[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONCO":3,"homepage-market-summary":29,"stock-historical-ONCO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ONCO","2026-10-07",{"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},"Onconetix, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Onconetix Inc is a commercial-stage biotechnology company focused on the research, development, and commercialization of solutions for men's health and oncology. The company owns Proclarix, an in vitro diagnostic test for prostate cancer, approved for sale in the European Union. Additionally, it is focused on marketing Proclarix in the U.S. as a lab-developed product. Onconetix operates in one segment: commercial. Geographically, the company generates maximum revenue from Switzerland and the rest from the United Kingdom.","2","Cincinnati, OH",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.5972,0.66,0.58,0.6611,-0.0639,-9.67,593621.694471,2671,0.6091,209.5,937047.0557592151,0,1161,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":14,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":18,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},743.75,647603,236374917.995563,-99.8,"2025-04-25",[182,183,193,204,215,225,235,246,256,265,275,284,294,305,314,324,333,344,354,364,375,385,395,405,416,426,435,446,457,465,474,482,492,503,513,523,533,543,552,563,574,585,592,602,613,624,635,645,655,666,677,687,695,703,712,721,732,741,750,759,767,773,781,790,797,804,810,818,825,832,841,848,854,859,865,871,878,885,893,898,903,908,913,920,926,930,934,939,944,949,956,963,967,973,981,986,992,998,1003,1010,1018,1023,1029,1035,1043,1049,1056,1063,1071,1079,1087,1095,1103,1112,1121,1130,1139,1146,1155,1161,1169,1175,1182,1189,1198,1207,1215,1223,1231,1238,1246,1255,1263,1272,1280,1288,1297,1305,1313,1321,1329,1335,1343,1350,1358,1365,1374,1382,1390,1397,1406,1415,1424,1429,1434,1439,1446,1453,1457,1465,1473,1480,1486,1494,1502,1511,1518,1526,1532,1540,1548,1554,1560,1564,1570,1576,1582,1587,1594,1602,1611,1617,1624,1628,1635,1640,1646,1651,1657,1663,1669,1675,1680,1684,1690,1696,1702,1708,1712,1719,1726,1733,1738,1746,1752,1758,1766,1772,1779,1786,1793,1800,1808,1815,1823,1830,1838,1843,1849,1853,1859,1866,1872,1877,1882,1889,1896,1901,1909,1916,1922,1927,1933,1941,1950,1958,1965,1973,1976,1984,1990,1997,2004,2009,2013,2021,2025,2028,2033,2041,2046,2052,2058,2062,2067,2073,2080,2085,2092,2098,2102,2108,2112,2118,2121,2127,2134,2142,2146,2152,2158,2160,2164,2168,2174,2179,2183,2188,2192,2197,2201,2207,2212,2217,2223,2228,2233,2238,2244,2247,2251,2256,2260,2264,2271,2275,2279,2286,2294,2300,2305,2311,2317,2324,2330,2335,2340,2348,2352,2357,2364,2373,2381,2389,2396,2404,2411,2418,2425,2431,2438,2445,2449,2456,2463,2466,2473,2479,2484,2489,2495,2503,2512,2519,2524,2530,2534,2539,2545,2549,2553,2556,2561,2566,2571,2577,2582,2588,2594,2598,2604,2609,2615,2619,2623,2626,2629,2632,2636,2640,2645,2648,2654,2657,2662],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",0.6735,0.6861,0.623,-0.0119,-1.77,523256.795459,2077,0.6553,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",0.7201,0.7299,0.67,0.673,-0.0607,-8.27,509784.934491,2598,0.6904,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",0.7376,0.75,0.713,0.7337,-0.0104,-1.4,409397.610102,1937,0.7279,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",0.78,0.7044,0.7441,-0.0382,-4.88,884074.736926,3681,0.7272,{"date":226,"open":227,"high":228,"low":207,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",0.758,0.8699,0.7823,-0.0377,-4.6,914526.320477,3495,0.8045,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",1.05,1.07,0.72,0.82,-0.29,-26.13,5472646.696422,11070,0.8313,{"date":247,"open":248,"high":249,"low":237,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",1.19,1.36,1.11,0.08,7.77,22569939.642066,100367,1.2101,{"date":257,"open":258,"high":259,"low":173,"close":110,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",1.12,1.42,0.1191,13.07,47785358.059242,134320,1.1955,{"date":266,"open":267,"high":268,"low":217,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",0.83,0.92,0.9109,0.0009,0.1,5794636.067018,19928,0.9639,{"date":276,"open":277,"high":278,"low":277,"close":87,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",0.655,1.15,0.2269,33.22,31964142.762598,82446,0.9296,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",0.644,0.6999,0.6831,0.0282,4.31,165361.216368,573,0.6783,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",0.6427,0.6685,0.6339,0.6549,0.0159,2.49,133883.656711,783,0.6474,{"date":306,"open":197,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",0.67995,0.639,-0.0245,-3.69,171641.761671,448,0.6543,{"date":315,"open":17,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",0.6741,0.6501,0.6635,0.0001,0.02,102958.439241,434,0.6593,{"date":325,"open":308,"high":326,"low":308,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",0.69,0.6634,0.0182,2.82,129354.610435,773,0.6628,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",0.6491,0.6778,0.5859,0.6452,0.0078,1.22,611287.160744,1311,0.6462,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",0.7639,0.778,0.6374,-0.119,-15.73,530968.847824,1182,0.6756,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",0.7898,0.744,0.7564,-0.0258,-3.3,166419.3452,592,0.7589,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",0.8186,0.8439,0.767,0.7822,-0.031,-3.81,172908.290159,713,0.7852,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",0.835,0.8006,0.8132,-0.0268,-3.19,266111.984019,1012,0.8215,{"date":386,"open":387,"high":388,"low":240,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",0.8611,0.95,0.84,-0.18,-17.65,1261950.337732,4198,0.8787,{"date":396,"open":397,"high":237,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",0.7385,0.7106,1.02,0.281,38.02,6663281.891673,18828,0.9313,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",0.6818,0.7445,0.6601,0.739,0.0647,9.6,289127.486283,659,0.7075,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",0.62,0.70335,0.6743,0.0215,3.29,97285.1642,336,0.6617,{"date":427,"open":428,"high":326,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",0.6192,0.6528,0.026,4.15,127315.0388,605,0.6622,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",0.6,0.64,0.5868,0.6268,0.0145,2.37,153659.641701,468,0.6167,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",0.628,0.643899,0.61,0.6123,-0.0197,-3.12,91476.306376,514,0.6165,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":211,"volume":462,"transactions":463,"vwap":464},"2026-08-27",0.65,0.632,-0.009,101285.466238,427,0.6404,{"date":466,"open":467,"high":468,"low":438,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":304},"2026-08-26",0.6449,0.6558,0.641,-0.002,-0.31,80069.693606,788,{"date":475,"open":438,"high":17,"low":438,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",0.643,-0.013,-1.98,106843.502507,635,0.6512,{"date":483,"open":459,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",0.6572,0.6333,0.656,0.0055,0.85,353526.084655,739,0.6487,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",0.651,0.666,0.6207,0.6505,-0.0165,-2.47,225615.189,853,0.6438,{"date":504,"open":505,"high":506,"low":17,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",0.6897,0.71,0.667,-0.044,-6.19,226681.453706,837,0.6708,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",0.7478,0.6993,0.711,-0.0393,-5.24,220344.821268,950,0.718,{"date":524,"open":525,"high":526,"low":506,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",0.76,0.7979,0.7503,-0.0072,-0.95,726696.947572,3135,0.7491,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",0.807,0.7402,0.7575,-0.0538,-6.63,153201.915476,929,0.7633,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",0.88,0.8113,-0.0711,-8.06,226073.200764,996,0.8399,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",0.905,0.9261,0.8801,0.8824,-0.0092,-1.03,43697.07816,349,0.8955,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",0.9482,0.95245,0.8701,0.8916,-0.0766,-7.91,193881.655942,738,0.8927,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",0.8975,0.9872,0.8734,0.9682,0.0707,7.88,154822.314229,690,0.9434,{"date":586,"open":568,"high":587,"low":568,"close":576,"change":588,"percent_change":17,"volume":589,"transactions":590,"vwap":591},"2026-08-10",0.926,0.0059,40464.240514,420,0.9046,{"date":593,"open":594,"high":595,"low":596,"close":568,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",0.899,0.910499,0.8503,-0.0121,-1.34,102177.495714,751,0.8775,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",0.9776,0.99,0.8871,0.9037,-0.1013,-10.08,390801.773171,1743,0.9379,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",0.815,1.009,0.7887,1.005,0.1704,20.42,370057.808038,1753,0.9166,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",0.8249,0.8499,0.79,0.8346,0.0235,2.9,161000.324651,781,0.8172,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",0.8502,0.794599,0.8111,-0.0156,-1.89,104878.0204,476,0.8166,{"date":646,"open":647,"high":648,"low":649,"close":648,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",0.77,0.8267,0.754201,0.0403,5.12,115552.512196,547,0.7735,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",0.7001,0.8,0.6652,0.7864,0.0371,4.95,575021.021359,1804,0.7253,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",0.81,0.8327,0.736698,0.7493,-0.0808,-9.73,207595.502251,870,0.7781,{"date":678,"open":240,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",0.8428,0.784,0.8301,0.0162,1.99,152153.376505,535,0.8147,{"date":688,"open":389,"high":545,"low":668,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",0.8139,-0.0073,-0.89,91055.706011,568,0.8401,{"date":696,"open":615,"high":697,"low":615,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":572,"vwap":702},"2026-07-24",0.9,0.8212,0.0316,4,104552.990633,0.8654,{"date":704,"open":545,"high":705,"low":369,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",0.9299,0.7896,-0.0905,-10.28,225564.6004,1015,0.8575,{"date":713,"open":714,"high":715,"low":488,"close":556,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",0.87,0.888,-0.0096,-1.08,153229.522476,1123,0.8662,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",0.9672,0.9999,0.8416,0.8897,-0.1103,-11.03,369231.654312,1588,0.9258,{"date":733,"open":734,"high":735,"low":517,"close":173,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",0.7561,1.01,0.24,31.58,1094266.6254,3222,0.8947,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-17",0.76800001,0.78299999,0.75199997,0.75999999,-0.032,-4.04,77800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",0.76499999,0.82099998,0.75099999,0.792,0.018,2.33,184800,{"date":760,"open":761,"high":762,"low":754,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",0.83999997,0.84200001,0.77399999,-0.075,-8.83,343000,{"date":768,"open":761,"high":769,"low":770,"close":771,"change":477,"percent_change":135,"volume":772,"transactions":9,"vwap":771},"2026-07-14",0.85399997,0.80500001,0.84899998,250100,{"date":774,"open":545,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",0.884,0.80000001,0.86199999,-0.078,-8.3,767900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",0.97000003,0.99000001,0.93599999,0.94,-0.045,-4.57,4294800,{"date":791,"open":792,"high":784,"low":793,"close":794,"change":795,"percent_change":329,"volume":796,"transactions":9,"vwap":794},"2026-07-09",0.94499999,0.92900002,0.98500001,0.027,129500,{"date":798,"open":237,"high":237,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",0.92000002,0.958,-0.112,-10.47,379800,{"date":805,"open":806,"high":250,"low":735,"close":238,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":238},"2026-07-07",1.06,-0.03,-2.73,1006800,{"date":811,"open":735,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",1.21,0.98000002,1.1,0.144,15.06,2369400,{"date":819,"open":814,"high":814,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",0.93000001,0.95599997,-0.124,-11.48,388300,{"date":826,"open":806,"high":827,"low":173,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",1.175,1.08,-0.05,-4.42,411000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",0.93800002,1.18,0.90600002,1.13,0.176,18.45,1015500,{"date":842,"open":800,"high":783,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",0.90200001,0.954,-0.023,-2.35,119600,{"date":849,"open":850,"high":735,"low":799,"close":851,"change":852,"percent_change":471,"volume":853,"transactions":9,"vwap":851},"2026-06-26",0.95300001,0.977,-0.003,131500,{"date":855,"open":735,"high":735,"low":856,"close":813,"change":144,"percent_change":857,"volume":858,"transactions":9,"vwap":813},"2026-06-25",0.94999999,-2,134300,{"date":860,"open":735,"high":237,"low":861,"close":173,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":173},"2026-06-24",0.96200001,-0.07,-6.54,1688200,{"date":866,"open":799,"high":238,"low":867,"close":238,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":238},"2026-06-23",0.91500002,0.121,12.75,459700,{"date":872,"open":873,"high":856,"low":545,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",0.89099997,0.949,0.005,0.53,148400,{"date":879,"open":786,"high":880,"low":545,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",0.96100003,0.94400001,-0.051,-5.13,471700,{"date":886,"open":399,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",1.045,0.96499997,0.995,-0.085,-7.87,2590400,{"date":894,"open":814,"high":250,"low":806,"close":828,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":828},"2026-06-16",-0.01,-0.92,4063900,{"date":899,"open":806,"high":278,"low":784,"close":900,"change":70,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-15",1.09,6.86,440500,{"date":904,"open":828,"high":905,"low":856,"close":399,"change":862,"percent_change":906,"volume":907,"transactions":9,"vwap":399},"2026-06-12",1.106,-6.42,394800,{"date":909,"open":173,"high":900,"low":813,"close":900,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":900},"2026-06-11",0.04,3.81,488300,{"date":914,"open":915,"high":916,"low":915,"close":237,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":237},"2026-06-10",0.92400002,1.088,0.103,10.88,330200,{"date":921,"open":813,"high":735,"low":786,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-09",0.94700003,-0.063,-6.24,329900,{"date":927,"open":110,"high":828,"low":784,"close":735,"change":144,"percent_change":928,"volume":929,"transactions":9,"vwap":735},"2026-06-08",-1.94,306300,{"date":931,"open":783,"high":237,"low":799,"close":110,"change":895,"percent_change":932,"volume":933,"transactions":9,"vwap":110},"2026-06-05",-0.96,529000,{"date":935,"open":237,"high":900,"low":399,"close":936,"change":829,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-04",1.04,-4.59,270900,{"date":940,"open":258,"high":941,"low":936,"close":900,"change":829,"percent_change":942,"volume":943,"transactions":9,"vwap":900},"2026-06-03",1.14,-4.39,339900,{"date":945,"open":941,"high":946,"low":947,"close":941,"change":27,"percent_change":27,"volume":948,"transactions":9,"vwap":941},"2026-06-02",1.16,1.105,294400,{"date":950,"open":951,"high":248,"low":952,"close":941,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":941},"2026-06-01",1.17,1.122,-0.06,-5,432800,{"date":957,"open":958,"high":959,"low":951,"close":958,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":958},"2026-05-29",1.2,1.27,0.03,2.56,682200,{"date":964,"open":835,"high":965,"low":951,"close":951,"change":27,"percent_change":27,"volume":966,"transactions":9,"vwap":951},"2026-05-28",1.31,620100,{"date":968,"open":969,"high":959,"low":946,"close":951,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":951},"2026-05-27",1.25,-0.09,-7.14,736400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":320,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-26",1.3,1.44,1.24,1.26,1.61,973900,{"date":982,"open":951,"high":977,"low":983,"close":977,"change":320,"percent_change":984,"volume":985,"transactions":9,"vwap":977},"2026-05-22",1.125,1.64,2602700,{"date":987,"open":941,"high":988,"low":237,"close":340,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":340},"2026-05-21",1.29,0.12,10.91,1334500,{"date":993,"open":258,"high":248,"low":994,"close":814,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":814},"2026-05-20",0.91000003,-0.08,-6.78,3087440,{"date":999,"open":1000,"high":1000,"low":946,"close":835,"change":79,"percent_change":1001,"volume":1002,"transactions":9,"vwap":835},"2026-05-19",1.9,-61.44,13446470,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-18",3.8,3.06,-0.68,-18.18,2797310,{"date":1011,"open":1005,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-15",3.84,3.7,3.74,-0.16,-4.1,46390,{"date":1019,"open":1020,"high":1020,"low":1005,"close":1021,"change":960,"percent_change":217,"volume":1022,"transactions":9,"vwap":1021},"2026-05-14",4.08,3.9,39720,{"date":1024,"open":1020,"high":1025,"low":1005,"close":1026,"change":44,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-13",4.1,3.87,-5.15,62840,{"date":1030,"open":700,"high":1020,"low":1031,"close":1020,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1020},"2026-05-12",3.73,0.06,1.49,52200,{"date":1036,"open":1005,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-11",4.37,3.61,4.02,0.22,5.79,85290,{"date":1044,"open":1045,"high":700,"low":1046,"close":1005,"change":156,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1005},"2026-05-08",3.96,3.6,-5.94,85230,{"date":1050,"open":1051,"high":1051,"low":1013,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-07",4.5,4.04,-0.46,-10.22,132080,{"date":1057,"open":1058,"high":1059,"low":290,"close":1051,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1051},"2026-05-06",4.81,4.84,-0.7,-13.46,143710,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-05",5.8,5.01,5.2,-1.27,-19.63,185180,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":989,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-04",6.35,6.48,6.19,6.47,1.89,69480,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1073,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1073},"2026-05-01",6.55,6.72,6.2,-0.6,-8.63,103850,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1090},"2026-04-30",6.79,6.95,6.5,-0.33,-4.53,130130,{"date":1096,"open":1097,"high":1098,"low":1082,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-29",6.9,7.47,7.28,-0.4,-5.21,206420,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-28",6.94,8.3,6.83,7.68,0.26,3.5,673090,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-27",7.93,8.36,7.07,7.42,1.54,26.19,9452930,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-24",6.7,7.19,5.71,5.88,-0.78,-11.71,129940,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-23",7,7.01,6.46,6.66,-0.62,-8.52,121400,{"date":1140,"open":1141,"high":1142,"low":1082,"close":1099,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1099},"2026-04-22",6.98,7.3,0.51,7.53,162590,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-21",7.13,7.22,6.6,6.77,-0.55,-7.51,154230,{"date":1156,"open":1157,"high":1158,"low":1149,"close":1159,"change":995,"percent_change":717,"volume":1160,"transactions":9,"vwap":1159},"2026-04-20",7.39,8.25,7.32,261530,{"date":1162,"open":1163,"high":1164,"low":1097,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-17",7.6,7.75,7.4,-0.2,-2.63,177830,{"date":1170,"open":1171,"high":1172,"low":1097,"close":1163,"change":144,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1163},"2026-04-16",7.1,7.8,-0.26,201290,{"date":1176,"open":1177,"high":1177,"low":1171,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-15",8.15,7.62,-1.48,-16.26,244980,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":814,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-14",7.2,9.1,6.71,13.75,490840,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-13",10.2,10.39,7.5,8,-2.9,-26.61,745060,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-10",13,13.6,10.1,10.9,-1.3,-10.66,1309380,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":697,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-09",16.2,28.2,11.4,12.2,7.96,23829320,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-08",13.1,11,11.3,-1.6,-12.4,50710,{"date":1224,"open":1225,"high":1226,"low":1212,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-07",14.3,14.7,12.9,-2.4,-15.69,56180,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":271,"percent_change":17,"volume":1237,"transactions":9,"vwap":1236},"2026-04-06",14.5,15.8,13.9,15.3,61400,{"date":1239,"open":1240,"high":1241,"low":1200,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-02",16,16.69,15.2,-3.55,-18.93,96640,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-01",15,19.4,12.5,18.75,3.85,25.84,261780,{"date":1256,"open":1257,"high":1209,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-31",15.5,14.4,14.9,-0.8,-5.1,106380,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-30",14.65,17.5,11.7,15.7,-3.7,-19.07,280830,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1249,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1249},"2026-03-27",58.4,67.3,17.8,-12.8,-39.75,6966880,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1000,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-26",30.6,38.9,27.55,32.2,6.27,44270,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-25",30.55,36.14,25.6,30.3,1.6,5.57,24400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":211,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-24",30.2,34.5,27,28.7,-4.65,9040,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1195,"volume":1312,"transactions":9,"vwap":1310},"2026-03-23",29.25,30.5,26.25,30.1,-0.9,3804,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1316},"2026-03-20",24.049999,31,22.55,6.85,28.36,2952,{"date":1322,"open":1323,"high":1301,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-19",26.8,22.7,24.15,-1.8,-6.94,1238,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":161,"percent_change":529,"volume":1334,"transactions":9,"vwap":1333},"2026-03-18",26.5,24.5,25.95,1408,{"date":1336,"open":1337,"high":1331,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-17",25.8,25,26.2,0.4,1.55,1514,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1337,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1337},"2026-03-16",29.4,25.5,-1.35,-4.97,1142,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":519,"volume":1357,"transactions":9,"vwap":1355},"2026-03-13",29,29.1,26.6,27.15,-1.5,774,{"date":1359,"open":1316,"high":1316,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-12",27.8,28.65,-2.6,-8.32,964,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-11",29.5,31.95,29.35,31.25,2.3,7.94,2496,{"date":1375,"open":1376,"high":1377,"low":1292,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-10",27.85,29.049999,28.95,2.6,9.87,2428,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1385},"2026-03-09",23.5,26.35,22,1.95,7.99,3890,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1016,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-06",28.45,23.7,24.4,-14.39,5976,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-05",33,33.55,26.4,28.5,-5.25,-15.56,10902,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-04",37.5,40.2,31.4,33.75,-2.3,-6.38,29928,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-03",32.5,47.55,32,36.049999,3.55,10.92,87768,{"date":1425,"open":1399,"high":1399,"low":1426,"close":1417,"change":529,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1417},"2026-03-02",31.8,-2.84,1172,{"date":1430,"open":1399,"high":1431,"low":1399,"close":1432,"change":1433,"percent_change":249,"volume":1357,"transactions":9,"vwap":1432},"2026-02-27",34.35,33.45,0.45,{"date":1435,"open":1399,"high":1436,"low":1437,"close":1399,"change":27,"percent_change":27,"volume":1438,"transactions":9,"vwap":1399},"2026-02-26",34,31.3,1608,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1399,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1399},"2026-02-25",34.85,31.5,-1.85,-5.31,2276,{"date":1447,"open":1448,"high":1441,"low":1449,"close":1441,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1441},"2026-02-24",33.2,31.2,1.65,4.97,1606,{"date":1454,"open":1408,"high":1408,"low":1419,"close":1448,"change":1455,"percent_change":1221,"volume":1456,"transactions":9,"vwap":1448},"2026-02-23",-4.7,1666,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1000,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-20",35.65,38.15,34.049999,37.9,5.28,2328,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":857,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-19",38,39,33.5,36,-5.26,3006,{"date":1474,"open":1468,"high":1475,"low":1476,"close":1467,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1467},"2026-02-18",42,34.3,-1.25,-3.18,8798,{"date":1481,"open":1482,"high":1482,"low":1316,"close":1483,"change":1484,"percent_change":259,"volume":1485,"transactions":9,"vwap":1483},"2026-02-17",43.5,39.25,0.55,5684,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-13",52.5,37,38.7,-14.3,-26.98,17058,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-12",62.5,68,53,-39.5,-42.7,118864,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-11",73,93,71,92.5,17,22.52,6950,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1240,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-10",61.5,76,75.5,26.89,1688,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":173,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-09",61.55,66,58.5,59.5,1.71,2080,{"date":1527,"open":1496,"high":1528,"low":1529,"close":1522,"change":1530,"percent_change":1016,"volume":1531,"transactions":9,"vwap":1522},"2026-02-06",65.5,58,-2.5,1494,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-05",68.5,57.55,61,-6.5,-9.63,1920,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1537,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-04",78,78.45,66.5,67.5,-8.78,826,{"date":1549,"open":1534,"high":1550,"low":1497,"close":1551,"change":1110,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-03",75,74,4.96,1318,{"date":1555,"open":1506,"high":1506,"low":1556,"close":1557,"change":1558,"percent_change":1060,"volume":1559,"transactions":9,"vwap":1557},"2026-02-02",67,70.5,-0.5,542,{"date":1561,"open":1514,"high":1514,"low":1528,"close":1506,"change":1562,"percent_change":1455,"volume":1563,"transactions":9,"vwap":1506},"2026-01-30",-3.5,1134,{"date":1565,"open":1566,"high":1515,"low":1504,"close":1567,"change":1558,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-29",73.5,74.5,-0.67,296,{"date":1571,"open":1572,"high":1572,"low":1567,"close":1550,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1550},"2026-01-28",77.5,-1,-1.32,428,{"date":1577,"open":1566,"high":1578,"low":1579,"close":1514,"change":1110,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1514},"2026-01-27",80.5,72.5,4.83,754,{"date":1583,"open":1584,"high":1584,"low":1506,"close":1579,"change":1537,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1579},"2026-01-26",82.5,-8.23,1930,{"date":1588,"open":1589,"high":1584,"low":1590,"close":1591,"change":1530,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-23",82,77,79,-3.07,1488,{"date":1595,"open":1596,"high":1597,"low":1515,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-22",86.5,88.050003,81.5,1.5,1.88,22306,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-21",87.5,89,79.5,80,-7.5,-8.57,686,{"date":1612,"open":1542,"high":1613,"low":1542,"close":1604,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1604},"2026-01-20",115,6.25,7.69,16520,{"date":1618,"open":1607,"high":1619,"low":1620,"close":1621,"change":207,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-16",83.5,73.55,81.25,0.93,294,{"date":1625,"open":1606,"high":1626,"low":1550,"close":1578,"change":173,"percent_change":978,"volume":1627,"transactions":9,"vwap":1578},"2026-01-15",81,466,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1606,"change":1633,"percent_change":1634,"volume":1627,"transactions":9,"vwap":1606},"2026-01-14",75.15,80.25,73.85,5.5,7.43,{"date":1636,"open":1637,"high":1606,"low":1551,"close":1551,"change":1638,"percent_change":1608,"volume":1639,"transactions":9,"vwap":1551},"2026-01-13",78.5,-6,676,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1607,"change":1638,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1607},"2026-01-12",85,76.95,-6.98,1130,{"date":1647,"open":1604,"high":1604,"low":1648,"close":1649,"change":27,"percent_change":27,"volume":1650,"transactions":9,"vwap":1649},"2026-01-09",79.75,86,2090,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1649,"change":954,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1649},"2026-01-08",91.5,84.5,-5.49,1462,{"date":1658,"open":1659,"high":1660,"low":1604,"close":1661,"change":1110,"percent_change":700,"volume":1662,"transactions":9,"vwap":1661},"2026-01-07",93.2,93.65,91,1402,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1604,"change":1051,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1604},"2026-01-06",83,94,5.42,442,{"date":1670,"open":1607,"high":1619,"low":1671,"close":1665,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1665},"2026-01-05",76.2,2.5,3.11,962,{"date":1676,"open":1607,"high":1677,"low":1607,"close":1578,"change":1672,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1578},"2026-01-02",85.4,3.21,554,{"date":1681,"open":1504,"high":1642,"low":1557,"close":1542,"change":1091,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1542},"2025-12-31",9.09,2964,{"date":1685,"open":1686,"high":1550,"low":1687,"close":1688,"change":1558,"percent_change":166,"volume":1689,"transactions":9,"vwap":1688},"2025-12-30",71.8,70.25,71.5,746,{"date":1691,"open":1567,"high":1567,"low":1534,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-29",72,0.5,0.7,840,{"date":1697,"open":1514,"high":1514,"low":1698,"close":1688,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1688},"2025-12-26",70.75,-4.5,-5.92,576,{"date":1703,"open":1584,"high":1665,"low":1704,"close":1514,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1514},"2025-12-24",75.050003,-3,-3.8,1160,{"date":1709,"open":1607,"high":1607,"low":1542,"close":1591,"change":1477,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1591},"2025-12-23",-1.56,444,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1631,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1631},"2025-12-22",89.5,76.75,-8.25,-9.32,1980,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1562,"percent_change":1706,"volume":1725,"transactions":9,"vwap":1724},"2025-12-19",90.5,95.5,88.3,88.5,710,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":1562,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-18",94.5,102.5,92,-3.66,2466,{"date":1734,"open":1735,"high":1736,"low":1666,"close":1722,"change":1477,"percent_change":64,"volume":1737,"transactions":9,"vwap":1722},"2025-12-17",99,106.5,1350,{"date":1739,"open":1735,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-16",99.5,95,96.75,-1.75,-1.78,692,{"date":1747,"open":1748,"high":1748,"low":1741,"close":1749,"change":1750,"percent_change":1751,"volume":521,"transactions":9,"vwap":1749},"2025-12-15",118.5,98.5,-16.5,-14.35,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1613,"change":1558,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1613},"2025-12-12",120,114.5,-0.43,938,{"date":1759,"open":1760,"high":1761,"low":1613,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-11",136.5,141,115.5,-24.5,-17.5,2042,{"date":1767,"open":1768,"high":1769,"low":1760,"close":1770,"change":1771,"percent_change":735,"volume":1456,"transactions":9,"vwap":1770},"2025-12-10",147,161,140,1.4,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":211,"percent_change":1573,"volume":1778,"transactions":9,"vwap":1777},"2025-12-09",144.5,149,137,138.60001,204,{"date":1780,"open":1781,"high":1768,"low":1782,"close":1770,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1770},"2025-12-08",132.5,126.5,11.25,8.74,546,{"date":1787,"open":1775,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-05",149.45,128.75,-18.75,-12.71,508,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":857,"percent_change":598,"volume":1799,"transactions":9,"vwap":1798},"2025-12-04",151,157.5,146,147.5,756,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1803},"2025-12-03",125.5,149.5,122.25,21,16.34,2084,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1562,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-02",131.5,123.5,128.5,-2.65,400,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-01",138.5,130,132,-7,-5.04,414,{"date":1824,"open":1748,"high":1825,"low":1826,"close":1825,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1825},"2025-11-28",139,117,22.5,19.31,1784,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":700,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-26",112.5,119.5,107.5,116.5,3.56,642,{"date":1839,"open":1835,"high":1835,"low":1840,"close":1832,"change":954,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1832},"2025-11-25",109,-4.26,338,{"date":1844,"open":1845,"high":1846,"low":1840,"close":1846,"change":1132,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-24",110.5,117.5,6.33,246,{"date":1850,"open":1613,"high":1613,"low":1851,"close":1845,"change":1638,"percent_change":1027,"volume":1852,"transactions":9,"vwap":1845},"2025-11-21",108.85,238,{"date":1854,"open":1754,"high":1754,"low":1855,"close":1835,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1835},"2025-11-20",108.7,-3.05,-2.55,218,{"date":1860,"open":1861,"high":1862,"low":1755,"close":1863,"change":1864,"percent_change":1655,"volume":1865,"transactions":9,"vwap":1863},"2025-11-19",120.5,120.75,119.55,-6.95,292,{"date":1867,"open":1868,"high":1782,"low":1869,"close":1782,"change":1218,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1782},"2025-11-18",113.5,105,9.52,1096,{"date":1873,"open":1613,"high":1874,"low":1875,"close":1762,"change":173,"percent_change":714,"volume":1876,"transactions":9,"vwap":1762},"2025-11-17",116,109.75,332,{"date":1878,"open":1754,"high":1879,"low":1755,"close":1755,"change":1608,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1755},"2025-11-14",121.7,-6.15,558,{"date":1883,"open":1884,"high":1884,"low":1754,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-13",136,122,-15.5,-11.27,892,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":173,"percent_change":1895,"volume":1865,"transactions":9,"vwap":1894},"2025-11-12",137.89999,145.10001,135,137.5,0.73,{"date":1897,"open":1894,"high":1770,"low":1898,"close":1760,"change":173,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1760},"2025-11-11",134.5,0.74,606,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1356,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-10",139.5,143.75,134,135.5,-1.09,522,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1776,"change":1110,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1776},"2025-11-07",140.5,143.5,133.5,2.62,310,{"date":1917,"open":1918,"high":1918,"low":1913,"close":1913,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1913},"2025-11-06",153.5,-19,-12.46,666,{"date":1923,"open":1924,"high":1925,"low":1798,"close":1926,"change":1558,"percent_change":1092,"volume":1623,"transactions":9,"vwap":1926},"2025-11-05",150.5,154.95,152.5,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":954,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-04",158.5,153,-3.16,108,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":996,"volume":1940,"transactions":9,"vwap":1938},"2025-11-03",164,166.25,142.5,158,-11.5,1544,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-31",180.5,186.5,169,169.5,-20,-10.55,806,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1463,"volume":1957,"transactions":9,"vwap":1955},"2025-10-30",178.45,200,177,189.5,9.5,2278,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":959,"volume":1964,"transactions":9,"vwap":1962},"2025-10-29",176.25,182.25,180,2.25,198,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":161,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-28",176,182.5,174,177.75,-0.14,178,{"date":1974,"open":1954,"high":1975,"low":1954,"close":1972,"change":1599,"percent_change":488,"volume":1884,"transactions":9,"vwap":1972},"2025-10-27",180.60001,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1979,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1979},"2025-10-24",168.5,176.5,167.5,8.9,5.31,300,{"date":1985,"open":1967,"high":1967,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1953,"transactions":9,"vwap":1987},"2025-10-23",165.5,167.60001,-3.9,-2.27,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1799,"transactions":9,"vwap":1994},"2025-10-22",184,169.35001,171.5,-11,-6.03,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1968,"change":1218,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1968},"2025-10-21",168,185.5,167.55,6.41,1118,{"date":2005,"open":1945,"high":2006,"low":2007,"close":1994,"change":1672,"percent_change":2008,"volume":1932,"transactions":9,"vwap":1994},"2025-10-20",172,162.60001,1.48,{"date":2010,"open":1999,"high":1994,"low":1935,"close":1945,"change":1699,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1945},"2025-10-17",-2.59,320,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1699,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-16",177.5,181,171,173.5,-2.53,724,{"date":2022,"open":2000,"high":2000,"low":2023,"close":1972,"change":1608,"percent_change":748,"volume":2024,"transactions":9,"vwap":1972},"2025-10-15",175.60001,354,{"date":2026,"open":1968,"high":2000,"low":1960,"close":2000,"change":1599,"percent_change":240,"volume":2027,"transactions":9,"vwap":2000},"2025-10-14",384,{"date":2029,"open":1968,"high":2030,"low":2031,"close":1992,"change":1599,"percent_change":240,"volume":2032,"transactions":9,"vwap":1992},"2025-10-13",186,175.5,486,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1968,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1968},"2025-10-10",205,207,179,-23.5,-11.41,2938,{"date":2042,"open":2000,"high":25,"low":2016,"close":2043,"change":1248,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-09",206,7.85,5746,{"date":2047,"open":1978,"high":2048,"low":1935,"close":2049,"change":1827,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-08",195,191,13.35,5460,{"date":2053,"open":2054,"high":2055,"low":2054,"close":1978,"change":1248,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1978},"2025-10-07",154,172.39999,9.77,4946,{"date":2059,"open":2060,"high":2060,"low":1795,"close":1918,"change":1530,"percent_change":1220,"volume":2061,"transactions":9,"vwap":1918},"2025-10-06",156,492,{"date":2063,"open":2064,"high":2065,"low":1924,"close":2060,"change":1356,"percent_change":529,"volume":2066,"transactions":9,"vwap":2060},"2025-10-03",155,161.89999,474,{"date":2068,"open":2069,"high":1796,"low":2070,"close":1796,"change":1956,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1796},"2025-10-02",150,148.25,6.42,844,{"date":2074,"open":1930,"high":2075,"low":2076,"close":2077,"change":1608,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-01",159.75,147.25,148,-4.82,1524,{"date":2081,"open":2082,"high":2082,"low":1768,"close":2083,"change":954,"percent_change":453,"volume":2084,"transactions":9,"vwap":2083},"2025-09-30",162.5,155.5,1372,{"date":2086,"open":2087,"high":1994,"low":2088,"close":2089,"change":2090,"percent_change":1444,"volume":2091,"transactions":9,"vwap":2089},"2025-09-29",166.5,150.75,160.5,-9,3190,{"date":2093,"open":2094,"high":2095,"low":2094,"close":1946,"change":2096,"percent_change":1286,"volume":2097,"transactions":9,"vwap":1946},"2025-09-26",144,170,10,27632,{"date":2099,"open":2064,"high":1980,"low":1926,"close":2100,"change":173,"percent_change":2101,"volume":1438,"transactions":9,"vwap":2100},"2025-09-25",159.5,0.63,{"date":2103,"open":1768,"high":2104,"low":2105,"close":1929,"change":2106,"percent_change":2107,"volume":1957,"transactions":9,"vwap":1929},"2025-09-24",161.5,145.8,9,6.02,{"date":2109,"open":1803,"high":2083,"low":2110,"close":1803,"change":1562,"percent_change":2111,"volume":664,"transactions":9,"vwap":1803},"2025-09-23",148.5,-2.29,{"date":2113,"open":1946,"high":2114,"low":2115,"close":1930,"change":1051,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1930},"2025-09-22",185,122.5,3.03,51836,{"date":2119,"open":1924,"high":1796,"low":2110,"close":2110,"change":1356,"percent_change":1573,"volume":2120,"transactions":9,"vwap":2110},"2025-09-19",1108,{"date":2122,"open":2123,"high":2123,"low":2069,"close":2069,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2069},"2025-09-18",157,-7.75,-4.91,688,{"date":2128,"open":1769,"high":1769,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-17",155.55,157.75,-5.75,-3.52,484,{"date":2135,"open":2136,"high":2137,"low":1918,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-16",153.75,166,163.5,8.5,5.48,1722,{"date":2143,"open":1926,"high":2144,"low":2069,"close":2064,"change":1672,"percent_change":984,"volume":2145,"transactions":9,"vwap":2064},"2025-09-15",156.39999,366,{"date":2147,"open":1926,"high":2060,"low":2148,"close":1926,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1926},"2025-09-12",151.39999,-4,-2.56,506,{"date":2153,"open":1825,"high":1929,"low":1825,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-09-11",156.5,19,13.82,2798,{"date":2159,"open":1817,"high":2094,"low":1760,"close":1894,"change":1356,"percent_change":717,"volume":2126,"transactions":9,"vwap":1894},"2025-09-10",{"date":2161,"open":1893,"high":1903,"low":1898,"close":1825,"change":2162,"percent_change":1031,"volume":2163,"transactions":9,"vwap":1825},"2025-09-09",5,832,{"date":2165,"open":1770,"high":1770,"low":1819,"close":1905,"change":954,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1905},"2025-09-08",-3.6,1034,{"date":2169,"open":2170,"high":2171,"low":1760,"close":1825,"change":1699,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1825},"2025-09-05",141.5,145,-3.14,236,{"date":2175,"open":1803,"high":2176,"low":1761,"close":1912,"change":1562,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1912},"2025-09-04",152,-2.38,914,{"date":2180,"open":2171,"high":2110,"low":1761,"close":1768,"change":1693,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1768},"2025-09-03",0.34,702,{"date":2184,"open":2171,"high":2185,"low":2170,"close":2186,"change":27,"percent_change":27,"volume":2187,"transactions":9,"vwap":2186},"2025-09-02",149.2,146.5,340,{"date":2189,"open":2077,"high":1924,"low":2186,"close":2186,"change":1562,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2186},"2025-08-29",-2.33,398,{"date":2193,"open":1798,"high":2194,"low":1798,"close":2069,"change":2195,"percent_change":2196,"volume":1623,"transactions":9,"vwap":2069},"2025-08-28",151.14999,3,2.04,{"date":2198,"open":2083,"high":2083,"low":1768,"close":1768,"change":1608,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1768},"2025-08-27",-4.85,902,{"date":2202,"open":1924,"high":2203,"low":1803,"close":2204,"change":1110,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-26",160,154.5,2.32,1014,{"date":2208,"open":2110,"high":1930,"low":2209,"close":1795,"change":1672,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1795},"2025-08-25",145.60001,1.68,582,{"date":2213,"open":1761,"high":2214,"low":1911,"close":2110,"change":1194,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2110},"2025-08-22",151.95,5.69,1828,{"date":2218,"open":1913,"high":2219,"low":2220,"close":1911,"change":700,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1911},"2025-08-21",151.5,131,2.93,2158,{"date":2224,"open":1817,"high":2225,"low":1781,"close":1760,"change":857,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1760},"2025-08-20",142.75,-1.44,858,{"date":2229,"open":2077,"high":2230,"low":2231,"close":1817,"change":2090,"percent_change":2232,"volume":352,"transactions":9,"vwap":1817},"2025-08-19",149.35001,138,-6.1,{"date":2234,"open":2235,"high":1918,"low":1937,"close":1798,"change":173,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1798},"2025-08-18",145.5,0.68,1054,{"date":2239,"open":1926,"high":2240,"low":2241,"close":2186,"change":2242,"percent_change":2243,"volume":1662,"transactions":9,"vwap":2186},"2025-08-15",156.25,143,-8,-5.18,{"date":2245,"open":1926,"high":2089,"low":2219,"close":2204,"change":1558,"percent_change":115,"volume":2246,"transactions":9,"vwap":2204},"2025-08-14",2940,{"date":2248,"open":1797,"high":2203,"low":2235,"close":2064,"change":1132,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2064},"2025-08-13",4.73,2632,{"date":2252,"open":2241,"high":1775,"low":1817,"close":2077,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2077},"2025-08-12",6,4.23,1378,{"date":2257,"open":1884,"high":2186,"low":1905,"close":2258,"change":27,"percent_change":27,"volume":2259,"transactions":9,"vwap":2258},"2025-08-11",142,1902,{"date":2261,"open":2258,"high":2094,"low":1906,"close":2258,"change":2139,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2258},"2025-08-08",6.37,12098,{"date":2265,"open":2241,"high":2266,"low":2267,"close":1913,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1913},"2025-08-07",144.45,130.5,-13.5,-9.18,2936,{"date":2272,"open":1926,"high":1930,"low":1937,"close":1768,"change":1699,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1768},"2025-08-06",-2.97,3974,{"date":2276,"open":2154,"high":2277,"low":2069,"close":2219,"change":1820,"percent_change":830,"volume":2278,"transactions":9,"vwap":2219},"2025-08-05",161.35001,2752,{"date":2280,"open":2281,"high":2282,"low":1938,"close":1929,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1929},"2025-08-04",163,170.75,-14,-8.12,5478,{"date":2287,"open":1994,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-08-01",173,158.050003,172.5,-5.5,-3.09,7750,{"date":2295,"open":2296,"high":2297,"low":2298,"close":1972,"change":1266,"percent_change":1203,"volume":2299,"transactions":9,"vwap":1972},"2025-07-31",202,229.5,174.5,521402,{"date":2301,"open":2037,"high":1968,"low":2054,"close":2089,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2089},"2025-07-30",-20.5,-11.33,4922,{"date":2306,"open":2307,"high":2308,"low":1972,"close":2016,"change":1699,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2016},"2025-07-29",183.5,192,-2.43,2772,{"date":2312,"open":2313,"high":2313,"low":2016,"close":2000,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2000},"2025-07-28",196,-22,-10.6,7914,{"date":2318,"open":2319,"high":2320,"low":1967,"close":2321,"change":1301,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-25",179.5,213.3,207.5,14.96,23394,{"date":2325,"open":2326,"high":2327,"low":2015,"close":1943,"change":1537,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1943},"2025-07-24",184.5,185.050003,-3.48,1958,{"date":2331,"open":1955,"high":2048,"low":2332,"close":2333,"change":1356,"percent_change":1260,"volume":2334,"transactions":9,"vwap":2333},"2025-07-23",181.5,187,2694,{"date":2336,"open":2337,"high":2337,"low":1968,"close":2338,"change":1356,"percent_change":80,"volume":2339,"transactions":9,"vwap":2338},"2025-07-22",193.5,188.5,2056,{"date":2341,"open":1968,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-07-21",199,172.55,190,18,10.47,8530,{"date":2349,"open":2031,"high":2015,"low":2082,"close":2006,"change":1537,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2006},"2025-07-18",-3.64,3066,{"date":2353,"open":2354,"high":2355,"low":2298,"close":2354,"change":2195,"percent_change":1524,"volume":2356,"transactions":9,"vwap":2354},"2025-07-17",178.5,193,7898,{"date":2358,"open":2359,"high":2360,"low":1938,"close":2031,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2031},"2025-07-16",191.5,210.5,-51,-22.52,69496,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-15",233.5,270,217,226.5,-15,-6.21,11670,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-14",213.5,243,241.5,30,14.18,1836,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1820,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-11",218.5,225,211,211.5,-3.2,1604,{"date":2390,"open":2391,"high":2392,"low":25,"close":2383,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2383},"2025-07-10",247,258,-27.25,-11.09,3864,{"date":2397,"open":1852,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-07-09",258.25,233.25,245.75,5.75,2.4,1982,{"date":2405,"open":2406,"high":2407,"low":2384,"close":2408,"change":1332,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-08",229,246.75,240,11.37,2006,{"date":2412,"open":2413,"high":2413,"low":2035,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-07-07",232.5,215.5,-17,-7.31,2742,{"date":2419,"open":2377,"high":2420,"low":2421,"close":2413,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2413},"2025-07-03",242.5,228.5,-10,-4.12,1278,{"date":2426,"open":2366,"high":2427,"low":2428,"close":2420,"change":1193,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2420},"2025-07-02",254.5,230.25,3.19,2398,{"date":2432,"open":2433,"high":2420,"low":2434,"close":2435,"change":1562,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-07-01",239,225.5,235,-1.47,2430,{"date":2439,"open":2435,"high":2440,"low":2441,"close":2442,"change":1705,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-30",245,220,238.5,-1.24,3094,{"date":2446,"open":2413,"high":2447,"low":2413,"close":2377,"change":2106,"percent_change":1026,"volume":2448,"transactions":9,"vwap":2377},"2025-06-27",255,4394,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2413,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2413},"2025-06-26",214.5,236.64999,18.5,8.64,4128,{"date":2457,"open":2036,"high":2458,"low":2459,"close":2460,"change":1194,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-06-25",236.35001,201,214,3.88,4752,{"date":2464,"open":2296,"high":25,"low":2342,"close":2043,"change":1051,"percent_change":2465,"volume":2255,"transactions":9,"vwap":2043},"2025-06-24",2.23,{"date":2467,"open":2468,"high":2375,"low":2469,"close":2470,"change":2242,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-06-23",205.5,198.5,201.5,-3.82,2120,{"date":2474,"open":2475,"high":2476,"low":2313,"close":25,"change":1956,"percent_change":2477,"volume":2478,"transactions":9,"vwap":25},"2025-06-20",200.5,215,4.75,3398,{"date":2480,"open":2385,"high":2481,"low":1953,"close":1953,"change":954,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1953},"2025-06-18",223.5,-2.44,7886,{"date":2485,"open":2486,"high":2384,"low":2049,"close":2035,"change":2242,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2035},"2025-06-17",223.25,-3.76,14716,{"date":2490,"open":2491,"high":2420,"low":2468,"close":2492,"change":2038,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-06-16",236.25,213,-9.94,4622,{"date":2496,"open":2497,"high":2498,"low":2413,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-06-13",275.5,296.5,236.5,-78,-24.8,6582,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-06-12",284.75,361.25,276.25,314.5,21.25,7.25,18648,{"date":2513,"open":2514,"high":2514,"low":2447,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-06-11",344.25,293.25,-55.25,-15.85,3213,{"date":2520,"open":2514,"high":2521,"low":2187,"close":2522,"change":2139,"percent_change":1672,"volume":2523,"transactions":9,"vwap":2522},"2025-06-10",382.5,348.5,5121,{"date":2525,"open":2526,"high":2522,"low":2527,"close":2187,"change":1346,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2187},"2025-06-09",327.25,310.25,8.11,2729,{"date":2531,"open":2532,"high":2187,"low":2532,"close":2508,"change":1508,"percent_change":1125,"volume":2533,"transactions":9,"vwap":2508},"2025-06-06",280.5,2696,{"date":2535,"open":2536,"high":2527,"low":2532,"close":2537,"change":2415,"percent_change":2538,"volume":1900,"transactions":9,"vwap":2537},"2025-06-05",301.75,297.5,-5.41,{"date":2540,"open":2527,"high":2541,"low":2542,"close":2508,"change":2543,"percent_change":1167,"volume":2544,"transactions":9,"vwap":2508},"2025-06-04",323,306,-8.5,536,{"date":2546,"open":2541,"high":2547,"low":2536,"close":2541,"change":2415,"percent_change":954,"volume":2548,"transactions":9,"vwap":2541},"2025-06-03",331.5,693,{"date":2550,"open":2551,"high":2506,"low":2508,"close":2187,"change":2139,"percent_change":961,"volume":2552,"transactions":9,"vwap":2187},"2025-06-02",335.75,1525,{"date":2554,"open":2542,"high":2547,"low":2542,"close":2547,"change":2543,"percent_change":1530,"volume":2555,"transactions":9,"vwap":2547},"2025-05-30",539,{"date":2557,"open":2508,"high":2514,"low":2537,"close":2187,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2187},"2025-05-29",29.75,9.59,1772,{"date":2562,"open":2536,"high":2547,"low":2505,"close":2527,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2527},"2025-05-28",4.25,1.39,836,{"date":2567,"open":2542,"high":2541,"low":2536,"close":2542,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2542},"2025-05-27",-4.25,-1.37,846,{"date":2572,"open":2573,"high":2573,"low":2505,"close":2527,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2527},"2025-05-23",318.75,-46.75,-13.1,2313,{"date":2578,"open":2514,"high":2579,"low":2526,"close":2580,"change":2563,"percent_change":958,"volume":2581,"transactions":9,"vwap":2580},"2025-05-22",369.75,357,1971,{"date":2583,"open":2580,"high":2506,"low":2547,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-05-21",352.75,-21.25,-5.68,2431,{"date":2589,"open":2590,"high":2591,"low":2522,"close":2592,"change":2558,"percent_change":2454,"volume":2593,"transactions":9,"vwap":2592},"2025-05-20",365.5,420.75,374,6084,{"date":2595,"open":2506,"high":2506,"low":2541,"close":2514,"change":2415,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2514},"2025-05-19",-4.71,2124,{"date":2599,"open":2514,"high":2600,"low":2541,"close":2506,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2506},"2025-05-16",535.5,42.5,13.33,32150,{"date":2605,"open":2522,"high":2521,"low":2537,"close":2573,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2573},"2025-05-15",-76.5,-19.35,8235,{"date":2610,"open":2573,"high":176,"low":2542,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-05-14",395.25,72.25,22.37,137649,{"date":2616,"open":2508,"high":2547,"low":2515,"close":2541,"change":1346,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2541},"2025-05-13",8.57,1905,{"date":2620,"open":2526,"high":2547,"low":2507,"close":2537,"change":2543,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2537},"2025-05-12",-2.78,1946,{"date":2624,"open":2515,"high":2526,"low":2505,"close":2542,"change":2568,"percent_change":2569,"volume":2625,"transactions":9,"vwap":2542},"2025-05-09",1667,{"date":2627,"open":2526,"high":2526,"low":2515,"close":2527,"change":1508,"percent_change":1065,"volume":2628,"transactions":9,"vwap":2527},"2025-05-08",1051,{"date":2630,"open":2515,"high":2573,"low":2532,"close":2515,"change":27,"percent_change":27,"volume":2631,"transactions":9,"vwap":2515},"2025-05-07",1600,{"date":2633,"open":2536,"high":2542,"low":2507,"close":2515,"change":2568,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2515},"2025-05-06",-1.43,958,{"date":2637,"open":2537,"high":2527,"low":2638,"close":2537,"change":27,"percent_change":27,"volume":2639,"transactions":9,"vwap":2537},"2025-05-05",289,1718,{"date":2641,"open":2187,"high":2187,"low":2505,"close":2537,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2537},"2025-05-02",-34,-10.26,1773,{"date":2646,"open":2527,"high":2580,"low":2515,"close":2547,"change":2509,"percent_change":1318,"volume":2647,"transactions":9,"vwap":2547},"2025-05-01",4797,{"date":2649,"open":2527,"high":2541,"low":2650,"close":2527,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2527},"2025-04-30",272,-12.75,-3.95,1264,{"date":2655,"open":2515,"high":2506,"low":2447,"close":2541,"change":2415,"percent_change":954,"volume":2656,"transactions":9,"vwap":2541},"2025-04-29",6258,{"date":2658,"open":2527,"high":2659,"low":2532,"close":2187,"change":2601,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2187},"2025-04-28",378.25,14.29,6624,{"date":180,"open":2515,"high":2536,"low":2663,"close":2537,"change":2563,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2537},216.75,1.45,917]