[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LRHC":3,"homepage-market-summary":31,"stock-historical-LRHC":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LRHC","2026-10-06",{"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},"La Rosa Holding Corp. Common Stock","Nasdaq",null,"REAL ESTATE AGENTS & MANAGERS (FOR OTHERS)","La Rosa Holdings Corp operates in the U.S. residential real estate market. It is a holding company for agent-centric, technology-integrated, cloud-based, multi-service real estate companies. The company's business is organized based on the services it provides internally to the agents and to the public, which are residential and commercial real estate brokerage, franchising, real estate brokerage education and coaching, and property management. The company has six reportable segments, namely: Real Estate Brokerage Services (Residential), Franchising Services, Coaching Services, Property Management, Real Estate Brokerage Services (Commercial), and Title Settlement and Insurance. The company derives maximum revenue from the Real Estate Brokerage Services (Residential) segment.","43","Celebration, FL",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},1.55,1.5707,1.66,1.5,1.58,-0.03,-1.9,29552.890581,326,1.5892,764.90002,0.4058,458026.43495924206,0.1,751,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,43,50,57,64,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":39,"is_up":40,"sparkline":69,"date":42},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":40,"sparkline":76,"date":42},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":48,"price":133,"is_up":40},"Industrials","XLI",171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1864,316861,115654428.609729,-99.87,"2025-04-24",[185,186,195,206,217,226,236,246,255,263,272,282,291,299,309,319,329,340,351,361,370,380,391,402,411,421,430,440,449,460,471,481,492,502,512,522,531,540,549,559,570,581,592,603,614,625,636,645,654,663,673,681,691,699,708,715,722,727,733,739,743,748,753,757,764,769,775,781,786,792,796,800,804,811,817,821,825,831,835,841,846,852,855,860,865,868,873,878,885,892,898,904,909,914,918,925,932,937,942,946,950,954,959,965,971,976,983,987,994,999,1006,1011,1018,1024,1030,1036,1043,1051,1060,1066,1074,1083,1091,1099,1106,1115,1124,1131,1138,1145,1151,1160,1168,1175,1184,1191,1197,1204,1212,1219,1224,1231,1237,1245,1252,1261,1270,1279,1287,1295,1302,1308,1316,1323,1329,1333,1337,1341,1347,1355,1363,1370,1378,1384,1392,1401,1408,1416,1424,1431,1439,1446,1455,1462,1471,1480,1487,1496,1504,1513,1520,1529,1536,1544,1552,1561,1569,1577,1583,1590,1598,1605,1613,1618,1624,1630,1639,1646,1652,1661,1669,1676,1682,1690,1698,1704,1712,1718,1727,1734,1742,1749,1754,1761,1767,1774,1782,1788,1794,1797,1805,1813,1821,1830,1839,1847,1854,1863,1872,1881,1887,1895,1901,1908,1914,1921,1928,1934,1940,1946,1954,1963,1971,1979,1986,1992,1997,2004,2010,2019,2025,2030,2038,2045,2054,2059,2064,2069,2074,2082,2089,2095,2100,2107,2114,2120,2126,2134,2141,2149,2156,2162,2169,2177,2180,2187,2193,2199,2207,2214,2221,2227,2235,2240,2247,2252,2257,2263,2268,2271,2278,2285,2292,2296,2301,2305,2311,2318,2323,2331,2337,2344,2353,2361,2367,2376,2380,2386,2392,2399,2404,2411,2417,2425,2433,2441,2448,2455,2461,2465,2472,2477,2483,2489,2495,2499,2502,2506,2511,2515,2519,2523,2528,2535,2539,2544,2549,2555,2559,2562,2566,2571,2576,2579,2582,2584,2588,2592,2595,2599,2601,2604,2609,2613,2616,2618,2621,2624,2627,2631,2635,2640,2646,2652,2656],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},1.53,1.59,1.46,0.02,1.28,59744.488395,792,1.54,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",1.78,1.9099,1.51,1.56,-0.28,-15.22,128250.768267,1063,1.6636,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",2.06,2.22,1.81,1.84,-0.52,-22.03,3326585.217379,32804,2.5734,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",2.455,2.36,-0.13,-5.22,2215.860557,102,2.4221,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",2.485,2.49,2.37,-0.04,-1.58,8310.143098,154,2.4141,{"date":237,"open":238,"high":239,"low":240,"close":238,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",2.53,2.585,2.45,-0.07,-2.69,10395.624,509,2.4922,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":21,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",2.64,2.515,2.6,-1.14,19991.50198,238,2.6493,{"date":256,"open":248,"high":257,"low":238,"close":258,"change":231,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",2.67,2.63,-1.5,26985.2363,304,2.6061,{"date":264,"open":265,"high":266,"low":267,"close":257,"change":108,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",2.5,2.75,2.48,9.88,436254.465099,3694,2.6755,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",2.39,2.4447,2.31,2.43,0,96832,1070,2.5307,{"date":283,"open":284,"high":285,"low":286,"close":277,"change":221,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",2.42,2.5119,2.35,-5.08,38692.155,508,2.4252,{"date":292,"open":293,"high":293,"low":277,"close":294,"change":201,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",2.82,2.56,-9.86,95511.123496,1310,2.6183,{"date":300,"open":301,"high":302,"low":265,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",2.61,3.0799,2.84,0.39,15.92,2144463.165943,19595,2.8172,{"date":310,"open":311,"high":312,"low":313,"close":240,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",2.65,2.765,2.41,-0.21,-7.89,77419,614,2.6053,{"date":320,"open":267,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",2.7485,2.47,2.66,0.11,4.31,92345.879667,811,2.5983,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",2.58,2.7231,2.52,2.55,-0.025,-0.97,32642.287677,515,2.5795,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",2.59,2.6175,2.4942,2.575,-0.085,-3.2,15058.166621,342,2.5641,{"date":352,"open":353,"high":354,"low":355,"close":323,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",2.74,2.755,2.46,-0.15,-5.34,39860.766664,665,2.6168,{"date":362,"open":363,"high":364,"low":353,"close":365,"change":314,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",2.86,2.93,2.81,-6.95,44746.501761,1184,2.8408,{"date":371,"open":147,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",3.09,2.78,3.02,0.1232,4.25,201155.451327,2424,2.9454,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",2.85,2.9232,2.6484,2.8968,2.432,523.24,110832.00805,4807,2.8398,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",0.42,0.4724,0.41415,0.4648,0.0398,9.36,626621.636,7903,0.4473,{"date":403,"open":404,"high":405,"low":27,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",0.425,0.4312,-0.0052,-1.21,177613.87,450,0.419,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",0.4714,0.4276,0.4302,-0.0387,-8.25,224149.99,799,0.4509,{"date":422,"open":423,"high":413,"low":424,"close":425,"change":426,"percent_change":314,"volume":427,"transactions":428,"vwap":429},"2026-08-31",0.4599,0.4499,0.4689,-0.001,194403.6,608,0.4572,{"date":431,"open":432,"high":128,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",0.4667,0.450101,0.4699,-0.0047,-0.99,146776.196625,543,0.4606,{"date":441,"open":442,"high":97,"low":424,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",0.5,0.4746,-0.0284,-5.65,429088.923,1358,0.4769,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",0.4869,0.5081,0.4829,0.503,0.006,1.21,462446.01835,879,0.4969,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",0.565,0.569899,0.4735,0.497,-0.1115,-18.32,1063712.611,3300,0.517,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":293,"volume":478,"transactions":479,"vwap":480},"2026-08-24",0.5917,0.6271,0.5496,0.6085,0.0167,2725760.99305,7004,0.6082,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",0.5748,0.5999,0.5636,0.5918,0.0282,5,101945.615,391,0.5832,{"date":493,"open":494,"high":495,"low":496,"close":485,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",0.5655,0.5825,0.563,-0.019,-3.26,71345.68,341,0.5667,{"date":503,"open":504,"high":505,"low":506,"close":505,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",0.5611,0.5826,0.555,0.0041,0.71,69925.858529,510,0.5658,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",0.5989,0.568101,0.5785,-0.0254,-4.21,67795.758,414,0.5828,{"date":523,"open":524,"high":525,"low":159,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",0.5775,0.6039,0.0069,1.16,156007.5775,736,0.5708,{"date":532,"open":474,"high":474,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",0.5674,0.597,-0.0319,-5.07,411264.7665,1222,0.6028,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":113,"volume":547,"transactions":548,"vwap":476},"2026-08-13",0.601,0.629,0.5924,0.6289,-0.0011,77149.309873,479,{"date":550,"open":551,"high":552,"low":475,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",0.5998,0.6325,0.63,-0.0651,-9.37,612146.348301,2781,0.5868,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",0.7056,0.75,0.6402,0.6951,-0.0328,-4.51,577595.6675,2774,0.6945,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",0.80055,0.825,0.602,0.7279,-0.1102,-13.15,30386675.417643,124497,1.0326,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",0.85,0.8901,0.8003,0.8381,0.0022,0.26,45731.011,405,0.8279,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",0.83,0.8582,0.784,0.8359,0.0097,1.17,95399.776474,502,0.8281,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",0.8773,0.9126,0.8156,0.8262,-0.0544,-6.18,98481.552998,438,0.8676,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",0.899,0.919799,0.88,0.8806,0.0606,7.39,44289.703125,535,0.8915,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",0.936,1.0399,0.8108,0.82,-0.16,-16.33,273763.55,1771,0.9583,{"date":637,"open":62,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",1.07,0.98,-0.09,-8.41,36897.75,191,1.0269,{"date":646,"open":647,"high":648,"low":176,"close":638,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",1.04,1.08,0.03,2.88,36088.015,242,1.0581,{"date":655,"open":656,"high":657,"low":656,"close":647,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",0.9601,1.09,0.078,8.11,77655.4893,485,1.0276,{"date":664,"open":665,"high":666,"low":656,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",0.9877,1.03,0.962,-0.088,-8.38,27729.91,182,0.9982,{"date":674,"open":675,"high":142,"low":639,"close":62,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",1.01,0.0764,7.85,70634.202,240,0.9978,{"date":682,"open":176,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",1.02,0.97,0.9736,-0.0464,-4.55,80374.815,420,0.9914,{"date":692,"open":693,"high":62,"low":48,"close":683,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",0.92,0.0997,10.83,126035.430959,725,0.9604,{"date":700,"open":701,"high":675,"low":693,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",0.99,0.9203,-0.0797,-7.97,88204.96059,501,0.9784,{"date":709,"open":142,"high":710,"low":701,"close":176,"change":241,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",1.1199,-6.54,222724.50455,847,1.0634,{"date":716,"open":657,"high":710,"low":683,"close":638,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",-0.01,-0.93,40269.4,613,1.0522,{"date":723,"open":657,"high":724,"low":142,"close":648,"change":21,"percent_change":725,"volume":726,"transactions":9,"vwap":648},"2026-07-17",1.13,-2.7,40300,{"date":728,"open":729,"high":730,"low":62,"close":729,"change":717,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-16",1.11,1.12,-0.89,74000,{"date":734,"open":638,"high":527,"low":735,"close":730,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":730},"2026-07-15",1.015,0.07,6.67,115400,{"date":740,"open":666,"high":62,"low":675,"close":62,"change":152,"percent_change":741,"volume":742,"transactions":9,"vwap":62},"2026-07-14",3.96,64000,{"date":744,"open":142,"high":142,"low":176,"close":675,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":675},"2026-07-13",-0.06,-5.61,130200,{"date":749,"open":729,"high":730,"low":750,"close":638,"change":231,"percent_change":751,"volume":752,"transactions":9,"vwap":638},"2026-07-10",1.056,-3.6,45900,{"date":754,"open":527,"high":599,"low":648,"close":729,"change":241,"percent_change":755,"volume":756,"transactions":9,"vwap":729},"2026-07-09",-5.93,106000,{"date":758,"open":759,"high":118,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",1.045,1.18,0.13,12.38,136900,{"date":765,"open":766,"high":766,"low":675,"close":62,"change":21,"percent_change":767,"volume":768,"transactions":9,"vwap":62},"2026-07-07",1.1,-2.78,112100,{"date":770,"open":62,"high":657,"low":771,"close":648,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":648},"2026-07-06",1.0039999,0.05,4.85,131800,{"date":776,"open":777,"high":777,"low":683,"close":666,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":666},"2026-07-02",1.19,-0.14,-11.97,576900,{"date":782,"open":724,"high":777,"low":730,"close":599,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":599},"2026-07-01",0.01,0.86,116400,{"date":787,"open":788,"high":777,"low":647,"close":527,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":527},"2026-06-30",1.055,0.08,7.41,170100,{"date":793,"open":657,"high":766,"low":683,"close":648,"change":783,"percent_change":794,"volume":795,"transactions":9,"vwap":648},"2026-06-29",0.93,95800,{"date":797,"open":647,"high":657,"low":683,"close":638,"change":190,"percent_change":798,"volume":799,"transactions":9,"vwap":638},"2026-06-26",1.9,114200,{"date":801,"open":142,"high":142,"low":802,"close":62,"change":152,"percent_change":741,"volume":803,"transactions":9,"vwap":62},"2026-06-25",0.972,113800,{"date":805,"open":142,"high":806,"low":807,"close":675,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":675},"2026-06-24",1.135,0.99000001,-0.19,-15.83,2376600,{"date":812,"open":813,"high":814,"low":657,"close":118,"change":190,"percent_change":815,"volume":816,"transactions":9,"vwap":118},"2026-06-23",1.14,1.22,1.69,160000,{"date":818,"open":657,"high":777,"low":62,"close":760,"change":789,"percent_change":819,"volume":820,"transactions":9,"vwap":760},"2026-06-22",7.27,132100,{"date":822,"open":648,"high":823,"low":647,"close":766,"change":278,"percent_change":278,"volume":824,"transactions":9,"vwap":766},"2026-06-18",1.127,141900,{"date":826,"open":827,"high":827,"low":683,"close":766,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":766},"2026-06-17",1.15,-0.05,-4.35,198800,{"date":832,"open":62,"high":527,"low":62,"close":827,"change":789,"percent_change":833,"volume":834,"transactions":9,"vwap":827},"2026-06-16",7.48,246800,{"date":836,"open":837,"high":766,"low":837,"close":638,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":638},"2026-06-15",0.98000002,0.09,9.18,141500,{"date":842,"open":843,"high":62,"low":843,"close":837,"change":649,"percent_change":844,"volume":845,"transactions":9,"vwap":837},"2026-06-12",0.94999999,3.16,298700,{"date":847,"open":848,"high":638,"low":849,"close":843,"change":221,"percent_change":850,"volume":851,"transactions":9,"vwap":843},"2026-06-11",0.94599998,0.93099999,-12.04,8301700,{"date":853,"open":142,"high":814,"low":683,"close":648,"change":649,"percent_change":363,"volume":854,"transactions":9,"vwap":648},"2026-06-10",418600,{"date":856,"open":683,"high":857,"low":176,"close":62,"change":649,"percent_change":858,"volume":859,"transactions":9,"vwap":62},"2026-06-09",1.063,2.94,107700,{"date":861,"open":807,"high":766,"low":862,"close":683,"change":21,"percent_change":863,"volume":864,"transactions":9,"vwap":683},"2026-06-08",0.97000003,-2.86,292900,{"date":866,"open":730,"high":730,"low":683,"close":62,"change":828,"percent_change":687,"volume":867,"transactions":9,"vwap":62},"2026-06-05",2502500,{"date":869,"open":729,"high":724,"low":62,"close":766,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":766},"2026-06-04",-0.11,-9.09,202600,{"date":874,"open":875,"high":875,"low":760,"close":456,"change":221,"percent_change":876,"volume":877,"transactions":9,"vwap":456},"2026-06-03",1.3,-9.7,222000,{"date":879,"open":880,"high":881,"low":730,"close":882,"change":789,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-02",1.27,1.39,1.34,6.35,919400,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":828,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-01",1.32,1.24,1.26,-3.82,73300,{"date":893,"open":894,"high":887,"low":888,"close":895,"change":736,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-29",1.25,1.31,5.65,129900,{"date":899,"open":895,"high":900,"low":888,"close":888,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":888},"2026-05-28",1.38,-0.1,-7.46,103000,{"date":905,"open":887,"high":75,"low":906,"close":882,"change":190,"percent_change":907,"volume":908,"transactions":9,"vwap":882},"2026-05-27",1.301,1.52,30900,{"date":910,"open":875,"high":911,"low":880,"close":887,"change":783,"percent_change":912,"volume":913,"transactions":9,"vwap":887},"2026-05-26",1.335,0.76,45600,{"date":915,"open":881,"high":881,"low":895,"close":895,"change":870,"percent_change":916,"volume":917,"transactions":9,"vwap":895},"2026-05-22",-7.75,102100,{"date":919,"open":875,"high":920,"low":760,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-21",1.45,1.42,0.06,4.41,1945300,{"date":926,"open":927,"high":928,"low":875,"close":929,"change":190,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-20",1.33,1.375,1.36,1.49,30200,{"date":933,"open":882,"high":934,"low":935,"close":882,"change":783,"percent_change":562,"volume":936,"transactions":9,"vwap":882},"2026-05-19",1.41,1.29,106900,{"date":938,"open":939,"high":939,"low":887,"close":927,"change":778,"percent_change":940,"volume":941,"transactions":9,"vwap":927},"2026-05-18",1.48,-9.52,116800,{"date":943,"open":944,"high":187,"low":75,"close":945,"change":736,"percent_change":488,"volume":859,"transactions":9,"vwap":945},"2026-05-15",1.415,1.47,{"date":947,"open":881,"high":948,"low":875,"close":948,"change":278,"percent_change":278,"volume":949,"transactions":9,"vwap":948},"2026-05-14",1.4,119700,{"date":951,"open":895,"high":934,"low":889,"close":948,"change":838,"percent_change":952,"volume":953,"transactions":9,"vwap":948},"2026-05-13",6.87,200000,{"date":955,"open":956,"high":948,"low":894,"close":895,"change":828,"percent_change":957,"volume":958,"transactions":9,"vwap":895},"2026-05-12",1.35,-3.68,82600,{"date":960,"open":930,"high":961,"low":956,"close":929,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":929},"2026-05-11",1.545,-0.25,-15.53,191100,{"date":966,"open":197,"high":967,"low":194,"close":968,"change":808,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-08",1.8,1.61,-10.56,278600,{"date":972,"open":973,"high":973,"low":815,"close":967,"change":870,"percent_change":974,"volume":975,"transactions":9,"vwap":967},"2026-05-07",1.98,-5.76,1431000,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":922,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-06",1.88,1.97,1.91,3.24,157700,{"date":984,"open":211,"high":973,"low":967,"close":985,"change":278,"percent_change":278,"volume":986,"transactions":9,"vwap":985},"2026-05-05",1.85,225200,{"date":988,"open":989,"high":990,"low":991,"close":985,"change":231,"percent_change":992,"volume":993,"transactions":9,"vwap":985},"2026-05-04",1.82,1.89,1.73,-2.12,265300,{"date":995,"open":996,"high":997,"low":197,"close":990,"change":649,"percent_change":968,"volume":998,"transactions":9,"vwap":990},"2026-05-01",1.99,2.04,8213000,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":314,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-30",2.15,1.79,1.86,-10.14,189900,{"date":1007,"open":996,"high":1008,"low":1003,"close":1009,"change":772,"percent_change":267,"volume":1010,"transactions":9,"vwap":1009},"2026-04-29",2.27,2.07,282900,{"date":1012,"open":973,"high":1001,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-28",1.83,2.02,-0.02,-0.98,213900,{"date":1019,"open":1020,"high":1021,"low":96,"close":997,"change":778,"percent_change":1022,"volume":1023,"transactions":9,"vwap":997},"2026-04-27",2.18,2.29,-6.42,263500,{"date":1025,"open":1026,"high":1021,"low":989,"close":1020,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1020},"2026-04-24",2.01,0.12,5.83,387500,{"date":1031,"open":284,"high":277,"low":1032,"close":208,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":208},"2026-04-23",1.92,-0.51,-19.84,290600,{"date":1037,"open":248,"high":1038,"low":229,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-22",2.687,2.57,-0.61,-19.18,321500,{"date":1044,"open":1045,"high":1046,"low":265,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-21",2.77,3.19,3.18,0.28,9.66,306000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-20",2.92,3.23,2.7,2.9,0.25,9.43,543300,{"date":1061,"open":1062,"high":147,"low":229,"close":311,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":311},"2026-04-17",2.91,-0.24,-8.3,2202730,{"date":1067,"open":1068,"high":1069,"low":266,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-16",3.12,3.2,2.89,-1.24,-30.02,822160,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-15",4.91,5.42,3.56,4.13,-0.32,-7.19,9238280,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1057,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-14",4.37,4.6,4,4.45,5.95,114290,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":828,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-13",4.21,4.7,3.87,4.2,-1.18,146210,{"date":1100,"open":1101,"high":1101,"low":1102,"close":376,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":376},"2026-04-10",6.09,4.1,-1.27,-23.01,1872490,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-09",5.92,5.98,5.23,5.52,-0.36,-6.12,72880,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-08",5.3,6.47,5.01,5.88,0.77,15.07,122780,{"date":1125,"open":1126,"high":1126,"low":1119,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-07",5.68,5.11,-0.69,-11.9,31270,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":55,"percent_change":1069,"volume":1137,"transactions":9,"vwap":1136},"2026-04-06",5.51,5.84,5.4,5.8,30400,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":113,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-02",5.79,5.08,5.62,-2.94,13590,{"date":1146,"open":1147,"high":1148,"low":1135,"close":1140,"change":901,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1140},"2026-04-01",5.78,6,-1.7,24010,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-31",5.91,6.52,5.43,5.89,0.37,6.7,96130,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1111,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1111},"2026-03-30",5.5,6.2,5.47,0.16,2.99,46250,{"date":1169,"open":1170,"high":1170,"low":1117,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-27",5.99,5.36,-0.81,-13.13,24440,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-26",6.5,6.75,6.01,6.17,-0.56,-8.32,32690,{"date":1185,"open":1153,"high":1186,"low":896,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-25",6.79,6.73,0.68,11.24,87060,{"date":1192,"open":1193,"high":1101,"low":1117,"close":1194,"change":828,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-24",5.96,6.05,-0.82,32130,{"date":1198,"open":1199,"high":1200,"low":1120,"close":1201,"change":1112,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-23",6.33,6.43,6.1,-5.57,16240,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-20",7.22,6.02,6.46,-0.64,-9.01,24860,{"date":1213,"open":1214,"high":1206,"low":1215,"close":1216,"change":21,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-19",6.86,6.4,7.1,-0.42,17260,{"date":1220,"open":1221,"high":1222,"low":1177,"close":1222,"change":90,"percent_change":1047,"volume":1223,"transactions":9,"vwap":1222},"2026-03-18",6.9,7.13,29450,{"date":1225,"open":1226,"high":1227,"low":1158,"close":1228,"change":1128,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-17",7.51,7.58,6.91,-9.08,42800,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1165,"percent_change":1001,"volume":1236,"transactions":9,"vwap":1235},"2026-03-16",7.7,7.35,7.6,18380,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-13",8.9,7.2,7.44,-1.46,-16.4,55110,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1239,"change":241,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1239},"2026-03-12",8.89,9.46,8.78,-0.78,29970,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-11",8.83,9.67,8.5,8.97,-0.35,-3.76,51200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-10",9.9,10.4,8.2,9.32,-1.48,-13.7,160160,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-09",12.3,16.2,10.7,10.8,0.7,6.93,6318890,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":766,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-06",9,10.2,8.74,10.1,12.22,28680,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1281,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1281},"2026-03-05",9.3,9.5,8.6,-0.31,-3.33,31690,{"date":1296,"open":1297,"high":1049,"low":1239,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-04",9.6,9.31,-0.49,-5,36900,{"date":1303,"open":1274,"high":1274,"low":1297,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-03",9.8,-1.2,-10.91,47120,{"date":1309,"open":1310,"high":1311,"low":1264,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-02",11.36,11.7,11,0.4,3.77,77740,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":278,"percent_change":278,"volume":1322,"transactions":9,"vwap":1321},"2026-02-27",10.5,10.9,10.3,10.6,242510,{"date":1324,"open":1319,"high":1325,"low":1282,"close":1321,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1321},"2026-02-26",11.1,-0.3,-2.75,21960,{"date":1330,"open":1312,"high":1331,"low":1275,"close":1319,"change":278,"percent_change":278,"volume":1332,"transactions":9,"vwap":1319},"2026-02-25",11.6,18550,{"date":1334,"open":1335,"high":1335,"low":1274,"close":1319,"change":29,"percent_change":794,"volume":1336,"transactions":9,"vwap":1319},"2026-02-24",11.8,23860,{"date":1338,"open":1274,"high":1339,"low":1318,"close":1275,"change":1326,"percent_change":725,"volume":1340,"transactions":9,"vwap":1275},"2026-02-23",12.06,28980,{"date":1342,"open":1312,"high":1343,"low":1282,"close":1325,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1325},"2026-02-20",12,-0.8,-6.72,49420,{"date":1348,"open":1349,"high":1350,"low":1304,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-19",12.2,12.6,11.9,-1.3,-9.85,151050,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1352,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-18",18.2,19.8,13,13.2,-8.97,5074930,{"date":1364,"open":1365,"high":1366,"low":1272,"close":1367,"change":967,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-17",12.4,18.1,14.5,14.17,129830,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1326,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-13",12.65,13.05,11.5,12.7,-2.31,27940,{"date":1379,"open":1380,"high":1381,"low":1351,"close":1359,"change":1326,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1359},"2026-02-12",13.9,16.7,-2.26,91410,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1352,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-11",15.4,16,12.5,13.3,-8.9,44870,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-10",15.1,15.3,14.1,14.6,-0.7,-4.58,12950,{"date":1402,"open":1403,"high":1404,"low":1367,"close":1395,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1395},"2026-02-09",17.55,18,-0.5,-3.16,41980,{"date":1409,"open":1397,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-06",16.1,13.8,15.8,0.8,5.33,23590,{"date":1417,"open":1418,"high":1419,"low":1360,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-05",17.2,17.8,15,-2.4,-13.79,128440,{"date":1425,"open":1426,"high":1427,"low":1420,"close":1428,"change":725,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-04",20.1,20.5,17.4,-13.43,47470,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1426,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1426},"2026-02-03",23.2,24.8,19.5,-4.4,-17.96,28650,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1436,"percent_change":202,"volume":1445,"transactions":9,"vwap":1444},"2026-02-02",21.9,29.9,17.9,24.5,123590,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-30",45,47.4,26.3,28.9,-1,-3.34,3008420,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1442,"change":1149,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1442},"2026-01-29",32,32.5,29.1,-5.38,199420,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-28",32.7,34.5,28.7,31.6,-2.3,-6.78,10560,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-27",33.4,35.3,28.3,33.9,-3.3,-8.87,66600,{"date":1481,"open":1482,"high":1449,"low":1483,"close":1484,"change":1485,"percent_change":357,"volume":1486,"transactions":9,"vwap":1484},"2026-01-26",40.3,36.9,37.2,-2.1,40820,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-23",40,43.3,36.2,39.3,-3.9,-9.03,171720,{"date":1497,"open":1498,"high":1499,"low":1489,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-22",48.6,49,43.2,-8.6,-16.6,10148,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-21",53,55,50.2,51.8,-1.8,-3.36,2812,{"date":1514,"open":1506,"high":1515,"low":1516,"close":1517,"change":1421,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-20",56.9,50.5,53.6,-4.29,4624,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-16",54,57.3,53.4,56,-2,-3.45,4631,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1531,"change":1510,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1531},"2026-01-15",58,62.3,55.5,-3.01,5768,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":725,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-14",63,64.4,59,59.8,-4.32,7007,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-13",70,57.6,62.5,-12.8,-17,18461,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-12",80.7,82,70.5,75.3,-18.3,-19.55,36016,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-09",117,125,93.6,15.6,20,812080,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1136,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-08",72.2,79,72,78,8.03,34317,{"date":1578,"open":1579,"high":1580,"low":1546,"close":1571,"change":1581,"percent_change":1048,"volume":1582,"transactions":9,"vwap":1571},"2026-01-07",72.8,74,0.2,761,{"date":1584,"open":1585,"high":1557,"low":1586,"close":1573,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1573},"2026-01-06",73,70.3,-0.9,-1.23,572,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1162,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-05",68,77.2,65,72.9,8.16,1566,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1087,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-02",63.5,68.8,67.4,6.31,628,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":751,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-31",67,75,62.6,63.4,-5.37,1379,{"date":1614,"open":1592,"high":1546,"low":1615,"close":1607,"change":1616,"percent_change":1611,"volume":1617,"transactions":9,"vwap":1607},"2025-12-30",64,-3.8,997,{"date":1619,"open":1620,"high":1621,"low":1607,"close":1622,"change":1623,"percent_change":276,"volume":623,"transactions":9,"vwap":1622},"2025-12-29",67.099998,71.5,70.8,1.6,{"date":1625,"open":1626,"high":1627,"low":1602,"close":1628,"change":1069,"percent_change":773,"volume":1629,"transactions":9,"vwap":1628},"2025-12-26",69.9,73.8,69.2,2064,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-24",70.9,74.8,63.9,66,-5.1,-7.17,1189,{"date":1640,"open":1608,"high":1641,"low":1642,"close":1643,"change":1421,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-23",76.3,69,71.099998,-3.27,1327,{"date":1647,"open":1648,"high":1555,"low":1649,"close":1649,"change":725,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-22",81.5,73.5,-3.54,1118,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-19",82.5,86,75.5,76.2,-3.1,-3.91,858,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1526,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-18",81.8,85,77.8,79.3,-2.46,956,{"date":1670,"open":1671,"high":1672,"low":1657,"close":1673,"change":1674,"percent_change":333,"volume":1675,"transactions":9,"vwap":1673},"2025-12-17",81,83,81.3,2,1262,{"date":1677,"open":1678,"high":1678,"low":1608,"close":1666,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1666},"2025-12-16",87,-7.9,-9.06,1496,{"date":1683,"open":1684,"high":1563,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-15",112,81.7,87.2,-28.8,-24.83,2381,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-12",141,105,116,-29,-20,2916,{"date":1699,"open":1700,"high":234,"low":1701,"close":1702,"change":1300,"percent_change":1293,"volume":1703,"transactions":9,"vwap":1702},"2025-12-11",147,142,145,2021,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":997,"volume":1711,"transactions":9,"vwap":1709},"2025-12-10",140,158,129,150,3,5285,{"date":1713,"open":1714,"high":1715,"low":1706,"close":1700,"change":1550,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1700},"2025-12-09",160,167,-10.37,2706,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-08",175,225,152,164,-7,-4.09,21240,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":278,"percent_change":278,"volume":1733,"transactions":9,"vwap":1732},"2025-12-05",173,180,157,171,5523,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1732,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1732},"2025-12-04",165,178,146,14,8.92,3263,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1731,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1731},"2025-12-03",179,156,-10,-5.99,867,{"date":1750,"open":1751,"high":1751,"low":1738,"close":1715,"change":1696,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1715},"2025-12-02",188,-10.7,2487,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1724,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-01",200,183.2,187,-3.61,579,{"date":1762,"open":1763,"high":1756,"low":1758,"close":1764,"change":1765,"percent_change":1766,"volume":244,"transactions":9,"vwap":1764},"2025-11-28",192,194,8,4.3,{"date":1768,"open":1769,"high":1770,"low":1720,"close":1771,"change":1526,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-26",186.60001,215,186,-1.06,5208,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1751,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1751},"2025-11-25",191.5,193.89999,185.89999,-6,-3.09,217,{"date":1783,"open":1784,"high":1784,"low":671,"close":1764,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1764},"2025-11-24",214,-14,-6.73,776,{"date":1789,"open":1784,"high":1790,"low":1791,"close":1792,"change":278,"percent_change":278,"volume":1793,"transactions":9,"vwap":1792},"2025-11-21",221,203,208,499,{"date":1795,"open":1770,"high":652,"low":1796,"close":1792,"change":1724,"percent_change":498,"volume":713,"transactions":9,"vwap":1792},"2025-11-20",207,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1770,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1770},"2025-11-19",257,257.60001,212,-45,-17.31,1284,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-18",292,293.29999,260,-26.5,-9.25,1132,{"date":1814,"open":1815,"high":1816,"low":1721,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-17",229,319,286.5,53.5,22.96,3799,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-14",264,291,231,233,-69,-22.85,2770,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-13",467,470,270,302,-124,-29.11,46498,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1842,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1842},"2025-11-12",400,426,393,37,9.51,258,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1550,"percent_change":1853,"volume":1732,"transactions":9,"vwap":1852},"2025-11-11",408,423.29999,387.5,389,-4.19,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-10",387,441,379,406,36,9.73,615,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-07",375,398,365.89999,370,-13,-3.39,199,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-06",466,472,382,383,-80,-17.28,283,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":194,"volume":1567,"transactions":9,"vwap":1885},"2025-11-05",455,483,463,7,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-04",542,544,456,-101,-18.13,170,{"date":1896,"open":1897,"high":1898,"low":706,"close":1898,"change":1899,"percent_change":1900,"volume":1700,"transactions":9,"vwap":1898},"2025-11-03",514,557,-9,-1.59,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1724,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-31",573,562,566,-1.22,76,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1903,"change":1899,"percent_change":1913,"volume":1784,"transactions":9,"vwap":1903},"2025-10-30",567,604.5,549.20001,-1.55,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-29",565,582,17,3.01,28,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1916,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1916},"2025-10-28",640,556,-59,-9.46,119,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1920,"percent_change":1094,"volume":1933,"transactions":9,"vwap":1932},"2025-10-27",588,632,624,271,{"date":1935,"open":1890,"high":1936,"low":1937,"close":1936,"change":1522,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-24",596,538,9.96,97,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1889,"change":1343,"percent_change":1945,"volume":1507,"transactions":9,"vwap":1889},"2025-10-23",533.40002,549.5,533,2.26,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-22",560,500,530,-23,-4.16,256,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-21",570,593,551,553,-15,-2.64,153,{"date":1964,"open":1965,"high":1966,"low":623,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-20",595,600,568,-42,-6.89,133,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-17",642,608.29999,610,-32,-4.98,93,{"date":1980,"open":1981,"high":1982,"low":1973,"close":1973,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1973},"2025-10-16",702,715,-57,-8.15,287,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":176,"percent_change":83,"volume":1525,"transactions":9,"vwap":1991},"2025-10-15",701,710,686,699,{"date":1993,"open":1994,"high":1988,"low":1995,"close":1996,"change":1387,"percent_change":286,"volume":1525,"transactions":9,"vwap":1996},"2025-10-14",681,674,698,{"date":1998,"open":1999,"high":2000,"low":1994,"close":2001,"change":2002,"percent_change":2003,"volume":1540,"transactions":9,"vwap":2001},"2025-10-13",684,733,682,-38,-5.28,{"date":2005,"open":26,"high":26,"low":1994,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-10",720,-12,-1.64,92,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-09",740,759,713,732,-8,-1.08,103,{"date":2020,"open":2021,"high":2012,"low":2022,"close":2012,"change":1499,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2012},"2025-10-08",691,678,7.09,228,{"date":2026,"open":2027,"high":2027,"low":359,"close":2021,"change":1785,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2021},"2025-10-07",705,-1.99,98,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2027,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2027},"2025-10-06",704,711,696,-14.1,-1.96,35,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":2043,"percent_change":2044,"volume":1664,"transactions":9,"vwap":2042},"2025-10-03",709,734,719.099976,-18.9,-2.56,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-02",715.5,740.70001,714,738,25,3.51,57,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2014,"change":1300,"percent_change":1398,"volume":2058,"transactions":9,"vwap":2014},"2025-10-01",700,717.5,38,{"date":2060,"open":2033,"high":2061,"low":1981,"close":2062,"change":1281,"percent_change":880,"volume":2063,"transactions":9,"vwap":2062},"2025-09-30",729.59998,718,113,{"date":2065,"open":2066,"high":2040,"low":2067,"close":2040,"change":2068,"percent_change":1069,"volume":1525,"transactions":9,"vwap":2040},"2025-09-29",698.5,689.5,22,{"date":2070,"open":359,"high":2071,"low":2072,"close":2071,"change":2073,"percent_change":355,"volume":1615,"transactions":9,"vwap":2071},"2025-09-26",687,650,16.5,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-09-25",695,664.5,670.5,-21.5,-3.11,253,{"date":2083,"open":2027,"high":2084,"low":2085,"close":2086,"change":1746,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-24",709.40002,671,692,-1.42,127,{"date":2090,"open":2091,"high":2092,"low":2086,"close":1981,"change":2093,"percent_change":2094,"volume":1714,"transactions":9,"vwap":1981},"2025-09-23",737,741.5,-40,-5.39,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":278,"percent_change":278,"volume":224,"transactions":9,"vwap":2099},"2025-09-22",729,747,742,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2099,"change":2105,"percent_change":1870,"volume":2106,"transactions":9,"vwap":2099},"2025-09-19",795,809,725.20001,-26,289,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1960,"percent_change":2113,"volume":1792,"transactions":9,"vwap":2112},"2025-09-18",803.29999,821.5,755.20001,768,-1.92,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":1526,"percent_change":962,"volume":2119,"transactions":9,"vwap":2118},"2025-09-17",773.59998,829,783,218,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2068,"percent_change":650,"volume":1876,"transactions":9,"vwap":2125},"2025-09-16",762,793,685.79999,785,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-15",877,752,763,-129,-14.46,404,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":1367,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-12",972,871,892,1.65,798,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-11",755,915,877.5,77.5,9.69,944,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":737,"volume":2155,"transactions":9,"vwap":2153},"2025-09-10",744.5,816,800,50,418,{"date":2157,"open":2027,"high":2158,"low":2027,"close":2159,"change":2160,"percent_change":1658,"volume":2161,"transactions":9,"vwap":2159},"2025-09-09",773.20001,750,-24,232,{"date":2163,"open":359,"high":2164,"low":2165,"close":2166,"change":2063,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-08",811.40002,651,774,17.1,1182,{"date":2170,"open":2171,"high":2085,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-09-05",609,591.20001,661,71,12.03,627,{"date":2178,"open":1898,"high":2179,"low":1898,"close":2179,"change":1886,"percent_change":118,"volume":689,"transactions":9,"vwap":2179},"2025-09-04",590,{"date":2181,"open":2182,"high":2183,"low":1948,"close":2184,"change":2016,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-03",575,599,583,-1.35,536,{"date":2188,"open":2189,"high":1966,"low":2190,"close":2191,"change":278,"percent_change":278,"volume":2192,"transactions":9,"vwap":2191},"2025-09-02",552,549,591,163,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2191,"change":2198,"percent_change":882,"volume":253,"transactions":9,"vwap":2191},"2025-08-29",585,612,584,7.8,{"date":2200,"open":2201,"high":2202,"low":1904,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-08-28",594,610.5,583.20001,29.2,5.27,443,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":2213,"volume":2211,"transactions":9,"vwap":2211},"2025-08-27",597,604,554,-49,-8.13,{"date":2215,"open":1923,"high":2216,"low":1966,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-08-26",641,603,-30.8,-4.86,496,{"date":2222,"open":1898,"high":2223,"low":2224,"close":2223,"change":2225,"percent_change":2226,"volume":2125,"transactions":9,"vwap":2223},"2025-08-25",633.79999,541,79.8,14.4,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2211,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2211},"2025-08-22",525.40002,556.29999,511,34,6.54,392,{"date":2236,"open":1949,"high":2237,"low":1949,"close":2238,"change":176,"percent_change":2239,"volume":2119,"transactions":9,"vwap":2238},"2025-08-21",524.5,520,0.19,{"date":2241,"open":2238,"high":2242,"low":2243,"close":2244,"change":1550,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-20",539,489,519,-3.17,357,{"date":2248,"open":2249,"high":2250,"low":1950,"close":2186,"change":1674,"percent_change":1157,"volume":2251,"transactions":9,"vwap":2186},"2025-08-19",561,569.79999,185,{"date":2253,"open":1903,"high":2254,"low":1950,"close":2255,"change":1983,"percent_change":2256,"volume":1815,"transactions":9,"vwap":2255},"2025-08-18",581,534,-9.64,{"date":2258,"open":1956,"high":2191,"low":2259,"close":2191,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2191},"2025-08-15",557.5,19,3.32,236,{"date":2264,"open":2265,"high":1760,"low":1948,"close":1589,"change":1300,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1589},"2025-08-14",578,-0.87,181,{"date":2269,"open":1937,"high":1760,"low":1937,"close":2270,"change":2068,"percent_change":741,"volume":175,"transactions":9,"vwap":2270},"2025-08-13",577,{"date":2272,"open":2273,"high":2274,"low":2238,"close":2275,"change":2276,"percent_change":1013,"volume":2277,"transactions":9,"vwap":2275},"2025-08-12",522,558,555,10,273,{"date":2279,"open":2280,"high":1948,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2243,"transactions":9,"vwap":2282},"2025-08-11",523,515.70001,545,39,7.71,{"date":2286,"open":2243,"high":2287,"low":2243,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-08-08",520.90002,506,-3,-0.59,288,{"date":2293,"open":1949,"high":2294,"low":2295,"close":244,"change":1281,"percent_change":967,"volume":1973,"transactions":9,"vwap":244},"2025-08-07",540,490,{"date":2297,"open":601,"high":2298,"low":1875,"close":1949,"change":1960,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1949},"2025-08-06",529,-2.91,592,{"date":2302,"open":1949,"high":2190,"low":2303,"close":338,"change":1420,"percent_change":1710,"volume":2304,"transactions":9,"vwap":338},"2025-08-05",481,1162,{"date":2306,"open":1883,"high":2307,"low":1883,"close":1949,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1949},"2025-08-04",517,46,10.13,1350,{"date":2312,"open":2313,"high":2314,"low":612,"close":2315,"change":2316,"percent_change":746,"volume":2317,"transactions":9,"vwap":2315},"2025-08-01",457,462,454,-27,894,{"date":2319,"open":2238,"high":2320,"low":2321,"close":2303,"change":1886,"percent_change":939,"volume":2322,"transactions":9,"vwap":2303},"2025-07-31",528,433,35563,{"date":2324,"open":2325,"high":2326,"low":1874,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-07-30",586,589,474,-116,-19.66,1876,{"date":2332,"open":2333,"high":2333,"low":2254,"close":2179,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2179},"2025-07-29",748,-162,-21.54,4209,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2129,"change":1785,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2129},"2025-07-28",767,786,741,-1.83,18113,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-07-25",788,810,761.099976,766,-28,-3.53,429,{"date":2354,"open":2355,"high":2356,"low":2118,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-07-24",801,843.90002,794,-36,-4.34,1059,{"date":2362,"open":2363,"high":2363,"low":2102,"close":2364,"change":1746,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-23",864,830,-1.19,571,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-07-22",865,890,820,840,29,3.58,1026,{"date":2377,"open":419,"high":2378,"low":419,"close":327,"change":1343,"percent_change":19,"volume":2379,"transactions":9,"vwap":327},"2025-07-21",862.90002,1088,{"date":2381,"open":2050,"high":2382,"low":697,"close":419,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":419},"2025-07-18",822.79999,61,8.27,486,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2050,"change":2105,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2050},"2025-07-17",764,730,-3.4,359,{"date":2393,"open":2394,"high":2346,"low":2395,"close":2388,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2388},"2025-07-16",708,703,44,6.11,834,{"date":2400,"open":1996,"high":2401,"low":2402,"close":2006,"change":1696,"percent_change":725,"volume":2403,"transactions":9,"vwap":2006},"2025-07-15",760,660,10142,{"date":2405,"open":2406,"high":2407,"low":697,"close":2012,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2012},"2025-07-14",746,756.90002,-5.5,-0.74,407,{"date":2412,"open":2349,"high":2413,"low":2414,"close":2415,"change":1810,"percent_change":2416,"volume":1875,"transactions":9,"vwap":2415},"2025-07-11",793.70001,717.59998,745.5,-3.43,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":197,"volume":2424,"transactions":9,"vwap":2422},"2025-07-10",789,796,735.5,772,13.5,649,{"date":2426,"open":2427,"high":2428,"low":2006,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-09",775,812,758.5,-50.5,-6.24,1253,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2103,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2103},"2025-07-08",902,940,779,-30,-3.58,4403,{"date":2442,"open":2443,"high":2443,"low":1988,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-07-07",1121,839,-361,-30.08,3889,{"date":2449,"open":2450,"high":179,"low":2451,"close":2452,"change":1948,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-07-03",1784,1016,1200,87.5,81072,{"date":2456,"open":2006,"high":2457,"low":1923,"close":1923,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1923},"2025-07-02",744,-376,-37.01,1410,{"date":2462,"open":2463,"high":2463,"low":177,"close":2451,"change":1976,"percent_change":2464,"volume":1574,"transactions":9,"vwap":2451},"2025-07-01",1040,-3.05,{"date":2466,"open":2467,"high":2468,"low":2451,"close":2469,"change":2470,"percent_change":536,"volume":2471,"transactions":9,"vwap":2469},"2025-06-30",1104,1112,1048,-56,196,{"date":2473,"open":2474,"high":2474,"low":2467,"close":2467,"change":2470,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2467},"2025-06-27",1152,-4.83,248,{"date":2478,"open":2467,"high":2452,"low":2479,"close":2480,"change":1525,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-26",1072,1160,5.07,276,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2467,"change":2016,"percent_change":2488,"volume":643,"transactions":9,"vwap":2467},"2025-06-25",1120,1192,1064,-0.72,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2468,"change":278,"percent_change":278,"volume":2494,"transactions":9,"vwap":2468},"2025-06-24",1096,1128,1056,131,{"date":2496,"open":2497,"high":2485,"low":2451,"close":2468,"change":1573,"percent_change":2498,"volume":1701,"transactions":9,"vwap":2468},"2025-06-23",1032,6.92,{"date":2500,"open":177,"high":2479,"low":2501,"close":2463,"change":278,"percent_change":278,"volume":1904,"transactions":9,"vwap":2463},"2025-06-20",960,{"date":2503,"open":2504,"high":2463,"low":2504,"close":2463,"change":1525,"percent_change":2505,"volume":2063,"transactions":9,"vwap":2463},"2025-06-18",976,5.69,{"date":2507,"open":2508,"high":2469,"low":2148,"close":2509,"change":1878,"percent_change":2510,"volume":1939,"transactions":9,"vwap":2509},"2025-06-17",1024,984,-7.52,{"date":2512,"open":2513,"high":2513,"low":177,"close":2487,"change":1457,"percent_change":2514,"volume":1585,"transactions":9,"vwap":2487},"2025-06-16",1080,3.1,{"date":2516,"open":2463,"high":2479,"low":2501,"close":2497,"change":2093,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2497},"2025-06-13",-3.73,193,{"date":2520,"open":2485,"high":2521,"low":2493,"close":2479,"change":1976,"percent_change":2522,"volume":1862,"transactions":9,"vwap":2479},"2025-06-12",1216,-2.9,{"date":2524,"open":2479,"high":2480,"low":2479,"close":2467,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2467},"2025-06-11",-64,-5.48,254,{"date":2529,"open":2513,"high":2530,"low":2469,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-06-10",1224,1168,136,13.18,787,{"date":2536,"open":2463,"high":2487,"low":2537,"close":2497,"change":1976,"percent_change":1534,"volume":2538,"transactions":9,"vwap":2497},"2025-06-09",1008,1105,{"date":2540,"open":2541,"high":2513,"low":2541,"close":2487,"change":1525,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2487},"2025-06-06",968,5.56,148,{"date":2545,"open":2504,"high":2463,"low":2546,"close":2537,"change":2547,"percent_change":488,"volume":2548,"transactions":9,"vwap":2537},"2025-06-05",952,48,425,{"date":2550,"open":2501,"high":2551,"low":2552,"close":2501,"change":2016,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2501},"2025-06-04",992,920,-0.83,328,{"date":2556,"open":2551,"high":2497,"low":2557,"close":2541,"change":2093,"percent_change":2558,"volume":1953,"transactions":9,"vwap":2541},"2025-06-03",904,-3.97,{"date":2560,"open":2463,"high":2463,"low":2509,"close":2537,"change":2525,"percent_change":2561,"volume":2217,"transactions":9,"vwap":2537},"2025-06-02",-5.97,{"date":2563,"open":2508,"high":2564,"low":177,"close":2479,"change":1765,"percent_change":562,"volume":2565,"transactions":9,"vwap":2479},"2025-05-30",1400,3602,{"date":2567,"open":2513,"high":2531,"low":2451,"close":2487,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2487},"2025-05-29",-72,-6.34,929,{"date":2572,"open":2480,"high":368,"low":2492,"close":2573,"change":2470,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-05-28",1136,-4.7,388,{"date":2577,"open":2480,"high":2486,"low":2468,"close":2486,"change":1615,"percent_change":2578,"volume":1770,"transactions":9,"vwap":2486},"2025-05-27",5.67,{"date":2580,"open":2467,"high":2474,"low":2379,"close":2492,"change":1765,"percent_change":508,"volume":2581,"transactions":9,"vwap":2492},"2025-05-23",211,{"date":2583,"open":2492,"high":2474,"low":2491,"close":2485,"change":278,"percent_change":278,"volume":2494,"transactions":9,"vwap":2485},"2025-05-22",{"date":2585,"open":2468,"high":2474,"low":2469,"close":2485,"change":2586,"percent_change":2587,"volume":1948,"transactions":9,"vwap":2485},"2025-05-21",-16,-1.41,{"date":2589,"open":2590,"high":368,"low":2467,"close":2573,"change":2160,"percent_change":2591,"volume":1871,"transactions":9,"vwap":2573},"2025-05-20",1144,-2.07,{"date":2593,"open":2531,"high":2486,"low":2573,"close":2480,"change":1976,"percent_change":2594,"volume":671,"transactions":9,"vwap":2480},"2025-05-19",-2.68,{"date":2596,"open":2468,"high":2597,"low":2379,"close":2486,"change":1573,"percent_change":1200,"volume":2598,"transactions":9,"vwap":2486},"2025-05-16",1280,637,{"date":2600,"open":2468,"high":2480,"low":2463,"close":2485,"change":1457,"percent_change":858,"volume":1877,"transactions":9,"vwap":2485},"2025-05-15",{"date":2602,"open":2379,"high":2480,"low":2546,"close":2379,"change":1976,"percent_change":863,"volume":2603,"transactions":9,"vwap":2379},"2025-05-14",4388,{"date":2605,"open":2379,"high":2606,"low":2379,"close":2485,"change":2607,"percent_change":2608,"volume":1835,"transactions":9,"vwap":2485},"2025-05-13",1240,24,2.19,{"date":2610,"open":2474,"high":2474,"low":2493,"close":2491,"change":1976,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2491},"2025-05-12",-2.84,247,{"date":2614,"open":2590,"high":2480,"low":2468,"close":2492,"change":278,"percent_change":278,"volume":2615,"transactions":9,"vwap":2492},"2025-05-09",95,{"date":2617,"open":2467,"high":2590,"low":2491,"close":2492,"change":278,"percent_change":278,"volume":1708,"transactions":9,"vwap":2492},"2025-05-08",{"date":2619,"open":2513,"high":2474,"low":2513,"close":2492,"change":1387,"percent_change":2620,"volume":1770,"transactions":9,"vwap":2492},"2025-05-07",1.44,{"date":2622,"open":2485,"high":2486,"low":2379,"close":2468,"change":2586,"percent_change":2087,"volume":2623,"transactions":9,"vwap":2468},"2025-05-06",237,{"date":2625,"open":2492,"high":2452,"low":2493,"close":2492,"change":1976,"percent_change":2626,"volume":2106,"transactions":9,"vwap":2492},"2025-05-05",-2.76,{"date":2628,"open":2531,"high":368,"low":2485,"close":2480,"change":2607,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2480},"2025-05-02",2.11,168,{"date":2632,"open":2485,"high":2531,"low":2497,"close":2573,"change":1976,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2573},"2025-05-01",-2.74,201,{"date":2636,"open":2521,"high":2637,"low":2492,"close":2531,"change":2525,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2531},"2025-04-30",1248,-5.19,166,{"date":2641,"open":2486,"high":2642,"low":368,"close":2643,"change":1976,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-04-29",1320,1232,-2.53,269,{"date":2647,"open":2606,"high":2648,"low":2531,"close":2649,"change":2547,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-04-28",1360,1264,3.95,784,{"date":2653,"open":2531,"high":2606,"low":2463,"close":2521,"change":2016,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2521},"2025-04-25",-0.65,1007,{"date":183,"open":2564,"high":2657,"low":2480,"close":2530,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2530},1552,-176,-12.57,21457]