[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KIDZ":3,"homepage-market-summary":31,"stock-historical-KIDZ":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KIDZ","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},"KIDZ AI Inc. Class B Common Stock","Nasdaq",null,"SERVICES-EDUCATIONAL SERVICES","KIDZ AI Inc is an AI-driven education technology company transforming live teaching experience into proprietary AI-powered learning systems. By integrating artificial intelligence, AI agents, and robotics, it is building a world-wide education infrastructure designed to make learning outcomes measurable, verifiable, and accessible across borders. The Company is strategically expanding into AI compute infrastructure, GPU cloud platforms, and data center ecosystems.","12","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.38,2.32,2.3999,2.27,2.29,0.09,3.93,49080.359998,438,2.3309,595,0.266,3959815.451516494,0.4,376,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":152},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":21,"price":132,"is_up":40},"Industrials","XLI",170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"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":117,"price":146,"is_up":40},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":40},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"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":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5325,2726623,995217340.3306401,-99.58,"2025-04-23",[183,184,193,204,215,226,237,245,254,264,275,286,296,305,315,326,337,348,359,369,378,389,398,408,418,428,438,449,460,470,480,491,502,512,523,532,541,549,559,569,579,588,599,609,620,629,640,651,662,672,683,694,704,714,724,734,742,750,758,765,774,780,788,796,805,812,819,825,833,839,847,855,864,872,881,888,895,902,910,918,925,933,941,947,954,960,967,973,979,987,994,1001,1009,1018,1025,1032,1038,1044,1052,1060,1066,1075,1084,1091,1098,1107,1116,1124,1132,1140,1148,1157,1164,1172,1179,1188,1197,1206,1213,1220,1229,1238,1245,1254,1262,1271,1278,1286,1293,1299,1308,1316,1323,1331,1338,1344,1351,1358,1364,1372,1379,1383,1391,1399,1404,1412,1418,1426,1434,1443,1449,1456,1464,1470,1479,1483,1489,1496,1502,1509,1514,1521,1529,1537,1543,1549,1555,1561,1567,1573,1580,1586,1594,1602,1610,1617,1623,1627,1632,1638,1642,1647,1651,1657,1662,1667,1673,1678,1683,1689,1693,1699,1704,1708,1715,1719,1727,1735,1739,1747,1754,1762,1769,1777,1784,1792,1797,1802,1809,1813,1817,1823,1831,1838,1844,1852,1858,1865,1873,1880,1888,1897,1903,1912,1921,1929,1937,1944,1953,1960,1967,1974,1981,1986,1992,2000,2008,2016,2022,2029,2037,2044,2051,2057,2064,2070,2077,2086,2092,2097,2105,2112,2119,2125,2131,2137,2143,2146,2152,2158,2164,2168,2174,2180,2187,2194,2201,2206,2212,2219,2225,2229,2235,2242,2247,2250,2255,2259,2263,2268,2272,2276,2280,2285,2290,2295,2299,2303,2307,2311,2316,2323,2329,2333,2339,2345,2353,2358,2363,2368,2373,2381,2389,2396,2403,2411,2419,2427,2434,2440,2446,2454,2461,2470,2477,2484,2490,2494,2499,2503,2508,2514,2519,2525,2533,2540,2547,2556,2565,2572,2577,2582,2589,2595,2600,2608,2614,2622,2630,2635,2642,2650,2656,2662,2667,2673,2681,2687,2694,2701,2707,2713,2722,2730,2738,2744,2752,2761,2768,2776,2779,2782,2787,2790,2795],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",2.49,2.2316,-0.12,-4.98,53538.66818,668,2.3118,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",2.45,2.47,2.23,2.41,-0.03,-1.23,106476.267266,939,2.3678,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",2.48,2.54,2.2801,2.44,-0.11,-4.31,1318987.493072,10148,2.6925,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",2.51,2.58,2.46,2.55,-0.02,-0.78,180081.864931,1081,2.5176,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",2.43,2.61,2.4,2.57,0.07,2.8,73194.555696,822,2.5231,{"date":238,"open":239,"high":231,"low":198,"close":240,"change":210,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",2.545,2.5,-4.21,91036.427472,1290,2.4879,{"date":246,"open":247,"high":247,"low":248,"close":229,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",2.7,2.52,-0.205,-7.28,180711.464924,2099,2.5927,{"date":255,"open":256,"high":257,"low":207,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",2.79,2.98,2.815,-0.16,-5.38,9835931.028097,97444,3.5033,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",3,3.09,2.86,2.975,-0.105,-3.41,76334.3506,983,2.9757,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",2.97,3.25,2.8505,3.08,0.11,3.7,83656.193889,1071,3.0709,{"date":287,"open":288,"high":289,"low":290,"close":277,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",3.03,3.1499,2.81,-0.13,-4.19,940332.37452,10591,3.3039,{"date":297,"open":298,"high":299,"low":300,"close":298,"change":301,"percent_change":136,"volume":302,"transactions":303,"vwap":304},"2026-09-17",3.1,3.19,2.9853,0.04,41007.638566,461,3.0773,{"date":306,"open":307,"high":299,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",3.02,2.9243,3.06,0.045,1.49,21758.442367,1113,3.0275,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",2.93,3.16,2.71,3.015,0.105,3.61,63739.032325,816,2.967,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",3.29,3.39,2.8111,2.91,-0.465,-13.78,83924.090898,1288,3.029,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",3.395,3.59,3.27,3.375,-0.155,-4.39,53815.775329,1472,3.4172,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",3.36,3.6699,3.33,3.53,0.05,1.44,32004.530555,665,3.516,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",3.69,3.31,3.48,-0.21,-5.69,67229.707376,725,3.4918,{"date":370,"open":361,"high":371,"low":372,"close":361,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",3.92,3.5,-0.08,-2.12,124104.323962,1909,3.7383,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",3.88,3.91,3.5801,3.77,-0.23,-5.75,23572.02539,577,3.7471,{"date":390,"open":383,"high":391,"low":322,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",4.1194,4,0.24,6.38,52342.28261,1155,3.8724,{"date":399,"open":322,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",3.865,3.35,3.76,-0.29,-7.16,687052.658552,7260,4.0738,{"date":409,"open":410,"high":411,"low":392,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",4.42,4.5114,4.05,-0.48,-10.6,76472.867768,959,4.2128,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":343,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",4.6275,4.75,4.4501,4.53,-3.31,29952.7596,633,4.5852,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":343,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",4.78,4.94,4.63,4.685,-3.2,39968.326665,1027,4.7383,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",4.59,5.0099,4.5554,4.84,0.19,4.09,102305.921999,809,4.7379,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",4.76,4.81,4.4606,4.65,-0.09,-1.9,43212.642278,970,4.66,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",4.21,4.8,4.74,0.46,10.75,153141.934879,2345,4.527,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":364,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",4.4,4.69,4.22,4.28,-4.68,181523.266788,2050,4.4561,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",5.06,5.26,4.4001,4.49,-0.55,-10.91,365646.72664,4114,4.9326,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",4.62,5.29,4.45,5.04,0.26,5.44,394669.956388,3653,4.9213,{"date":503,"open":504,"high":505,"low":506,"close":430,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",4.7,5.2899,4.3,0.06,1.27,1052011.626432,12335,4.7862,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",3.97,4.7398,3.96,4.72,0.65,15.97,487209.57487,3319,4.3871,{"date":524,"open":516,"high":525,"low":526,"close":527,"change":281,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",4.0999,3.85,4.07,2.78,148258.898042,2832,4.0573,{"date":533,"open":534,"high":535,"low":526,"close":516,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",4.01,4.2,-0.17,-4.12,216531.899284,2897,4.0196,{"date":542,"open":475,"high":472,"low":526,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",4.13,3.857,1412.82,211637.724722,5394,4.1261,{"date":550,"open":551,"high":552,"low":27,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",0.268,0.29,0.273,-0.01,-3.53,1721616.994049,14350,0.2783,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",0.32,0.3295,0.283,-0.1198,-29.74,4043568.321816,18633,0.3151,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":107,"volume":576,"transactions":577,"vwap":578},"2026-08-10",0.39,0.412,0.38,0.4028,0.0029,1433101.088579,11175,0.3999,{"date":580,"open":581,"high":581,"low":582,"close":578,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",0.443,0.33,-0.0201,-4.79,2644995.439879,8753,0.3896,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",0.4282,0.4283,0.398,0.42,-0.016,-3.67,1979555.330542,13285,0.414,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",0.4592,0.422,0.436,-0.0113,-2.53,1969024.136914,8612,0.4465,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",0.469,0.52,0.4053,0.4473,-0.1127,-20.12,5129163.095135,14754,0.4751,{"date":621,"open":622,"high":623,"low":612,"close":102,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",0.5755,0.6195,-0.0015,-0.27,33409847.117494,86474,0.6368,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",0.5775,0.59,0.5351,0.5615,-0.044,-7.27,1812444.606937,9740,0.558,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",0.5574,0.6221,0.545301,0.6055,0.0079,1.32,2665853.202031,7920,0.5877,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",0.6252,0.6373,0.525,0.5976,-0.0524,-8.06,4953342.387523,14999,0.5906,{"date":663,"open":664,"high":665,"low":666,"close":518,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",0.64,0.75,0.5733,0.048,7.97,75783923.554716,155731,0.6894,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",0.5103,0.7562,0.4368,0.602,0.1829,43.64,247114351.577862,434863,0.6259,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",0.5012,0.5049,0.4104,0.4191,-0.1251,-22.99,2271821.65313,6294,0.4581,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",0.47,0.549,0.5442,-0.0288,-5.03,4057278.742128,12806,0.5018,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":17,"volume":711,"transactions":712,"vwap":713},"2026-07-22",0.53,0.6098,0.505135,0.573,0.013,10468605.122624,27745,0.5551,{"date":715,"open":716,"high":717,"low":718,"close":102,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",0.977,1.04,0.5058,0.1479,35.89,279581178.852832,678039,0.8768,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",0.4077,0.4506,0.4121,0.0011,0.27,331950.423519,2846,0.4312,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":635,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-17",0.46000001,0.479,0.40000001,0.41100001,-9.67,418300,{"date":743,"open":744,"high":745,"low":598,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",0.58099997,0.58200002,0.45500001,-0.14,-23.53,882900,{"date":751,"open":752,"high":122,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",0.62,0.56300002,0.59500003,-0.033,-5.25,417500,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":635,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-14",0.64999998,0.60000002,0.62800002,-6.55,443500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",0.70999998,0.73199999,0.639,0.67199999,-0.078,-10.4,701200,{"date":775,"open":776,"high":665,"low":776,"close":665,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":665},"2026-07-10",0.67000002,0.055,7.91,783600,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",0.83999997,0.67400002,0.69499999,-0.135,-16.27,1020100,{"date":789,"open":790,"high":791,"low":770,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",0.68000001,0.98000002,0.82999998,0.094,12.77,9454400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",0.81999999,0.89499998,0.72000003,0.736,-0.314,-29.9,5898600,{"date":806,"open":807,"high":808,"low":174,"close":61,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":61},"2026-07-06",1.175,1.68,0.37,54.41,188297900,{"date":813,"open":814,"high":814,"low":815,"close":790,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":790},"2026-07-02",0.69700003,0.64099997,-0.038,-5.29,117900,{"date":820,"open":821,"high":822,"low":769,"close":822,"change":301,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-01",0.65700001,0.71799999,5.9,151100,{"date":826,"open":814,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",0.69999999,0.63200003,0.67799997,-0.04,-5.57,170300,{"date":834,"open":835,"high":835,"low":760,"close":822,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":822},"2026-06-29",0.77899998,-0.1,-12.22,374900,{"date":840,"open":841,"high":792,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",0.82700002,0.76800001,0.81800002,-0.009,-1.09,205900,{"date":848,"open":849,"high":850,"low":851,"close":841,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":841},"2026-06-25",0.88300002,0.89999998,0.76499999,-0.158,-16.04,1138100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",0.99000001,1.08,0.94,0.98500001,0.005,0.51,5657300,{"date":865,"open":866,"high":867,"low":868,"close":791,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":791},"2026-06-23",1.07,1.1,0.93000001,-0.45,-31.47,1369200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",1.47,1.53,1.4,1.43,-0.06,-4.03,7929200,{"date":882,"open":883,"high":884,"low":883,"close":311,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":311},"2026-06-18",1.45,1.55,0.01,0.68,86000,{"date":889,"open":890,"high":891,"low":136,"close":892,"change":507,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-17",1.36,1.5,1.48,4.23,239500,{"date":896,"open":897,"high":898,"low":74,"close":899,"change":625,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-16",1.65,1.672,1.42,-15.98,406500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":199,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-15",1.64,1.93,1.61,1.69,-1.74,383700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":291,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-12",1.74,1.823,1.7,1.72,-7.03,489000,{"date":919,"open":920,"high":921,"low":884,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",1.6,1.85,0.08,4.52,4169600,{"date":926,"open":927,"high":928,"low":912,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-10",1.95,2.19,1.77,-0.615,-25.79,11779500,{"date":934,"open":209,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-09",2.479,2.15,2.385,-0.045,-1.85,164800,{"date":942,"open":943,"high":944,"low":96,"close":228,"change":301,"percent_change":945,"volume":946,"transactions":9,"vwap":228},"2026-06-08",2.39,2.711,1.67,353900,{"date":948,"open":949,"high":231,"low":950,"close":943,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":943},"2026-06-05",2.37,2.14,-0.31,-11.48,186000,{"date":955,"open":217,"high":956,"low":16,"close":247,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":247},"2026-06-04",2.9,-0.84,-23.73,386600,{"date":961,"open":962,"high":963,"low":362,"close":964,"change":965,"percent_change":410,"volume":966,"transactions":9,"vwap":964},"2026-06-03",3.37,3.6,3.54,0.15,324730,{"date":968,"open":526,"high":526,"low":969,"close":329,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":329},"2026-06-02",3.18,-0.46,-11.95,359030,{"date":974,"open":975,"high":976,"low":526,"close":526,"change":536,"percent_change":977,"volume":978,"transactions":9,"vwap":526},"2026-06-01",4.1,4.38,-4.23,1169760,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":291,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-29",4.04,4.55,3.84,4.02,-3.13,600750,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":291,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-28",4.12,4.15,3.74,-3.04,326480,{"date":995,"open":996,"high":996,"low":997,"close":475,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":475},"2026-05-27",4.98,3.94,-0.77,-15.25,373200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":696,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-26",4.47,5.2,4.32,5.05,10.26,1449420,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-22",4.41,6.88,4.35,4.58,0.91,24.8,17354920,{"date":1019,"open":526,"high":1020,"low":1021,"close":1022,"change":384,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-21",3.9,3.51,3.67,-5.9,39690,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1020,"change":970,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1020},"2026-05-20",4.24,4.26,3.66,-10.55,53300,{"date":1033,"open":473,"high":473,"low":1027,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-19",4.36,-0.33,-7.04,45730,{"date":1039,"open":1040,"high":1041,"low":440,"close":473,"change":1042,"percent_change":1042,"volume":1043,"transactions":9,"vwap":473},"2026-05-18",4.61,4.79,0,33830,{"date":1045,"open":1046,"high":1047,"low":1048,"close":473,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":473},"2026-05-15",4.99,5,4.57,-0.81,-14.73,49790,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":54,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-14",5.16,5.54,5.1,5.5,3.38,59630,{"date":1061,"open":1004,"high":1057,"low":1062,"close":1063,"change":1064,"percent_change":573,"volume":1065,"transactions":9,"vwap":1063},"2026-05-13",5.12,5.32,0.02,52860,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-12",4.85,5.7,4.82,5.3,-0.05,-0.93,138910,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-11",6.1,6.28,4.16,5.35,-1.21,-18.45,4026830,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":188,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-08",6.7,6.2,6.56,-1.8,19920,{"date":1092,"open":1093,"high":1086,"low":1094,"close":1095,"change":1064,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-07",6.48,6.32,6.68,0.3,29340,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-06",7.1,7.34,6,6.66,-0.74,-10,76930,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-05",8.18,8.25,7.01,7.4,-1.2,-13.95,101760,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":965,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-04",8.83,10,8.23,8.6,1.78,436970,{"date":1125,"open":1126,"high":1127,"low":95,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-01",8.9,8.99,8.45,-0.91,-9.72,76620,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":465,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-30",8.63,9.63,8.3,9.36,5.17,93830,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1126,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1126},"2026-04-29",9.65,9.85,8.8,-2,-18.35,308040,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-28",11.5,11.9,10.25,10.9,1.2,12.37,3647960,{"date":1158,"open":1159,"high":1160,"low":1136,"close":1161,"change":73,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-27",9.2,9.9,9.7,2.21,896160,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-24",11,9.26,9.49,-2.21,-18.89,65200,{"date":1173,"open":1174,"high":1175,"low":1160,"close":1176,"change":1096,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-23",10.7,12,11.7,2.63,107560,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-22",16.5,17.2,10.2,11.4,-3.9,-25.49,3160160,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-21",15.5,15.9,15,15.3,-0.4,-2.55,13930,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-20",16.7,16.8,15.6,15.7,-1.3,-7.65,25400,{"date":1207,"open":1208,"high":67,"low":1209,"close":1210,"change":1211,"percent_change":632,"volume":1212,"transactions":9,"vwap":1210},"2026-04-17",16.6,16.4,17,0.1,78400,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":867,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-16",14.9,17.6,16.9,6.96,44920,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-15",18.2,18.25,14.1,15.8,-6.6,-29.46,1317530,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-14",21.7,22.5,21,22.4,0.7,3.23,18520,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1231,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1231},"2026-04-13",22.6,20.6,-1.4,-6.06,15140,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-10",24.6,25.5,22.7,23.1,-2.1,-8.33,7390,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1023,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-09",30.7,31.3,24.5,25.2,-18.97,19030,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-08",33.4,35.5,30.3,31.1,-2.6,-7.72,25100,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":240,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-07",29.4,34.8,33.7,8.01,23370,{"date":1279,"open":1280,"high":1265,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-06",30,27.5,31.2,-2.5,-7.42,40600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1275,"change":1203,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1275},"2026-04-02",36.3,36.9,30.6,-3.71,233860,{"date":1294,"open":1295,"high":1288,"low":1280,"close":1296,"change":535,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-01",32.3,35,13.64,300110,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-31",36.2,43.4,28.9,30.8,10.3,50.24,8905330,{"date":1309,"open":1310,"high":1248,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-30",24.9,20.1,20.5,-4.3,-17.34,7090,{"date":1317,"open":1247,"high":1318,"low":1319,"close":1016,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1016},"2026-03-27",28.6,24.1,-0.6,-2.36,21490,{"date":1324,"open":1325,"high":1326,"low":1240,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-26",23.8,26.8,25.4,1.3,5.39,37770,{"date":1332,"open":1333,"high":1258,"low":1334,"close":1319,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1319},"2026-03-25",22.1,20.3,2,9.05,13770,{"date":1339,"open":1250,"high":1250,"low":1340,"close":1333,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1333},"2026-03-24",21.5,-1.5,-6.36,5570,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":167,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-23",22.9,24.23,23.6,0.85,4350,{"date":1352,"open":1258,"high":1353,"low":1240,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-20",24.86,23.4,-1.7,-6.77,4450,{"date":1359,"open":1360,"high":1360,"low":1319,"close":1361,"change":1145,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-19",25.6,25.1,-7.38,5530,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1367},"2026-03-18",24.2,27.1,23.61,1.9,7.54,16470,{"date":1373,"open":1374,"high":1326,"low":1375,"close":1259,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1259},"2026-03-17",26.3,23,-1.6,-5.97,23040,{"date":1380,"open":1281,"high":1281,"low":1259,"close":1326,"change":1203,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1326},"2026-03-16",-4.63,28840,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1335,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-13",28.95,31.8,27.4,28.1,7.66,1466610,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1242,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-12",26.7,27.9,26,26.1,-5.09,11110,{"date":1400,"open":1387,"high":1401,"low":1016,"close":1281,"change":1402,"percent_change":1251,"volume":1403,"transactions":9,"vwap":1281},"2026-03-11",28.39,-0.59,17530,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":271,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-10",32.5,39.9,27,28.09,-10.83,78060,{"date":1413,"open":1414,"high":1414,"low":1280,"close":1415,"change":1283,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-09",38,31.5,-7.35,14074,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1420,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1420},"2026-03-06",34,37,31,-3.5,-9.33,16905,{"date":1427,"open":1296,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-05",42.5,33,37.5,-10.5,-21.88,56651,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-04",43.5,60,40.5,48,7,17.07,410328,{"date":1444,"open":1438,"high":1445,"low":1446,"close":1447,"change":1341,"percent_change":555,"volume":1448,"transactions":9,"vwap":1447},"2026-03-03",42,36.5,41,9211,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1428,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1428},"2026-03-02",44.5,39.5,-3,-6.59,10579,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1341,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-27",44,47.5,41.5,45.5,-3.19,11271,{"date":1465,"open":1439,"high":137,"low":1436,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-26",47,-7.5,-13.76,28574,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-25",67,69.5,53,54.5,6.5,13.54,617527,{"date":1480,"open":1481,"high":137,"low":1458,"close":1439,"change":1335,"percent_change":1013,"volume":1482,"transactions":9,"vwap":1439},"2026-02-24",46,4163,{"date":1484,"open":1485,"high":1485,"low":1436,"close":1481,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1481},"2026-02-23",50.5,-4,-8,6759,{"date":1490,"open":1491,"high":1492,"low":1459,"close":1493,"change":1105,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-20",58,58.5,50,-16.67,10270,{"date":1497,"open":1498,"high":1499,"low":1492,"close":1437,"change":1467,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1437},"2026-02-19",64,65.5,-11.11,6554,{"date":1503,"open":1504,"high":1505,"low":1498,"close":1506,"change":1341,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-18",65,73.5,67.5,-2.17,8297,{"date":1510,"open":1499,"high":1511,"low":1504,"close":1512,"change":1283,"percent_change":1423,"volume":1513,"transactions":9,"vwap":1512},"2026-02-17",70.5,69,8299,{"date":1515,"open":1516,"high":1517,"low":1512,"close":1518,"change":1487,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-13",71,75,71.5,-10.06,11406,{"date":1522,"open":1523,"high":1524,"low":1516,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-12",77,81,79.5,-13.5,-14.52,33918,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1192,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-11",152,157,86,93,19.23,992430,{"date":1538,"open":1539,"high":1539,"low":1505,"close":1540,"change":1283,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-10",80.5,78,-3.11,2129,{"date":1544,"open":1517,"high":1545,"low":1546,"close":1539,"change":1057,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1539},"2026-02-09",81.5,72.5,7.33,1224,{"date":1550,"open":1551,"high":1552,"low":1518,"close":1517,"change":1047,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1517},"2026-02-06",74.5,78.5,7.14,683,{"date":1556,"open":1551,"high":1551,"low":1504,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-05",70,-5,-6.67,1535,{"date":1562,"open":1563,"high":1563,"low":1546,"close":1517,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1517},"2026-02-04",84.5,-5.5,-6.83,1248,{"date":1568,"open":1563,"high":1569,"low":1570,"close":1539,"change":1571,"percent_change":817,"volume":1572,"transactions":9,"vwap":1539},"2026-02-03",89,80,-4.5,1131,{"date":1574,"open":1575,"high":1576,"low":1545,"close":1577,"change":1578,"percent_change":632,"volume":1579,"transactions":9,"vwap":1577},"2026-02-02",87.5,92,85,0.5,1452,{"date":1581,"open":1582,"high":1583,"low":1545,"close":1563,"change":1423,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1563},"2026-01-30",84,87,-3.98,843,{"date":1587,"open":53,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-29",95,76.5,88,-6,-6.38,2401,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-28",105,92.5,94,-6.5,-6.47,1342,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":174,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-27",104,105.5,98,100.5,1.01,1864,{"date":1611,"open":1612,"high":1613,"low":1597,"close":1614,"change":1335,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-26",94.5,102.5,99.5,2.05,1410,{"date":1618,"open":1619,"high":1620,"low":1534,"close":1621,"change":240,"percent_change":1177,"volume":1622,"transactions":9,"vwap":1621},"2026-01-23",95.5,103,97.5,1990,{"date":1624,"open":1619,"high":1625,"low":1612,"close":1588,"change":891,"percent_change":920,"volume":1626,"transactions":9,"vwap":1588},"2026-01-22",103.5,1969,{"date":1628,"open":1629,"high":1606,"low":53,"close":1630,"change":1042,"percent_change":1042,"volume":1631,"transactions":9,"vwap":1630},"2026-01-21",96,93.5,942,{"date":1633,"open":1634,"high":1634,"low":1576,"close":1630,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1630},"2026-01-20",100,-9,-8.78,880,{"date":1639,"open":1596,"high":1605,"low":1614,"close":1613,"change":1578,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1613},"2026-01-16",0.49,844,{"date":1643,"open":1606,"high":1596,"low":1534,"close":1644,"change":1645,"percent_change":493,"volume":1646,"transactions":9,"vwap":1644},"2026-01-15",102,4.5,2136,{"date":1648,"open":1597,"high":1620,"low":1649,"close":1621,"change":392,"percent_change":475,"volume":1650,"transactions":9,"vwap":1621},"2026-01-14",90.5,2156,{"date":1652,"open":1653,"high":1654,"low":1576,"close":1630,"change":1591,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1630},"2026-01-13",101.5,106,-6.03,4279,{"date":1658,"open":1604,"high":1659,"low":1621,"close":1614,"change":1660,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1614},"2026-01-12",114,-1,8355,{"date":1663,"open":1625,"high":1664,"low":1621,"close":1607,"change":891,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1607},"2026-01-09",110,1.52,3394,{"date":1668,"open":1534,"high":1669,"low":1576,"close":1670,"change":1440,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-08",108.5,99,7.61,2447,{"date":1674,"open":1598,"high":1625,"low":1675,"close":1576,"change":1486,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1576},"2026-01-07",89.5,-4.17,2216,{"date":1679,"open":1634,"high":1680,"low":1597,"close":1629,"change":1660,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1629},"2026-01-06",119.5,-1.03,7973,{"date":1684,"open":1670,"high":1685,"low":1619,"close":1686,"change":1645,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-05",104.5,97,4.86,2304,{"date":1690,"open":1649,"high":1621,"low":1691,"close":1597,"change":372,"percent_change":22,"volume":1692,"transactions":9,"vwap":1597},"2026-01-02",85.5,3203,{"date":1694,"open":1695,"high":1614,"low":1583,"close":1569,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1569},"2025-12-31",96.5,-7,-7.29,1424,{"date":1700,"open":1634,"high":1604,"low":1701,"close":1629,"change":1564,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1629},"2025-12-30",91.5,-5.42,1213,{"date":1705,"open":1606,"high":1706,"low":1606,"close":1653,"change":1578,"percent_change":1578,"volume":1707,"transactions":9,"vwap":1653},"2025-12-29",106.5,1400,{"date":1709,"open":1710,"high":1711,"low":1634,"close":1712,"change":1453,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-26",108,115,101,-2.88,1396,{"date":1716,"open":1596,"high":1664,"low":1670,"close":1604,"change":1467,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1604},"2025-12-24",-6.73,1423,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-23",140,107.5,111.5,-19.5,-14.89,2854,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1486,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-22",135,144.5,130,131,-2.96,656,{"date":1736,"open":1737,"high":1721,"low":1737,"close":1729,"change":174,"percent_change":665,"volume":1738,"transactions":9,"vwap":1729},"2025-12-19",131.5,967,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1453,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-18",139,147,132.5,134,-2.19,717,{"date":1748,"open":1721,"high":1749,"low":1750,"close":1751,"change":1341,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-17",146,136.5,137,-1.08,454,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-16",125.5,143.5,138.5,9.5,7.36,744,{"date":1763,"open":1764,"high":1764,"low":1756,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-15",155,129,-21.5,-14.29,1429,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-12",171,180.5,150.5,-16.5,-9.88,1402,{"date":1778,"open":1779,"high":1780,"low":1773,"close":1781,"change":1175,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-11",153.5,172.5,167,7.74,910,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1764,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1764},"2025-12-10",156,175,151,-0.5,-0.32,1742,{"date":1793,"open":1794,"high":1795,"low":1773,"close":1794,"change":1042,"percent_change":1042,"volume":1796,"transactions":9,"vwap":1794},"2025-12-09",155.5,160,426,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1794,"change":174,"percent_change":518,"volume":1746,"transactions":9,"vwap":1794},"2025-12-08",158.5,164,151.5,{"date":1803,"open":1804,"high":1805,"low":1742,"close":1806,"change":1564,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-05",163,165,154.5,-3.44,1427,{"date":1810,"open":1811,"high":1787,"low":1786,"close":1795,"change":1599,"percent_change":1185,"volume":1812,"transactions":9,"vwap":1795},"2025-12-04",166.5,1056,{"date":1814,"open":1764,"high":1815,"low":1764,"close":1811,"change":1102,"percent_change":991,"volume":1816,"transactions":9,"vwap":1811},"2025-12-03",168.5,570,{"date":1818,"open":1805,"high":1819,"low":1764,"close":1820,"change":1486,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-02",173,160.5,-2.43,1358,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-01",195.5,161,164.5,-31,-15.86,2039,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1825,"change":1145,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1825},"2025-11-28",195,205.5,190,-1.01,346,{"date":1839,"open":1840,"high":1834,"low":1841,"close":1842,"change":1145,"percent_change":1660,"volume":1843,"transactions":9,"vwap":1842},"2025-11-26",193.5,186,197.5,1038,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1105,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-25",198.5,204.5,191.5,199.5,-4.77,1041,{"date":1853,"open":1854,"high":1855,"low":1840,"close":1856,"change":372,"percent_change":914,"volume":1857,"transactions":9,"vwap":1856},"2025-11-24",204,222.5,209.5,1453,{"date":1859,"open":1860,"high":1861,"low":1841,"close":1862,"change":1150,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-21",189.5,206.5,206,5.91,675,{"date":1866,"open":1867,"high":1868,"low":1841,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-20",218,235,194.5,-23.5,-10.78,2011,{"date":1874,"open":1867,"high":1875,"low":1876,"close":1867,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1867},"2025-11-19",227,202.5,-16,-6.84,1422,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1119,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-18",215.5,234.5,208.5,234,4.46,1343,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-17",214.5,237,210,224,10.5,4.92,1506,{"date":1898,"open":1882,"high":1891,"low":1862,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-14",213.5,-27.5,-11.41,2537,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-13",308,315,215,241,-69,-22.26,10335,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-12",287.5,325,282.5,310,24,8.39,25518,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1190,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-11",270,289.5,265,286,5.73,317,{"date":1930,"open":1931,"high":1932,"low":1925,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-10",286.5,290,270.5,-17,-5.91,901,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1914,"change":1660,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1914},"2025-11-07",280.5,330,273,-0.35,1125,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-06",303,313,281,288.5,-20.5,-6.63,859,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1415,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-05",276,348,309,11.35,2829,{"date":1961,"open":1962,"high":1963,"low":1941,"close":1964,"change":1965,"percent_change":1467,"volume":1966,"transactions":9,"vwap":1964},"2025-11-04",293,297.5,277.5,-22.5,842,{"date":1968,"open":1969,"high":1970,"low":1963,"close":1971,"change":1774,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-03",312,315.5,300,-5.21,909,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1042,"percent_change":1042,"volume":1980,"transactions":9,"vwap":1979},"2025-10-31",328.5,361.5,305,316.5,1442,{"date":1982,"open":1915,"high":1976,"low":1983,"close":1979,"change":1105,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1979},"2025-10-30",306,-3.06,820,{"date":1987,"open":1988,"high":1977,"low":1915,"close":1989,"change":1990,"percent_change":1030,"volume":1991,"transactions":9,"vwap":1989},"2025-10-29",361,326.5,-38.5,954,{"date":1993,"open":1994,"high":1995,"low":1996,"close":173,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":173},"2025-10-28",407.5,409.5,355.5,-48,-11.62,1623,{"date":2001,"open":2002,"high":2003,"low":30,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-27",385,445,413,36,9.55,3366,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1645,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-24",372.5,390,367.5,377,1.21,392,{"date":2017,"open":2018,"high":2019,"low":173,"close":2010,"change":1774,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2010},"2025-10-23",380,381,-4.24,459,{"date":2023,"open":2024,"high":2024,"low":2002,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-22",420,389,-41.5,-9.64,1107,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1487,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-10-21",435,440,425.5,430.5,-1.82,498,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":174,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-20",455,432,438.5,0.23,457,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":266,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-17",425,464.5,437.5,0.69,732,{"date":2052,"open":2053,"high":2053,"low":2046,"close":2054,"change":2055,"percent_change":404,"volume":2056,"transactions":9,"vwap":2054},"2025-10-16",460.5,434.5,-33.5,985,{"date":2058,"open":2059,"high":2060,"low":2039,"close":2061,"change":2062,"percent_change":476,"volume":2063,"transactions":9,"vwap":2061},"2025-10-15",485.5,497,468,-23,808,{"date":2065,"open":2039,"high":2066,"low":2003,"close":2067,"change":1918,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-14",515,491,5.14,1117,{"date":2071,"open":2072,"high":2072,"low":2032,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-13",500,467,-26,-5.27,1903,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-10",520,545,490,493,-27,-5.19,2742,{"date":2087,"open":2088,"high":2088,"low":2066,"close":2079,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2079},"2025-10-09",560,-40,-7.14,1730,{"date":2093,"open":2080,"high":1816,"low":2094,"close":2088,"change":2095,"percent_change":282,"volume":2096,"transactions":9,"vwap":2088},"2025-10-08",530,20,2001,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2089,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-07",565,585,525,540,-6.9,3077,{"date":2106,"open":2107,"high":26,"low":2088,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-06",590,580,-65,-10.08,3871,{"date":2113,"open":2114,"high":357,"low":2115,"close":2116,"change":1570,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-10-03",655,600,645,14.16,62443,{"date":2120,"open":2121,"high":2122,"low":2102,"close":2099,"change":2123,"percent_change":1362,"volume":2124,"transactions":9,"vwap":2099},"2025-10-02",605,615,-45,1487,{"date":2126,"open":2121,"high":2127,"low":2115,"close":2128,"change":1047,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-01",640,610,0.83,593,{"date":2132,"open":2133,"high":2133,"low":2100,"close":2121,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2121},"2025-09-30",625,-25,-3.97,622,{"date":2138,"open":2121,"high":2127,"low":2107,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-09-29",630,45,7.69,1124,{"date":2144,"open":2088,"high":2115,"low":2088,"close":2100,"change":1192,"percent_change":1177,"volume":2145,"transactions":9,"vwap":2100},"2025-09-26",327,{"date":2147,"open":2128,"high":2148,"low":2149,"close":1816,"change":2089,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1816},"2025-09-25",617.5,555,-6.56,980,{"date":2153,"open":2127,"high":2154,"low":2128,"close":2128,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2128},"2025-09-24",650,-35,-5.43,677,{"date":2159,"open":2160,"high":2161,"low":2127,"close":2116,"change":2134,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2116},"2025-09-23",670,680,-3.73,441,{"date":2165,"open":2160,"high":2166,"low":2114,"close":2160,"change":1558,"percent_change":1104,"volume":2167,"transactions":9,"vwap":2160},"2025-09-22",695,598,{"date":2169,"open":367,"high":2170,"low":2160,"close":1864,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1864},"2025-09-19",730,-55,-7.53,866,{"date":2175,"open":2176,"high":2177,"low":1864,"close":2170,"change":1504,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2170},"2025-09-18",685,735,9.77,1148,{"date":2181,"open":2182,"high":2183,"low":2184,"close":357,"change":2123,"percent_change":2185,"volume":2186,"transactions":9,"vwap":357},"2025-09-17",700,740,660,-6.34,1538,{"date":2188,"open":2189,"high":2183,"low":2176,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-09-16",715,710,-30,-4.05,1749,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2183,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2183},"2025-09-15",690,805,40,5.71,3993,{"date":2202,"open":2203,"high":2197,"low":2160,"close":2182,"change":2089,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2182},"2025-09-12",750,-5.41,3593,{"date":2207,"open":2208,"high":2208,"low":2170,"close":2183,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2183},"2025-09-11",914.5,-325,-30.52,7105,{"date":2213,"open":2176,"high":2214,"low":2133,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-10",1460,1065,400,60.15,90282,{"date":2220,"open":2154,"high":2221,"low":2149,"close":357,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":357},"2025-09-09",785,120,22.02,12390,{"date":2226,"open":2079,"high":2122,"low":2072,"close":2080,"change":1439,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2080},"2025-09-08",9.66,2710,{"date":2230,"open":2231,"high":2079,"low":2232,"close":2060,"change":2233,"percent_change":1423,"volume":2234,"transactions":9,"vwap":2060},"2025-09-05",505,480.5,-18,558,{"date":2236,"open":2100,"high":2237,"low":2238,"close":2066,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2066},"2025-09-04",603,487.5,-70,-11.97,1100,{"date":2243,"open":2115,"high":2244,"low":2245,"close":2100,"change":2246,"percent_change":424,"volume":2216,"transactions":9,"vwap":2100},"2025-09-03",620,575,-20,{"date":2248,"open":2128,"high":2122,"low":2245,"close":2121,"change":2246,"percent_change":434,"volume":2249,"transactions":9,"vwap":2121},"2025-09-02",410,{"date":2251,"open":2154,"high":2154,"low":2252,"close":2133,"change":2134,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2133},"2025-08-29",597.5,-3.85,582,{"date":2256,"open":2127,"high":357,"low":2133,"close":2154,"change":2257,"percent_change":392,"volume":2258,"transactions":9,"vwap":2154},"2025-08-28",25,472,{"date":2260,"open":2116,"high":2160,"low":2261,"close":2133,"change":2134,"percent_change":2253,"volume":2262,"transactions":9,"vwap":2133},"2025-08-27",602.5,672,{"date":2264,"open":2127,"high":2265,"low":2107,"close":2154,"change":1047,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2154},"2025-08-26",661,0.78,726,{"date":2269,"open":2154,"high":2270,"low":2122,"close":2116,"change":1047,"percent_change":2266,"volume":2271,"transactions":9,"vwap":2116},"2025-08-25",657.5,415,{"date":2273,"open":2107,"high":2184,"low":2107,"close":2127,"change":1296,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2127},"2025-08-22",5.79,579,{"date":2277,"open":2108,"high":2133,"low":2245,"close":2121,"change":2095,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2121},"2025-08-21",3.42,446,{"date":2281,"open":26,"high":2128,"low":1816,"close":2100,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2100},"2025-08-20",-17.5,-2.9,396,{"date":2286,"open":2127,"high":2116,"low":2115,"close":2261,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2261},"2025-08-19",-32.5,-5.12,659,{"date":2291,"open":2292,"high":2154,"low":2133,"close":2292,"change":2293,"percent_change":2294,"volume":2271,"transactions":9,"vwap":2292},"2025-08-18",635,-15,-2.31,{"date":2296,"open":2154,"high":2184,"low":2133,"close":2154,"change":1105,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2154},"2025-08-15",-1.52,451,{"date":2300,"open":2160,"high":2182,"low":2133,"close":2184,"change":2089,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2184},"2025-08-14",-5.71,719,{"date":2304,"open":2196,"high":2305,"low":357,"close":2182,"change":1119,"percent_change":883,"volume":2306,"transactions":9,"vwap":2182},"2025-08-13",765,1437,{"date":2308,"open":2161,"high":2182,"low":2116,"close":2196,"change":1105,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2196},"2025-08-12",-1.43,787,{"date":2312,"open":2203,"high":2305,"low":2176,"close":2182,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2182},"2025-08-11",-60,-7.89,1302,{"date":2317,"open":2184,"high":2318,"low":2114,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-08-08",790,760,145,23.58,3608,{"date":2324,"open":2184,"high":2325,"low":26,"close":2122,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2122},"2025-08-07",660.5,-50,-7.52,1354,{"date":2330,"open":2128,"high":2161,"low":2108,"close":357,"change":2140,"percent_change":2331,"volume":2332,"transactions":9,"vwap":357},"2025-08-06",7.26,1663,{"date":2334,"open":2154,"high":2335,"low":26,"close":2244,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2244},"2025-08-05",677.5,-42.5,-6.42,1022,{"date":2340,"open":2189,"high":2203,"low":2270,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-04",662.5,-57.5,-7.99,1150,{"date":2346,"open":2318,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-01",810,705,720,-110,-13.25,887,{"date":2354,"open":2177,"high":2355,"low":2190,"close":2356,"change":2222,"percent_change":1217,"volume":2357,"transactions":9,"vwap":2356},"2025-07-31",940,830,5095,{"date":2359,"open":1985,"high":2360,"low":2348,"close":2190,"change":2350,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2190},"2025-07-30",825,-13.41,813,{"date":2364,"open":175,"high":175,"low":2365,"close":1985,"change":2366,"percent_change":2233,"volume":2367,"transactions":9,"vwap":1985},"2025-07-29",800,-180,1323,{"date":2369,"open":2370,"high":2215,"low":175,"close":175,"change":2134,"percent_change":2371,"volume":2372,"transactions":9,"vwap":175},"2025-07-28",1010,-2.44,634,{"date":2374,"open":2375,"high":2376,"low":2056,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-25",1175,1180,1025,-135,-11.64,2535,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2095,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-24",1135,1225,1105,1160,1.75,1080,{"date":2390,"open":243,"high":243,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-07-23",1115,1140,-130,-10.24,1552,{"date":2397,"open":2214,"high":2214,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-07-22",1250,1270,-140,-9.93,1806,{"date":2404,"open":2405,"high":2406,"low":2407,"close":1616,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1616},"2025-07-21",1580,1625,1347.5,-115,-7.54,2941,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2050,"transactions":9,"vwap":2416},"2025-07-18",1700,1700.5,1519,1525,-170,-10.03,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2123,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-17",1800,1815,1610,1695,-2.59,898,{"date":2428,"open":2429,"high":2421,"low":2430,"close":2431,"change":1835,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-16",1615,1560,1740,12.26,2061,{"date":2435,"open":2423,"high":2423,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2177,"transactions":9,"vwap":2437},"2025-07-15",1475,1550,-75,-4.62,{"date":2441,"open":2442,"high":2424,"low":2443,"close":2406,"change":1437,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2406},"2025-07-14",1545,1520,3.83,2656,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2378,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-11",1685,1870,1555,1565,-7.94,1494,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2413,"change":1731,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2413},"2025-07-10",1510,1750,1501.5,8.28,2114,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-07-09",1632.5,1690,1405,1570,150,10.56,20254,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":1493,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-08",1300,1465,1420,3.65,423,{"date":2478,"open":2479,"high":1707,"low":2480,"close":2481,"change":2246,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-07",1390,1295,1370,-1.44,488,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2479,"change":2350,"percent_change":2489,"volume":2176,"transactions":9,"vwap":2479},"2025-07-03",1500,1511,1372.5,-7.33,{"date":2491,"open":2492,"high":2424,"low":2492,"close":2486,"change":1664,"percent_change":778,"volume":2493,"transactions":9,"vwap":2486},"2025-07-02",1450,1965,{"date":2495,"open":2496,"high":2496,"low":2472,"close":2479,"change":2497,"percent_change":2498,"volume":2167,"transactions":9,"vwap":2479},"2025-07-01",1515,-80,-5.44,{"date":2500,"open":2486,"high":2456,"low":2501,"close":2502,"change":1042,"percent_change":1042,"volume":2061,"transactions":9,"vwap":2502},"2025-06-30",1395,1470,{"date":2504,"open":2474,"high":2505,"low":2474,"close":2502,"change":2095,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2502},"2025-06-27",1490,1.38,261,{"date":2509,"open":2486,"high":2486,"low":2510,"close":2492,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2492},"2025-06-26",1440,-90,-5.84,250,{"date":2515,"open":2516,"high":2516,"low":2492,"close":2517,"change":2123,"percent_change":2518,"volume":303,"transactions":9,"vwap":2517},"2025-06-25",1600,1540,-2.84,{"date":2520,"open":2516,"high":2091,"low":2521,"close":2522,"change":2246,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-24",1513.5,1585,-1.25,673,{"date":2526,"open":2527,"high":2528,"low":1560,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-06-23",1805,1827.5,1605,-250,-13.48,688,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2393,"percent_change":763,"volume":2539,"transactions":9,"vwap":2538},"2025-06-20",1960,2025,1755,1855,1770,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1280,"percent_change":875,"volume":2546,"transactions":9,"vwap":2545},"2025-06-18",1975,2035,1880,1985,508,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-06-17",2045,2074,1825,1955,-160,-7.57,984,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-06-16",1875,2325,1840,2115,275,14.95,2257,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2560,"change":2408,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2560},"2025-06-13",1835,1900,1745,-5.88,722,{"date":2573,"open":2536,"high":2574,"low":2544,"close":2552,"change":2511,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2552},"2025-06-12",2080,-4.4,919,{"date":2578,"open":2579,"high":2580,"low":2568,"close":2549,"change":1596,"percent_change":2581,"volume":175,"transactions":9,"vwap":2549},"2025-06-11",1950,2130,5.41,{"date":2583,"open":2584,"high":2585,"low":2568,"close":2586,"change":2587,"percent_change":1998,"volume":2588,"transactions":9,"vwap":2586},"2025-06-10",2020,2328,1940,-255,1726,{"date":2590,"open":1622,"high":2591,"low":2579,"close":2592,"change":1915,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-09",2290,2195,17.38,3239,{"date":2596,"open":2558,"high":2597,"low":2529,"close":2449,"change":1280,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2449},"2025-06-06",2075,1.63,1885,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2560,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2560},"2025-06-05",2252.5,2285,1777.5,-440,-19.3,1974,{"date":2609,"open":2610,"high":2610,"low":2551,"close":2611,"change":2605,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-04",2730,2280,-16.18,9003,{"date":2615,"open":2568,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-06-03",3090,1830,2720,860,46.24,56757,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2094,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-06-02",1512.5,2410,1330,1860,39.85,28540,{"date":2631,"open":2501,"high":2632,"low":2472,"close":2626,"change":2438,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2626},"2025-05-30",1455,-5.34,956,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2465,"change":2257,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2465},"2025-05-29",1375,1590,1365,1.81,1920,{"date":2643,"open":2437,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-05-28",1565.5,1350,1380,-125,-8.31,1274,{"date":2651,"open":2652,"high":2653,"low":2486,"close":2654,"change":2123,"percent_change":2283,"volume":2655,"transactions":9,"vwap":2654},"2025-05-27",1575,1675,1505,1306,{"date":2657,"open":2658,"high":2659,"low":2436,"close":2437,"change":2660,"percent_change":2661,"volume":2402,"transactions":9,"vwap":2437},"2025-05-23",1532.5,1630,-145,-8.55,{"date":2663,"open":2664,"high":2567,"low":2451,"close":2424,"change":1868,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2424},"2025-05-22",1582.5,16.1,32931,{"date":2668,"open":2669,"high":2670,"low":2645,"close":2214,"change":1437,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2214},"2025-05-21",1360,1775,4.29,5220,{"date":2674,"open":2675,"high":2676,"low":2677,"close":1707,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":1707},"2025-05-20",1480,1660,1326,-105,-6.98,1898,{"date":2682,"open":2638,"high":2683,"low":2654,"close":2654,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2654},"2025-05-19",1725,-245,-14,1798,{"date":2688,"open":1707,"high":2689,"low":2690,"close":2457,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2457},"2025-05-16",2070,1260,465,36.19,23135,{"date":2695,"open":2696,"high":2529,"low":2697,"close":2698,"change":2246,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-05-15",1310,1215,1285,-1.53,5286,{"date":2702,"open":2517,"high":2457,"low":2399,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-05-14",1305,-305,-18.94,3068,{"date":2708,"open":2567,"high":2709,"low":2652,"close":2423,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2423},"2025-05-13",1980,-240,-12.97,2490,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-05-12",2355,2390,1812.5,1850,-460,-19.91,3428,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2530,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-05-09",2540,2785,2250,2310,-9.77,3930,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2562,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-05-08",2480,3150,2305,2560,12.04,14519,{"date":2739,"open":2740,"high":2741,"low":2611,"close":2603,"change":2742,"percent_change":2743,"volume":406,"transactions":9,"vwap":2603},"2025-05-07",3125,3240,-965,-29.69,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1588,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-05-06",3100,3575,3000,3250,3.01,12403,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-05-05",3810,4070,2780,3155,-435,-12.12,41753,{"date":2762,"open":2763,"high":177,"low":2764,"close":2765,"change":1783,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-05-02",4077.5,3035,3590,33.96,225727,{"date":2769,"open":2770,"high":2771,"low":2215,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-05-01",1205,2715,2680,2105,366.09,525746,{"date":2777,"open":1816,"high":2115,"low":2149,"close":2245,"change":1105,"percent_change":2778,"volume":2046,"transactions":9,"vwap":2245},"2025-04-30",-1.71,{"date":2780,"open":2088,"high":2115,"low":2781,"close":2100,"change":2095,"percent_change":964,"volume":1969,"transactions":9,"vwap":2100},"2025-04-29",550,{"date":2783,"open":2784,"high":2785,"low":2784,"close":2099,"change":2257,"percent_change":432,"volume":2786,"transactions":9,"vwap":2099},"2025-04-28",535,586,394,{"date":2788,"open":2080,"high":2108,"low":2079,"close":2102,"change":1558,"percent_change":2789,"volume":2145,"transactions":9,"vwap":2102},"2025-04-25",-0.92,{"date":2791,"open":2088,"high":2792,"low":2080,"close":2080,"change":2293,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2080},"2025-04-24",599.5,-2.68,240,{"date":181,"open":2245,"high":2133,"low":2781,"close":2088,"change":2293,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2088},-2.61,267]