[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAIG":3,"homepage-market-summary":24,"stock-historical-BAIG":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BAIG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Leverage Shares 2X Long BBAI Daily ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":14,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},11.63,13.2,11.1,12.5085,-0.8785,-7.02,75891.128452,0,360.25,47502.749064288255,0.2,281,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":148},"success",[27,36,43,50,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":33,"sparkline":55,"date":35},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":35},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":33,"sparkline":68,"date":35},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":33,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,108,113,118,123,128,133,138,143],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":107},"Healthcare","XLV",-0.01,166.18,false,{"name":109,"etf":110,"change":111,"price":112,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":33},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":33},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":33},"Comm Services","XLC",0.35,110.32,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":82,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":162,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":23,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":14,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},47503,13348272.487065,-91.89,"2025-08-21",[177,180,188,199,210,220,231,241,251,261,272,283,294,305,316,327,336,347,356,367,378,387,398,407,417,427,438,448,458,467,478,487,497,506,517,527,538,547,558,567,578,589,599,609,620,631,641,652,663,674,684,694,703,712,722,732,742,753,764,774,783,791,798,807,815,824,833,841,850,857,865,872,880,889,898,907,916,924,932,940,947,956,965,972,981,989,997,1006,1014,1022,1031,1040,1049,1058,1067,1076,1084,1091,1100,1109,1118,1127,1135,1143,1151,1159,1167,1175,1184,1192,1200,1209,1215,1221,1230,1237,1246,1255,1263,1271,1278,1284,1292,1300,1307,1315,1321,1328,1336,1344,1352,1360,1368,1375,1383,1389,1396,1401,1408,1416,1423,1431,1439,1448,1457,1463,1470,1477,1484,1491,1498,1505,1511,1518,1523,1530,1538,1544,1551,1557,1563,1569,1577,1586,1593,1602,1611,1619,1628,1636,1644,1652,1661,1669,1677,1686,1695,1704,1712,1721,1730,1739,1748,1757,1765,1773,1781,1788,1797,1804,1812,1821,1827,1835,1841,1849,1858,1864,1872,1880,1888,1895,1904,1912,1920,1929,1937,1945,1953,1961,1969,1977,1986,1994,2003,2009,2016,2025,2032,2038,2046,2054,2062,2071,2080,2087,2093,2101,2109,2118,2126,2135,2144,2153,2162,2170,2178,2187,2195,2204,2213,2221,2230,2239,2247,2256,2264,2272,2280,2289,2296,2304,2312,2320,2329,2338,2345,2353,2361,2370,2379,2386,2394,2402,2409,2416,2424,2431,2437,2445,2451,2458,2466,2473,2482,2489,2497,2505,2513,2519,2527],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},409,12.0046,{"date":35,"open":181,"high":182,"low":181,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},11.71,13.49,0.7116,6.03,44035.5047,265,12.8477,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",12.18,12.78,11.75,11.7969,0.0519,0.44,12857.8894,181,12.1906,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",12,12.11,11.65,11.745,-0.095,-0.8,23647.8129,166,11.9817,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",12.5,12.65,11.84,-1.3034,-9.92,18016.616529,220,12.2917,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",13.3501,13.6,12.97,13.1434,-0.0449,-0.34,4936.1804,152,13.1477,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",13.19,12.3,13.1883,-0.4848,-3.55,15615.2014,275,12.8224,{"date":242,"open":243,"high":244,"low":223,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",13.96,14.07,13.6731,-0.3644,-2.6,14905.6484,212,13.8487,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":227,"volume":258,"transactions":259,"vwap":260},"2026-09-22",13.86,14.16,13.77,14.0375,-0.0478,9962.428775,132,14.0431,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",13.9,14.3092,13.6101,14.0853,0.8333,6.29,12281.2894,201,14.0263,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",13.85,14.23,12.91,13.252,-0.4,-2.93,10050.69031,146,13.292,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",13.285,13.825,13,13.652,1.0766,8.56,8421.4364,171,13.3388,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",13.22,13.51,12.43,12.5754,-0.9247,-6.85,4984.709632,118,12.9055,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",13.72,13.76,12.63,13.5001,-0.6158,-4.36,40261.4654,247,12.7451,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",13.63,14.48,13.62,14.1159,0.1163,0.83,43355.5784,200,14.2419,{"date":328,"open":182,"high":329,"low":182,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",14.3832,13.9996,0.3254,2.38,11376.3612,180,13.9608,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",13.07,13.94,12.99,13.6742,0.002,0.01,16812.4644,162,13.5255,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",14.53,13.6722,-0.9082,-6.23,20271.471664,211,14.0251,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",14.5,14.97,14.28,14.5804,-0.1162,-0.79,13139.862505,142,14.6526,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",14.8901,14.995,14.6,14.6966,-0.5344,-3.51,12336.1214,151,14.7911,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":325,"vwap":386},"2026-09-03",15.87,14.95,15.231,0.276,1.85,18512.9754,15.1642,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",14.86,15.37,14.74,14.955,0.1008,0.68,7478.9754,112,15.0625,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",16,14.8542,-2.0469,-12.11,10373.2964,156,15.0773,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",15.89,16.9011,15.6151,0.6223,3.82,9700.408147,143,16.3427,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",17.54,15.985,16.2788,-1.4601,-8.23,9848.1914,157,16.4623,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",16.711,18.5,16.71,17.7389,1.5438,9.53,60705.811686,316,17.4089,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",17.16,15.99,16.1951,-0.4133,-2.49,10176.333662,124,16.4741,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",17.02,16.44,16.6084,0.4484,2.77,31510.6055,130,16.8236,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",17.405,16.16,-1.9569,-10.8,34144.460673,236,17.0504,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",17.35,18.32,17.28,18.1169,1.457,8.75,21594.2727,310,17.8379,{"date":479,"open":480,"high":480,"low":461,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",17.77,16.6599,-0.9256,-5.26,13294.450527,145,16.6614,{"date":488,"open":469,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",17.81,16.2601,17.5855,0.2825,1.63,10516.9764,172,17.2317,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",18,17.303,-0.9205,-5.05,5525.2144,102,17.537,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",18.02,18.2296,17.72,18.2235,-0.6509,-3.45,33409.627893,222,18.3736,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",20.45,18.68,18.8744,-0.7349,-3.75,18721.343027,160,19.1582,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",18.77,19.735,18.3,19.6093,0.8182,4.35,22241.419739,184,18.9026,{"date":539,"open":540,"high":540,"low":430,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",19.45,18.7911,-0.8831,-4.49,21201.7934,232,18.9521,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",19.25,19.7,18.42,19.6742,1.1385,6.14,24473.5636,274,18.9517,{"date":559,"open":529,"high":529,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",17.8103,18.5357,-0.4473,-2.36,8127.0139,158,18.2967,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",17.1,19.0522,16.78,18.983,2.8456,17.63,24936.992709,374,18.1724,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",15.835,16.73,15.78,16.1374,-0.2029,-1.24,11239.3776,188,16.1106,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",17.6,15.93,16.3403,-1.7597,-9.72,30587.696565,346,16.6505,{"date":600,"open":400,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",18.2,15.79,18.1,3.2461,21.85,48841.664874,433,16.712,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",13.5,15.17,13.25,14.8539,0.7519,5.33,34408.8111,304,14.5911,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",14.98,16.18,12.96,14.102,-0.5584,-3.81,39782.9307,458,14.3777,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",12.58,14.79,14.6604,2.1023,16.74,47106.2021,461,13.9519,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",13.89,13.98,12.41,12.5581,-1.7153,-12.02,20552.7642,315,12.9702,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",13.99,15.1399,13.21,14.2734,-0.686,-4.59,41317.399501,351,14.0536,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",15.32,15.48,14.34,14.9594,0.7765,5.47,26318.6532,280,14.9458,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",15.22,13.83,14.1829,-1.0373,-6.82,18192.0712,242,14.4055,{"date":685,"open":686,"high":687,"low":31,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",14.9901,16.395,15.2202,-0.1202,-0.78,13022.2396,198,15.2955,{"date":695,"open":380,"high":451,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",15.02,15.3404,-0.8019,-4.97,16159.40724,216,15.7358,{"date":704,"open":390,"high":705,"low":390,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",16.5,16.1423,1.2776,8.59,19348.36868,248,16.0745,{"date":713,"open":714,"high":666,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",15.31,14.33,14.8647,0.0047,0.03,21003.043283,285,14.8382,{"date":723,"open":724,"high":725,"low":726,"close":389,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",14.77,15.7838,14.5411,-1.1481,-7.17,37114.332692,406,15.1998,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",18.4699,15.88,16.0081,-2.6036,-13.99,87947.4975,579,16.7913,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",19.27,20.02,18.1821,18.6117,0.3398,1.86,62503.887,438,19.0606,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",17.66,18.75,17.575,18.2719,0.4432,2.49,26379.1916,293,18.2501,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",20.12,17.53,17.8287,-2.3933,-11.84,25023.3602,442,18.6447,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",21.81,22.059999,20,20.222,-0.621,-2.98,16100,{"date":784,"open":785,"high":786,"low":745,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",20.09,21.059999,20.843,-0.087,-0.42,16200,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":352,"volume":797,"transactions":9,"vwap":795},"2026-07-08",22.040001,20.5,20.93,-1.391,15100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",24.1,24.5,21.75,22.321,-2.171,-8.86,18000,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",23.88,25.93,24.492,0.706,2.97,11100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",25.457,26.46,23.6,23.786,-1.369,-5.44,21300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",25.22,27.24,25.118,25.155,-0.802,-3.09,17900,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",24.3,26.49,25.957,0.928,3.71,35300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",24.93,25.36,22.75,25.028999,1.577,6.72,20200,{"date":851,"open":852,"high":835,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",21.98,23.452,1.209,5.44,36200,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",24.57,21.78,22.243,-1.806,-7.51,25500,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":374,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-24",27.49,23.96,24.049,-12.74,20100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":806,"transactions":9,"vwap":877},"2026-06-23",27.76,28.9,27.47,27.559,-0.642,-2.28,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-22",29.37,30.87,27.69,28.201,-1.564,-5.25,26100,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",29.3,29.98,27.54,29.765,0.161,0.54,40000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",30.27,31.66,29.35,29.604,-1.157,-3.76,18800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",31.07,32.775,29.01,30.761,-1.296,-4.04,44700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":493,"volume":923,"transactions":9,"vwap":921},"2026-06-15",34.7,34.844,32.02,32.056999,0.513,47000,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-12",33.9,31.39,31.544,-1.927,-5.76,18900,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",30.5,33.61,33.471,1.843,5.83,21800,{"date":941,"open":942,"high":926,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",31.25,31.628,0.381,1.22,23400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-09",36.0099983,37.16,28.89,31.247,-5.563,-15.11,48500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",37,39.89,35.99,36.81,2.11,6.08,89700,{"date":966,"open":967,"high":967,"low":968,"close":918,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":918},"2026-06-05",44.080002,33.66,-11.11,-24.25,104100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",47.81,50.155,44.72,45.81,-2.04,-4.26,73200,{"date":982,"open":983,"high":984,"low":976,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-03",50.19,50.805,47.85,-5.007,-9.47,105600,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",55.74,51.37,52.857,-5.418,-9.3,64200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",54.69,60.61,52.099998,58.275,5.855,11.17,101800,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-29",54.64,45.67,52.42,1.887,3.73,203400,{"date":1015,"open":142,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-28",51,37.48,50.533,10.591,26.52,131800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-27",35.95,42,35.33,39.942,3.619,9.96,49900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-26",37.5,38.35,34.71,36.323,-0.519,-1.41,44500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",37.73,43.665,35.89,36.842,-0.006,-0.02,32700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-21",34.61,38.02,33.37,36.848,1.898,5.43,19000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-20",32.3,35.68,31.865,34.95,3.478,11.05,14200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-19",31.615,32.2,30.059999,31.472,-0.827,-2.56,34100,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-18",34.69,30.9,32.299,-3.084,-8.72,36000,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-15",38.68,35.383,-5.388,-13.22,39700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-14",37.26,40.92,36.4,40.771,2.509,6.56,43200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-13",37.57,40,35.49,38.262,0.768,2.05,54600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-12",39.44,39.92,35.73,37.494,-2.946,-7.28,25100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-11",36.41,41.64,36.38,40.44,3.15,8.45,41900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":105,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-08",37.38,37.69,33.636,37.29,-0.03,39900,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-07",40.51,36.49,37.3,-3.93,-9.53,27000,{"date":1144,"open":1104,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-06",42.79,34.5,41.23,3.715,9.9,86000,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-05",38.19,34.34,37.515,-0.375,-0.99,66800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":384,"volume":1166,"transactions":9,"vwap":1164},"2026-05-04",37.8,40.94,37.4,37.89,0.69,68590,{"date":1168,"open":1169,"high":1164,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-01",34.6,32.7,37.2,2.3,6.59,50590,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-30",31.8,35.5,30.6,34.9,3.13,9.85,62020,{"date":1185,"open":1186,"high":1187,"low":942,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-29",39.099998,39.5,31.77,-6.03,-15.95,166920,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1161,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1161},"2026-04-28",31.1,38,29.8,6.91,22.37,121010,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-27",30.8,32.29,29.5,30.89,0.09,0.29,22880,{"date":1210,"open":1060,"high":1060,"low":1211,"close":1202,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1202},"2026-04-24",29.1,-0.36,-1.16,36600,{"date":1216,"open":1169,"high":1169,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1150,"transactions":9,"vwap":1218},"2026-04-23",29.6,31.16,-4.84,-13.44,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-22",34,36.6,32.6,36,3.46,10.63,90890,{"date":1231,"open":1146,"high":1139,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-21",32.099998,32.54,-0.81,-2.43,87240,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-20",31.6,33.79,30.95,33.35,-0.45,-1.33,42550,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-17",34.4,38.11,33.2,33.8,1.8,5.62,117550,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-16",35.7,31.3,32,-0.7,-2.14,91960,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1170,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1170},"2026-04-15",29,32.9,28.7,4.3,15.14,91280,{"date":1272,"open":1273,"high":1217,"low":1274,"close":1273,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1273},"2026-04-14",28.4,27.6,3.07,12.12,35000,{"date":1279,"open":835,"high":1280,"low":819,"close":1281,"change":718,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-13",26.5,25.33,0.12,51170,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":22,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-10",25.5,26.4,24.6,25.3,0.8,44180,{"date":1293,"open":1274,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-09",27.9,24.9,25.1,-2.7,-9.71,43570,{"date":1301,"open":1259,"high":1225,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-08",27.2,27.8,0.17,0.62,55170,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-07",28.5,25.85,27.63,-0.87,-3.05,21210,{"date":1316,"open":1309,"high":1179,"low":1317,"close":1309,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1309},"2026-04-06",28.11,-1.02,-3.46,15360,{"date":1322,"open":1295,"high":1323,"low":1295,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-02",30,29.52,2.37,8.73,44850,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":930,"volume":1335,"transactions":9,"vwap":1333},"2026-04-01",29.4,30.59,26.9,27.15,-1.66,61010,{"date":1337,"open":1338,"high":1339,"low":819,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-31",23.95,29.2,28.81,6.61,29.77,44440,{"date":1345,"open":1346,"high":835,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-30",23.9,21.6,22.2,-1.36,-5.77,22080,{"date":1353,"open":1296,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-27",25.61,23.4,23.56,-2.82,-10.69,27960,{"date":1361,"open":1204,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-26",30.1,26,26.38,-3.82,-12.65,51200,{"date":1369,"open":1370,"high":1225,"low":1265,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-25",31.7,30.2,-0.26,-0.85,29750,{"date":1376,"open":1377,"high":1378,"low":1204,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-24",32.4,32.5,30.46,-2.34,-7.13,20810,{"date":1384,"open":1202,"high":1223,"low":1202,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-23",32.8,1.95,6.32,29680,{"date":1390,"open":1391,"high":1391,"low":1204,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-20",33.099998,30.85,-2.95,-8.73,43730,{"date":1397,"open":1223,"high":1398,"low":1259,"close":1251,"change":1399,"percent_change":543,"volume":1400,"transactions":9,"vwap":1251},"2026-03-19",35.6,-1.59,46130,{"date":1402,"open":1033,"high":1195,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-18",35.099998,35.39,-2.71,-7.11,29450,{"date":1409,"open":1410,"high":1411,"low":1195,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-17",38.7,40.65,38.099998,0.1,0.26,22320,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1195,"change":121,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1195},"2026-03-16",38.6,41,37.07,1.06,21920,{"date":1424,"open":1425,"high":1426,"low":1171,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-13",40.5,42.52,37.6,-2.23,-5.6,46490,{"date":1432,"open":1433,"high":1434,"low":1435,"close":142,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":142},"2026-03-12",40.6,42.9,39.2,-2.37,-5.62,30370,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-11",41.7,44.6,40.099998,42.2,1.79,4.43,53710,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-10",44.5,45.3,39.6,40.41,-3.49,-7.95,52940,{"date":1458,"open":1459,"high":1460,"low":1418,"close":1461,"change":19,"percent_change":19,"volume":1462,"transactions":9,"vwap":1461},"2026-03-09",43.3,44.58,43.9,56610,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1461,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1461},"2026-03-06",39.4,47.6,3.6,8.93,122020,{"date":1471,"open":1472,"high":1473,"low":1146,"close":1474,"change":1475,"percent_change":12,"volume":1476,"transactions":9,"vwap":1474},"2026-03-05",35,40.33,40.3,4.2,118600,{"date":1478,"open":958,"high":1418,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-04",35.3,36.099998,0.7,1.98,33100,{"date":1485,"open":1139,"high":1103,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-03",33.95,35.4,-6.8,-16.11,60060,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1444,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1444},"2026-03-02",36.2,43.5,3,7.65,76240,{"date":1499,"open":1425,"high":1500,"low":1501,"close":1435,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1435},"2026-02-27",40.7,36.7,-4.4,-10.09,41960,{"date":1506,"open":1465,"high":1507,"low":1508,"close":1507,"change":1268,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-26",43.6,38.9,10.94,35730,{"date":1512,"open":1187,"high":1513,"low":1514,"close":1515,"change":1481,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-25",41.5,38.3,39.3,1.81,23270,{"date":1519,"open":1169,"high":1187,"low":1169,"close":1418,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1418},"2026-02-24",3.2,9.04,31700,{"date":1524,"open":958,"high":1525,"low":1526,"close":1487,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1487},"2026-02-23",38.77,34.45,-3,-7.81,40420,{"date":1531,"open":1532,"high":1533,"low":1171,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-20",43.8,46.6,38.4,-6.9,-15.23,38240,{"date":1539,"open":1419,"high":1451,"low":1540,"close":1451,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1451},"2026-02-19",40.29,2,4.62,29590,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1459,"change":1520,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1459},"2026-02-18",39.7,45.2,39.02,7.98,30220,{"date":1552,"open":1025,"high":1553,"low":1508,"close":1443,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1443},"2026-02-17",42.5,-2.8,-6.53,26430,{"date":1558,"open":1559,"high":1560,"low":1025,"close":1434,"change":1561,"percent_change":879,"volume":1562,"transactions":9,"vwap":1434},"2026-02-13",44.9,47,-1,32050,{"date":1564,"open":1001,"high":1001,"low":1565,"close":1461,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1461},"2026-02-12",40.9,-7.07,-13.87,45500,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-11",56.8,47.24,50.97,-4.03,-7.33,23080,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-10",61.6,63.35,53.5,55,-7.6,-12.14,25350,{"date":1587,"open":1582,"high":1588,"low":1589,"close":1590,"change":1467,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-09",63.6,54.4,62.6,6.1,44510,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-06",48.099998,60.65,47.18,59,15,34.09,45450,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-05",49.7,54.099998,43,44,-10.5,-19.27,45310,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-04",65,52.4,54.5,-13.2,-19.5,39490,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-03",66.9,68.28,60.9,67.7,4.9,7.8,39160,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-02",70,70.7,62.8,-7.9,-11.17,42700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1631,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1631},"2026-01-30",82,85.3,68.2,-15.3,-17.79,71670,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-29",100.5,82.5,86,-15.6,-15.35,70710,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-28",111.099998,120.3,98,101.6,-5,-4.69,58140,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":390,"volume":1668,"transactions":9,"vwap":1666},"2026-01-27",93.099998,108,91.5,106.6,14.2,48620,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":513,"volume":1676,"transactions":9,"vwap":1674},"2026-01-26",98.2,103.3,90.9,92.4,-3.3,43450,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-23",98.6,103.29,93.5,95.7,-3.9,-3.92,51040,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-22",95.8,102.8,93.6,99.6,6.9,7.44,41150,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-21",104.85,105,80.8,92.7,-8.5,-8.4,109090,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1429,"volume":1711,"transactions":9,"vwap":1709},"2026-01-20",99,109,96.31,101.2,-6,66200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-16",110.4,115.87,104.8,107.2,-2.9,-2.63,48170,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-15",112.6,125.099998,108.82,110.099998,-2.1,-1.87,63030,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-14",105.8,115,99.099998,112.2,4.8,4.47,49850,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-13",118.099998,119.9,103.4,107.4,-8.1,-7.01,35840,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-12",110.3,116.58,106.3,115.5,4.54,4.09,38640,{"date":1758,"open":396,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-09",121.59,109.7,110.96,0.43,0.39,53320,{"date":1766,"open":1767,"high":1768,"low":1709,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-08",102.9,114,110.53,6.13,5.87,38890,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1649,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-07",109.5,117.24,103.33,104.4,-13,58660,{"date":1782,"open":1689,"high":1783,"low":1784,"close":1783,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1783},"2026-01-06",120,100.2,17.8,17.42,88340,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-05",101,103.9,90.8,102.2,1.7,1.69,65840,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1646,"change":611,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1646},"2026-01-02",92.8,100.65,87.3,15.52,43250,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1718,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-31",89,91,83.11,87,-3.23,35020,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-30",97,98.099998,88.4,89.9,-10.3,-10.28,33440,{"date":1822,"open":1823,"high":1664,"low":1824,"close":1784,"change":1675,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1784},"2025-12-29",99.7,98.4,-3.19,24070,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-26",114.4,101.4,103.5,-11.7,-10.16,23230,{"date":1836,"open":1837,"high":1837,"low":1735,"close":1838,"change":1839,"percent_change":1728,"volume":1840,"transactions":9,"vwap":1838},"2025-12-24",117.099998,115.2,-2.2,11650,{"date":1842,"open":446,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-23",131.5,116.41,117.4,-13.6,-10.38,24680,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-22",126,135.39999,120.8,131,7.46,6.04,38170,{"date":1859,"open":1732,"high":1860,"low":1778,"close":1861,"change":860,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-19",126.9,123.54,21.4,55540,{"date":1865,"open":1866,"high":1867,"low":1656,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-18",102.7,107.099998,101.76,6.36,6.67,37820,{"date":1873,"open":1874,"high":1733,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-17",112.9,94.7,95.4,-15.83,-14.23,39740,{"date":1881,"open":1829,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-16",121.4,109.4,111.23,-4.17,-3.61,30020,{"date":1889,"open":1890,"high":1890,"low":1664,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-15",132.3,115.4,-17.43,-13.12,51210,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-12",147.8,158.8,124.099998,132.83,-15.37,-10.37,47380,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":670,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-11",138.10001,153.3,130.5,148.2,3.83,38650,{"date":1913,"open":1914,"high":525,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-10",143.39999,137.61,142.73,-4.64,-3.15,44640,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-09",136.2,148,132.5,147.37,5.37,3.78,39010,{"date":1930,"open":1931,"high":1932,"low":1933,"close":365,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":365},"2025-12-08",160.8,161,135.36,-12.3,-7.97,48520,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1189,"volume":1944,"transactions":9,"vwap":1942},"2025-12-05",154.89999,164.10001,140.89999,154.3,-9.9,46240,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1515,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-04",124.4,169.3,123.9,164.2,31.47,86300,{"date":1954,"open":1768,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-03",126.099998,106.65,124.9,11.8,10.43,34550,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-02",127.6,128.89999,113.099998,-11.2,-9.01,43710,{"date":1970,"open":1971,"high":1843,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-01",127.4,122,124.3,-12.4,-9.07,35110,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-28",127.5,140.5,124.8,136.7,12.6,10.15,33660,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1899,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1899},"2025-11-26",134.89999,135.10001,123.099998,-7.1,-5.41,51970,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-25",127.2,132.2,119.3,131.2,-3.7,-2.74,43110,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1988,"change":1170,"percent_change":1259,"volume":2008,"transactions":9,"vwap":1988},"2025-11-24",106.7,135,106.099998,75080,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1793,"change":2014,"percent_change":914,"volume":2015,"transactions":9,"vwap":1793},"2025-11-21",107.6,112.5,88.2,-4.3,100060,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-20",133.60001,146.7,106.2,106.5,-14.2,-11.76,119000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":887,"percent_change":1885,"volume":2031,"transactions":9,"vwap":2030},"2025-11-19",121.9,131.39999,115.3,120.7,74670,{"date":2033,"open":1664,"high":2034,"low":1698,"close":2035,"change":2036,"percent_change":644,"volume":2037,"transactions":9,"vwap":2035},"2025-11-18",135.5,125.95,15.45,96020,{"date":2039,"open":2040,"high":2041,"low":1866,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-17",127.7,130.8,110.5,-21.6,-16.35,93670,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1779,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-14",133.3,155.8,130.17,132.10001,-8.96,76460,{"date":2055,"open":2056,"high":2057,"low":1988,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-13",179.10001,181.7,145.10001,-44.7,-23.55,106620,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-12",152.2,199.2,151.2,189.8,50.4,36.15,212190,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-11",175.60001,178.2,136.44,139.39999,16.21,13.16,167150,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":111,"volume":2086,"transactions":9,"vwap":2084},"2025-11-10",133.5,118.17,123.19,1.38,67950,{"date":2088,"open":1735,"high":2089,"low":2090,"close":2091,"change":343,"percent_change":343,"volume":2092,"transactions":9,"vwap":2091},"2025-11-07",123.42,106,121.81,35070,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1877,"volume":2100,"transactions":9,"vwap":2098},"2025-11-06",139.2,140.8,117.8,121.8,-22.9,35690,{"date":2102,"open":2041,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-05",147.3,128,144.7,18.8,14.93,35700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-04",132.8,146.080002,124.7,125.9,-29,-18.72,31910,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1939,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1939},"2025-11-03",187.7,188.2,150.55,-34.3,-18.13,68370,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-31",182.7,189.39999,172.73,189.2,8.5,4.7,64360,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-30",176.10001,189.3,169.10001,180.7,-6.89,-3.67,35630,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-29",183.60001,197,173.5,187.59,5.49,3.01,57710,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-28",197.89999,209.8,180.55,182.10001,-18.4,-9.18,68140,{"date":2163,"open":2164,"high":2165,"low":2120,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-27",206.7,212.39999,200.5,2.75,1.39,69530,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1693,"volume":2177,"transactions":9,"vwap":2175},"2025-10-24",202.3,212.5,196.020004,197.75,13.7,55650,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-23",178.5,189.35001,172.5,184.050003,9.3,5.32,49100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":1306,"transactions":9,"vwap":2192},"2025-10-22",187.10001,196.5,162.89999,174.75,-28.85,-14.17,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-21",217,225.89999,191.60001,203.60001,-21,-9.35,46330,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-20",235.89999,246.28,218.10001,224.60001,2.8,1.26,51610,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1935,"volume":2220,"transactions":9,"vwap":2218},"2025-10-17",228.7,240.5,202.5,221.8,-19.2,67060,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-16",303,307.29999,236.28999,241,-55.7,-18.77,96630,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-15",344.70001,353.39999,260.10001,296.70001,-29.5,-9.04,159380,{"date":2240,"open":2241,"high":20,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-14",326.60001,291.89999,326.20001,7.4,2.32,130860,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-13",245,341.60001,243.3,318.79999,96.3,43.28,208320,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1535,"volume":2263,"transactions":9,"vwap":2261},"2025-10-10",244.10001,322.5,220.39999,222.5,-16.5,247480,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":201,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-09",226.89999,243.39999,216.10001,239,5.29,79800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":969,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-10-08",239.7,257,215,227,-4.67,89340,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-07",256.60001,258,215.89999,238.11,-15.49,-6.11,112520,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":1079,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-10-06",223.8,264.62,253.60001,13.88,111660,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1727,"volume":2303,"transactions":9,"vwap":2301},"2025-10-03",232.7,233.60001,205.0099945,222.7,-4.77,82010,{"date":2305,"open":2306,"high":2299,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-02",221,209.39999,227.47,15.47,7.3,68400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":249,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":249},"2025-10-01",186.7,215.2,177.89999,26.7,14.41,68950,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-30",179,195,174.21001,185.3,3.7,2.04,63970,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-29",206.39999,212.2,180.5,181.60001,-16.3,-8.24,53500,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2155,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2155},"2025-09-26",227.2,187.75,-25.32,-11.34,56350,{"date":2346,"open":218,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-25",237.89999,200.10001,223.22,-31.18,-12.26,63690,{"date":2354,"open":2355,"high":762,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-24",287.39999,251.25999,254.39999,-27.8,-9.85,70310,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-23",245.10001,314,233.8,282.20001,57.4,25.53,168240,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-22",207.39999,232.3,178.8,224.8,14.1,6.69,83010,{"date":2380,"open":2333,"high":2381,"low":2374,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-19",215.60001,210.7,31.9,17.84,69930,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2374,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2374},"2025-09-18",177.60001,186.2,165.5,14.3,8.69,61640,{"date":2395,"open":1939,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-17",172.8,142.34,164.5,2.54,1.57,53770,{"date":2403,"open":1843,"high":2404,"low":1908,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-16",164.60001,161.96001,41.16,34.07,92700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":1853,"change":1290,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1853},"2025-09-15",124.2,130.95,117.5,0.67,29630,{"date":2417,"open":2418,"high":2419,"low":2420,"close":1783,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1783},"2025-09-12",125.7,131.60001,114.8,6.6,5.82,46140,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":1521,"volume":2430,"transactions":9,"vwap":2428},"2025-09-11",104,120.4,113.4,9.4,27300,{"date":2432,"open":1775,"high":2433,"low":2434,"close":2426,"change":1675,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2426},"2025-09-10",111.99,101.15,-3.08,9570,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":627,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-09-09",111.65,111.7,105.3,107.3,-3.43,4160,{"date":2446,"open":1837,"high":1837,"low":2042,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-08",111.11,-4.35,-3.77,3090,{"date":2452,"open":2453,"high":2453,"low":2090,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-05",117.7,115.46,2.43,2.15,2520,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":22,"volume":2465,"transactions":9,"vwap":2463},"2025-09-04",111.4,115.7,106.8,113.029999,0.22,1190,{"date":2467,"open":2468,"high":2469,"low":396,"close":2470,"change":2471,"percent_change":1917,"volume":2472,"transactions":9,"vwap":2470},"2025-09-03",114.5,118.9,112.81,-5.49,1080,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-02",111.2,119.6,109.3,118.3,-2.27,-1.88,2180,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1675,"volume":2488,"transactions":9,"vwap":2486},"2025-08-29",125.4,114.010002,120.57,-4.12,2030,{"date":2490,"open":2491,"high":2492,"low":2089,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-28",128.3,129.39999,124.69,-0.08,-0.06,5780,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-27",139.5,123.71,124.77,-10.29,-7.62,2470,{"date":2506,"open":2082,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-26",140,127.8,135.059998,1.54,1.15,3530,{"date":2514,"open":2515,"high":2515,"low":2051,"close":2516,"change":2517,"percent_change":1116,"volume":2518,"transactions":9,"vwap":2516},"2025-08-25",143.8,133.52,-10.49,3050,{"date":2520,"open":2521,"high":2522,"low":2082,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-22",141.10001,149.2,144.0099945,0.52,0.36,1660,{"date":175,"open":2528,"high":2103,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},145.23,141.72,143.49001,-1.74,-1.2,720]