-27",53.28024,55.74517,51.45999,2.55,12663,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1923,"change":1646,"percent_change":272,"volume":1926,"transactions":9,"vwap":1923},"2025-10-24",51.95298,52.71141,50.73948,1930,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1911,"change":1654,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1911},"2025-10-23",49.86727,51.76337,49.29845,3.05,5374,{"date":1935,"open":1924,"high":1924,"low":1931,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-22",49.67767,-3.2234,-6.09,5638,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1826,"percent_change":904,"volume":1946,"transactions":9,"vwap":1945},"2025-10-21",56.31399,56.57944,52.61661,52.90102,5279,{"date":1948,"open":1949,"high":1942,"low":1950,"close":1917,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1917},"2025-10-20",55.36595,53.84907,2.6545,5,3307,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1958,"change":1543,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-17",54.4179,56.12439,53.090633,-2.78,7157,{"date":1962,"open":1963,"high":1963,"low":1950,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-16",59.15813,54.60751,-3.6026,-6.19,8676,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1697,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-15",60.4854,61.24384,56.5036,58.21009,-2.85,13380,{"date":1977,"open":1900,"high":1978,"low":1931,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-14",61.62306,59.91657,7.774,14.91,38326,{"date":1984,"open":1916,"high":1985,"low":1911,"close":1986,"change":1865,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-13",53.65946,52.14259,2.61,6735,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1900,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1900},"2025-10-10",57.45165,57.64126,50.4361,-4.9299,-8.84,13633,{"date":1998,"open":1999,"high":1973,"low":2000,"close":1917,"change":1337,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1917},"2025-10-09",55.93477,55.17634,0.34,6534,{"date":2004,"open":1999,"high":2005,"low":1916,"close":2006,"change":1337,"percent_change":2001,"volume":2007,"transactions":9,"vwap":2006},"2025-10-08",56.52256,55.55556,8043,{"date":2009,"open":2010,"high":1978,"low":1964,"close":1949,"change":1811,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1949},"2025-10-07",60.29579,-5.19,38600,{"date":2014,"open":2015,"high":25,"low":2016,"close":2017,"change":1535,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-06",61.43345,58.11528,58.3997,-2.22,11793,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-03",64.087982,64.4672,58.77892,59.72696,-4.5506,-7.08,19029,{"date":2030,"open":2022,"high":2031,"low":2032,"close":2033,"change":1713,"percent_change":263,"volume":2034,"transactions":9,"vwap":2033},"2025-10-02",65.60485,62.30565,64.27759,4694,{"date":2036,"open":2022,"high":2037,"low":2038,"close":2039,"change":1210,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-01",65.036026,62.0022736,63.13993,-0.3,5543,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1937,"percent_change":1114,"volume":2048,"transactions":9,"vwap":2047},"2025-09-30",66.07888,66.17368,62.5711,63.32954,5179,{"date":2050,"open":2051,"high":2051,"low":2037,"close":2052,"change":1937,"percent_change":513,"volume":2053,"transactions":9,"vwap":2052},"2025-09-29",69.77626,66.5529,3665,{"date":2055,"open":2056,"high":2057,"low":2037,"close":2051,"change":1767,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2051},"2025-09-26",65.41525,71.50171,5.75,6292,{"date":2061,"open":2062,"high":2051,"low":2056,"close":2063,"change":1826,"percent_change":2064,"volume":2053,"transactions":9,"vwap":2063},"2025-09-25",68.069778,65.98407,-4.13,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-09-24",69.017822,69.96587,62.76071,68.82822,0.948,1.4,8154,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1705,"percent_change":648,"volume":2080,"transactions":9,"vwap":2079},"2025-09-23",68.6386,75.84377,67.50095,67.88017,11176,{"date":2082,"open":2083,"high":2084,"low":2023,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-09-22",65.22563,69.11263,68.25938,4.5506,7.14,11487,{"date":2090,"open":2091,"high":2091,"low":1978,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-19",63.70876,0.3792,0.6,3096,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2047,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2047},"2025-09-18",60.86462,63.51915,3.6026,6.03,3476,{"date":2103,"open":2038,"high":2104,"low":2025,"close":2025,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2025},"2025-09-17",62.19189,-1.8961,-3.08,2147,{"date":2109,"open":25,"high":25,"low":2110,"close":1978,"change":1705,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1978},"2025-09-16",60.67501,-0.61,2321,{"date":2114,"open":1970,"high":2104,"low":1970,"close":2038,"change":1654,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2038},"2025-09-15",2.51,1698,{"date":2118,"open":2110,"high":2119,"low":2120,"close":1970,"change":1535,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1970},"2025-09-12",61.56617,60.10618,-2.15,1556,{"date":2124,"open":2125,"high":25,"low":2126,"close":25,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":25},"2025-09-11",59.53735,58.87372,2.4649,4.15,2442,{"date":2131,"open":1963,"high":2010,"low":2132,"close":2133,"change":1337,"percent_change":264,"volume":2134,"transactions":9,"vwap":2133},"2025-09-10",58.58931,59.34774,1055,{"date":2136,"open":1963,"high":2025,"low":2126,"close":1963,"change":1210,"percent_change":611,"volume":2137,"transactions":9,"vwap":1963},"2025-09-09",2210,{"date":2139,"open":2110,"high":2110,"low":2017,"close":2133,"change":1705,"percent_change":435,"volume":2140,"transactions":9,"vwap":2133},"2025-09-08",2305,{"date":2142,"open":1963,"high":2025,"low":2143,"close":2025,"change":327,"percent_change":327,"volume":2144,"transactions":9,"vwap":2025},"2025-09-05",58.020477,1482,{"date":2146,"open":2015,"high":2015,"low":1973,"close":2025,"change":1697,"percent_change":1959,"volume":2147,"transactions":9,"vwap":2025},"2025-09-04",1893,{"date":2149,"open":2150,"high":2047,"low":2110,"close":2015,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2015},"2025-09-03",62.38149,-2.6545,-4.14,1719,{"date":2155,"open":2083,"high":2156,"low":1978,"close":2022,"change":1697,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2022},"2025-09-02",65.79446,-2.59,1835,{"date":2160,"open":2038,"high":2156,"low":25,"close":2156,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2156},"2025-08-29",3.0337,4.83,2294,{"date":2165,"open":2023,"high":2166,"low":2046,"close":2069,"change":1535,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2069},"2025-08-28",64.65681,-2.07,986,{"date":2170,"open":25,"high":2033,"low":2119,"close":2022,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2022},"2025-08-27",2.2753,3.68,1487,{"date":2175,"open":2098,"high":2176,"low":25,"close":25,"change":327,"percent_change":327,"volume":2177,"transactions":9,"vwap":25},"2025-08-26",64.2207,1345,{"date":2179,"open":2063,"high":2063,"low":25,"close":25,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":25},"2025-08-25",-3.0337,-4.68,1788,{"date":2184,"open":1979,"high":2063,"low":1979,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-08-22",64.84641,5.4987,9.27,3781,{"date":2190,"open":2010,"high":2010,"low":2191,"close":2133,"change":1646,"percent_change":302,"volume":2192,"transactions":9,"vwap":2133},"2025-08-21",58.22905,1076,{"date":2194,"open":2143,"high":2024,"low":2195,"close":2132,"change":2071,"percent_change":187,"volume":2196,"transactions":9,"vwap":2132},"2025-08-20",57.07243,2458,{"date":2198,"open":2199,"high":2025,"low":1991,"close":1992,"change":1937,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1992},"2025-08-19",58.96852,-5.3,3033,{"date":2203,"open":2047,"high":2047,"low":2025,"close":2097,"change":1793,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2097},"2025-08-18",-1.83,2795,{"date":2207,"open":2208,"high":2208,"low":2010,"close":2038,"change":1965,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2038},"2025-08-15",67.12173,-5.49,5184,{"date":2212,"open":2010,"high":2213,"low":2010,"close":2031,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2031},"2025-08-14",66.74251,5.3091,8.81,8945,{"date":2218,"open":2133,"high":2097,"low":1973,"close":2010,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2010},"2025-08-13",1.6117,2.75,3639,{"date":2223,"open":1992,"high":2024,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-08-12",57.52749,58.68411,0.6636,1.14,2663,{"date":2230,"open":2024,"high":2024,"low":2195,"close":2143,"change":1543,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2143},"2025-08-11",-2.55,2732,{"date":2234,"open":2125,"high":2110,"low":2132,"close":2125,"change":1210,"percent_change":611,"volume":2235,"transactions":9,"vwap":2125},"2025-08-08",2394,{"date":2237,"open":2097,"high":2150,"low":1963,"close":2025,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2025},"2025-08-07",-0.9481,-1.56,2695,{"date":2242,"open":2015,"high":2038,"low":2025,"close":2110,"change":1799,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2110},"2025-08-06",-1.23,3296,{"date":2246,"open":2038,"high":2247,"low":2110,"close":2015,"change":1759,"percent_change":1846,"volume":2248,"transactions":9,"vwap":2015},"2025-08-05",62.95032,2389,{"date":2250,"open":2023,"high":2023,"low":1971,"close":2038,"change":1210,"percent_change":2040,"volume":1724,"transactions":9,"vwap":2038},"2025-08-04",{"date":2252,"open":2185,"high":2185,"low":1978,"close":2104,"change":2151,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2104},"2025-08-01",-4.09,3745,{"date":2256,"open":2257,"high":2052,"low":2098,"close":2185,"change":1759,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2185},"2025-07-31",66.36329,-0.87,4736,{"date":2261,"open":2257,"high":2262,"low":2166,"close":2056,"change":1543,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2056},"2025-07-30",67.84225,-2.27,3191,{"date":2266,"open":2208,"high":2267,"low":2257,"close":2268,"change":327,"percent_change":327,"volume":2269,"transactions":9,"vwap":2268},"2025-07-29",67.31134,66.93212,2980,{"date":2271,"open":2272,"high":2273,"low":2052,"close":2268,"change":1903,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2268},"2025-07-28",69.58665,70.5347,-4.85,6941,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2280,"change":1818,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-25",72.43079,73.75806,70.34509,-3.39,4673,{"date":2284,"open":2279,"high":2285,"low":2286,"close":2287,"change":1793,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-24",74.70611,72.051575,72.81001,-1.54,3106,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1543,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-23",75.65415,76.22298,73.37884,73.94767,-2.01,3534,{"date":2299,"open":2300,"high":2077,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-07-22",74.89571,71.67236,75.46455,3.0338,4.19,5058,{"date":2307,"open":2308,"high":2293,"low":2309,"close":2278,"change":1535,"percent_change":1352,"volume":2310,"transactions":9,"vwap":2278},"2025-07-21",74.51649,72.24118,5822,{"date":2312,"open":2286,"high":2313,"low":2314,"close":2279,"change":1781,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2279},"2025-07-18",74.32689,71.80508,2.37,5517,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2286,"change":1729,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2286},"2025-07-17",70.15548,72.71521,69.20744,2.7,6999,{"date":2325,"open":2085,"high":2280,"low":2062,"close":2319,"change":1865,"percent_change":520,"volume":2326,"transactions":9,"vwap":2319},"2025-07-16",3940,{"date":2328,"open":2321,"high":2321,"low":2329,"close":2070,"change":1705,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2070},"2025-07-15",67.61472,-0.55,3449,{"date":2333,"open":2051,"high":2319,"low":2085,"close":2321,"change":1463,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2321},"2025-07-14",-1.35,4884,{"date":2337,"open":2321,"high":2273,"low":2085,"close":2319,"change":1210,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2319},"2025-07-11",-0.27,5511,{"date":2341,"open":2280,"high":2342,"low":2321,"close":2280,"change":1759,"percent_change":87,"volume":2343,"transactions":9,"vwap":2280},"2025-07-10",70.91392,3286,{"date":2345,"open":2085,"high":2346,"low":2079,"close":2342,"change":2099,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2342},"2025-07-09",71.10352,5.35,9235,{"date":2350,"open":2031,"high":2062,"low":2056,"close":2267,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2267},"2025-07-08",2.8441,4.41,5691,{"date":2355,"open":2156,"high":2045,"low":2039,"close":2023,"change":1697,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2023},"2025-07-07",-2.58,7225,{"date":2359,"open":2208,"high":2360,"low":2063,"close":2045,"change":1799,"percent_change":864,"volume":2361,"transactions":9,"vwap":2045},"2025-07-03",67.27341,5554,{"date":2363,"open":2268,"high":2070,"low":2052,"close":2268,"change":2238,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2268},"2025-07-02",-1.4,6661,{"date":2367,"open":2067,"high":2368,"low":2023,"close":2079,"change":1535,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2079},"2025-07-01",70.51574,-1.92,7283,{"date":2372,"open":2321,"high":2346,"low":2373,"close":2321,"change":1759,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2321},"2025-06-30",68.449,-0.82,5833,{"date":2377,"open":2213,"high":2378,"low":2213,"close":2051,"change":2127,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2051},"2025-06-27",71.86196,3.66,9941,{"date":2382,"open":2083,"high":2383,"low":2166,"close":2267,"change":1826,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2267},"2025-06-26",72.99962,-4.05,91715,{"date":2387,"open":2279,"high":2279,"low":2051,"close":2319,"change":2151,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2319},"2025-06-25",-3.65,5427,{"date":2391,"open":2392,"high":2300,"low":2342,"close":2287,"change":1729,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2287},"2025-06-24",73.56845,2.67,10722,{"date":2396,"open":2031,"high":2392,"low":2037,"close":2342,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2342},"2025-06-23",5.6883,8.72,11772,{"date":2401,"open":2268,"high":2208,"low":2083,"close":2083,"change":1793,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2083},"2025-06-20",-1.71,5807,{"date":2405,"open":2023,"high":2078,"low":2023,"close":2257,"change":2406,"percent_change":1714,"volume":2407,"transactions":9,"vwap":2257},"2025-06-18",2.3891,4504,{"date":2409,"open":2056,"high":2267,"low":2098,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-06-17",63.97421,-1.441,-2.2,3855,{"date":2415,"open":2373,"high":2416,"low":2023,"close":2056,"change":1818,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2056},"2025-06-16",69.92795,-3.63,6682,{"date":2420,"open":2319,"high":2421,"low":2422,"close":2079,"change":1826,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2079},"2025-06-13",71.44482,66.95108,-4.02,7146,{"date":2426,"open":2300,"high":2300,"low":2319,"close":2427,"change":2151,"percent_change":1833,"volume":2428,"transactions":9,"vwap":2427},"2025-06-12",70.7243,8850,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2294,"change":1826,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2294},"2025-06-11",76.79181,76.98141,72.84793,-3.73,8618,{"date":2437,"open":2302,"high":2438,"low":2439,"close":2293,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2293},"2025-06-10",77.91051,75.0094833,0.9481,1.26,4256,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2026,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-06-09",80.015167,81.53204,74.6113,75.27493,-5.7,13681,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-06-06",85.32423,79.067123,79.82556,-6.2571,-7.27,15479,{"date":2460,"open":2461,"high":177,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-06-05",79.25673,77.36063,86.082672,8.9116,11.55,71716,{"date":2468,"open":2469,"high":2469,"low":2383,"close":2470,"change":1951,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-06-04",78.49829,77.17103,3.56,18491,{"date":2474,"open":2462,"high":2475,"low":2294,"close":2308,"change":1951,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2308},"2025-06-03",77.73985,3.69,37709,{"date":2479,"open":2273,"high":2294,"low":2480,"close":2378,"change":1210,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2378},"2025-06-02",69.68146,-0.26,6397,{"date":2484,"open":2346,"high":2308,"low":2067,"close":2286,"change":327,"percent_change":327,"volume":2485,"transactions":9,"vwap":2286},"2025-05-30",6904,{"date":2487,"open":2383,"high":2488,"low":2346,"close":2286,"change":1210,"percent_change":2481,"volume":2489,"transactions":9,"vwap":2286},"2025-05-29",74.13728,8718,{"date":2491,"open":2077,"high":2492,"low":2346,"close":2309,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2309},"2025-05-28",76.41259,-5.6883,-7.3,28764,{"date":2497,"open":2498,"high":2499,"low":2313,"close":2500,"change":2351,"percent_change":1126,"volume":2501,"transactions":9,"vwap":2500},"2025-05-27",82.10087,86.46189,77.92947,210844,{"date":2503,"open":2454,"high":2454,"low":2300,"close":2504,"change":1743,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-05-23",75.085327,-5.04,4372,{"date":2508,"open":2509,"high":2510,"low":2285,"close":2454,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2454},"2025-05-22",74.80091,80.20478,4.7402,6.38,4604,{"date":2515,"open":2516,"high":2469,"low":2313,"close":2313,"change":1743,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2313},"2025-05-21",77.55025,-5.08,2785,{"date":2520,"open":2521,"high":2522,"low":2077,"close":2523,"change":1337,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-20",78.11907,79.63595,78.30869,0.24,2484,{"date":2527,"open":2077,"high":2522,"low":2313,"close":2521,"change":2071,"percent_change":318,"volume":2528,"transactions":9,"vwap":2521},"2025-05-19",3671,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2470,"change":2534,"percent_change":2535,"volume":2007,"transactions":9,"vwap":2470},"2025-05-16",83.61774,84.37618,76.033371,-6.4467,-7.71,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2531,"change":1646,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2531},"2025-05-15",84.7554,86.25332,82.6697,0.92,5474,{"date":2544,"open":2522,"high":2545,"low":2522,"close":2546,"change":1729,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-05-14",84.69852,82.85931,2.34,5881,{"date":2550,"open":2540,"high":2551,"low":2454,"close":2552,"change":1826,"percent_change":2281,"volume":2553,"transactions":9,"vwap":2552},"2025-05-13",82.7645,80.96322,3697,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2558,"change":1535,"percent_change":2239,"volume":2559,"transactions":9,"vwap":2558},"2025-05-12",87.030716,81.72166,83.80736,4351,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1799,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-09",84.5658,86.84111,83.04892,85.13462,-0.88,4224,{"date":2569,"open":2564,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-05-08",86.27228,81.076981,85.89306,3.413,4.14,4050,{"date":2577,"open":2562,"high":2578,"low":2522,"close":2579,"change":1937,"percent_change":345,"volume":2580,"transactions":9,"vwap":2579},"2025-05-07",85.51384,82.48009,4388,{"date":2582,"open":2454,"high":2570,"low":2454,"close":2583,"change":1767,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-05-06",85.70345,4.63,7610,{"date":2587,"open":2475,"high":177,"low":2533,"close":2588,"change":2099,"percent_change":1505,"volume":2589,"transactions":9,"vwap":2588},"2025-05-05",81.91126,20948,{"date":2591,"open":2295,"high":2469,"low":2592,"close":2523,"change":2186,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2523},"2025-05-02",72.6204,7.55,16713,{"date":2596,"open":2383,"high":2302,"low":2378,"close":2287,"change":1743,"percent_change":2011,"volume":2597,"transactions":9,"vwap":2287},"2025-05-01",15574,{"date":2599,"open":2533,"high":2522,"low":2342,"close":2431,"change":2600,"percent_change":639,"volume":2601,"transactions":9,"vwap":2431},"2025-04-30",4.361,317163,{"date":2603,"open":2294,"high":2604,"low":2301,"close":2278,"change":1759,"percent_change":2605,"volume":2140,"transactions":9,"vwap":2278},"2025-04-29",74.78195,-0.78,{"date":2607,"open":2295,"high":2300,"low":2608,"close":2383,"change":1799,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2383},"2025-04-28",71.48274,-1.03,1767,{"date":2612,"open":2285,"high":2613,"low":2286,"close":2279,"change":1799,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2279},"2025-04-25",75.44558,-1.02,2194,{"date":2617,"open":2618,"high":2292,"low":2618,"close":2308,"change":1767,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2308},"2025-04-24",71.29314,5.36,2906,{"date":181,"open":2592,"high":2077,"low":2319,"close":2427,"change":2105,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2427},-2.61,3344]