[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BULG":3,"homepage-market-summary":25,"stock-historical-BULG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BULG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long BULL Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},35.195,33.87,36.685,32.0434,3.1516,9.84,5935.62,275.60001,18.36,18153.49093290438,6.5,289,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":175},1000,{"period_high":170,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},369.45999,16215,4686046.224159,-88.09,"2025-08-11",[176,179,189,199,209,220,229,239,248,258,268,277,287,298,307,318,328,338,347,357,368,377,387,396,406,416,426,436,446,457,468,478,488,499,508,518,529,539,549,559,568,576,586,597,606,616,626,635,645,656,666,676,686,697,707,718,728,738,748,757,764,772,780,787,793,800,807,814,823,830,839,848,855,864,872,879,886,895,902,911,919,926,934,942,950,958,967,976,984,991,1000,1008,1016,1024,1031,1038,1047,1054,1062,1071,1078,1086,1094,1103,1111,1119,1127,1135,1141,1149,1157,1165,1174,1183,1192,1199,1207,1214,1221,1227,1236,1244,1253,1261,1269,1277,1281,1287,1294,1300,1307,1312,1321,1327,1333,1340,1344,1349,1357,1363,1370,1376,1381,1387,1394,1400,1406,1413,1420,1427,1433,1441,1445,1451,1458,1462,1470,1473,1479,1483,1489,1494,1500,1506,1511,1517,1525,1531,1537,1544,1553,1562,1570,1577,1585,1592,1600,1605,1612,1619,1626,1634,1641,1650,1659,1667,1674,1682,1690,1698,1706,1711,1717,1724,1730,1737,1745,1752,1759,1765,1774,1782,1789,1797,1804,1813,1822,1831,1838,1845,1853,1860,1867,1874,1882,1888,1895,1902,1909,1915,1922,1929,1937,1946,1953,1962,1968,1974,1983,1990,1998,2005,2014,2023,2029,2037,2046,2055,2064,2073,2080,2089,2098,2106,2113,2119,2127,2135,2144,2152,2161,2168,2177,2186,2195,2204,2213,2222,2231,2239,2247,2256,2265,2273,2282,2290,2297,2305,2314,2320,2328,2336,2344,2352,2359,2366,2375,2384,2393,2400,2408,2416,2424,2432,2438,2447,2455,2463,2472],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},126,35.3352,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",31.685,33.03,31.02,0.4752,1.51,2360.46,108,31.9857,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",35,31.4,31.5682,-1.8068,-5.41,4092.328,128,32.8141,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",33.14,33.375,32.36,1.1569,3.59,2862.6227,66,32.6155,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",32.6,32.75,32.0001,32.2181,-1.6484,-4.87,6191.078,91,32.5292,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":177,"vwap":228},"2026-09-25",34.45,33.51,33.8665,-0.4251,-1.24,5098.19505,34.1284,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",38,34.015,34.2916,-3.85,-10.09,14163.4481,335,34.8872,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",40.55,38.1416,-4.7331,-11.04,7319.135382,217,39.5236,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",45.25,45.5,42.8747,-1.7784,-3.98,1103.3131,51,45.1881,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",48.26,44.58,44.6531,-0.1691,-0.38,3119.7471,168,45.6368,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":197,"vwap":276},"2026-09-18",41.5,45.65,44.8222,5.2925,13.39,6214.15,43.014,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",40.155,38.88,39.5297,0.402,1.03,2761.6987,148,39.683,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",44.25,44.37,39,39.1277,-11.6989,-23.02,8699.002,336,42.0256,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",50.13,50.8266,-4.4319,-8.02,3434.8511,86,50.3055,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",56.57,57.305,53.3,55.2585,-2.4991,-4.33,1917.084488,95,54.6968,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",60.295,56.61,57.7576,-0.8882,-1.51,1277.6254,82,57.8103,{"date":329,"open":330,"high":331,"low":332,"close":331,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",58.18,58.6458,57.93,-1.7678,-2.93,1388.6524,85,58.2868,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",64.66,60.4136,-1.8395,-2.95,3210.454026,70,63.8961,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",62,64,62.2531,-2.3733,-3.67,9049.04019,226,63.6238,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",64.87,65.67,62.67,64.6264,-3.5804,-5.25,3873.777416,141,63.8847,{"date":369,"open":370,"high":345,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",59.97,68.2068,12.1746,21.73,14979.817634,294,66.9756,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",55.76,56.5,56.0322,-1.4318,-2.49,1152.7314,65,56.0229,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",56.04,57.464,-4.9064,-7.87,1167.7136,87,57.9454,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",59.26,62.3704,58.47,1.495,2.46,2868.7144,105,61.0559,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",63.2,65.21,60.8754,-2.5955,-4.09,3164.0304,194,63.5011,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",57.2666,64.19,63.4709,9.3811,17.34,14680.073685,450,60.7006,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",55.06,53.14,54.0898,-1.7542,-3.14,2368.5106,271,54.7122,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",52.32,56.85,55.844,4.7799,9.36,3537.2084,313,55.1798,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",51.35,56.47,50.9,51.0641,-3.4741,-6.37,20723.305748,636,52.7502,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",55.73,63.5,53,54.5382,-1.0314,-1.86,26920.8264,435,58.7333,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",67.01,67.545,55.5696,2.7624,5.23,56258.104438,1242,62.7771,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",45.153,52.92,52.8072,7.9095,17.62,52659.268532,707,53.1482,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",44.93,44.94,44.43,44.8977,-2.695,-5.66,1332.913888,84,44.8459,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",45.98,47.5927,1.3143,2.84,817.599882,93,47.1952,{"date":509,"open":510,"high":511,"low":512,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",46.11,46.2784,45.21,1.1238,2.49,2584.1574,83,45.89,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",45.44,46.22,44.59,45.1546,2.875,6.8,8098.395209,216,45.413,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":305,"vwap":538},"2026-08-12",43.77,43.7701,42.22,42.2796,1.1579,2.82,3535.6575,43.0776,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",38.05,41.54,41.1217,3.0626,8.05,2667.1406,139,39.1171,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",38.18,38.2,38.0591,-0.4353,-1.13,2092.4986,80,38.2288,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",39.22,38.4944,0.7891,2.09,701.6296,47,38.2253,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":291,"vwap":575},"2026-08-06",39.02,37.7053,-1.7518,-4.44,642.6286,38.8596,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",41.385,39.42,39.4571,-2.0688,-4.98,2195.6226,69,40.8487,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",41.165,41.56,40.315,41.5259,3.1958,8.34,2883.8356,75,41.0582,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",38.2201,38.3301,1.8438,5.05,454.6036,36,37.7041,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",35.63,36.89,36.4863,-0.6431,-1.73,3694.8916,99,36.3193,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",35.61,37.32,37.1294,1.2307,3.43,1959.1306,90,36.8466,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":595,"vwap":634},"2026-07-29",37.91,35.495,35.8987,-2.8776,-7.42,2331.1296,36.7713,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",37.52,39.05,38.7763,-2.9193,-7,1777.8936,74,38.8758,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",42.89,43.6,41.63,41.6956,0.4546,1.1,2125.6036,68,42.5258,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",41.98,42.7599,41.241,-4.2274,-9.3,2019.4446,103,42.036,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":326,"vwap":675},"2026-07-23",45.72,46.4319,45.1,45.4684,-3.2166,-6.61,1220.9663,45.9927,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",50,48.17,48.685,-0.3587,-0.73,2810.8599,111,49.2697,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",46.83,49.614,46.34,49.0437,5.1318,11.69,8616.9122,191,48.0352,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",39.94,43.9119,38.87,4.931,12.65,7410.6286,159,40.7288,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",36.505,39.355,35.53,38.9809,-3.3662,-7.95,1738.6566,98,37.3389,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",44,42,42.3471,-1.8022,-4.08,2852.6256,96,43.5576,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",45,41.85,44.1493,1.3992,3.27,5141.6266,151,42.9285,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",39.95,43.665,42.7501,2.8424,7.12,3689.5266,135,41.4074,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",40.26,39.9077,-0.8773,-2.15,2382.056691,107,40.0987,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":77,"volume":763,"transactions":9,"vwap":761},"2026-07-10",42.18,39.9,40.785,0.54,3000,{"date":765,"open":766,"high":241,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",40.18,39.41,40.245,0.711,1.8,3300,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",38.81,39.79,39.534,-0.323,-0.81,2000,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":77,"volume":786,"transactions":9,"vwap":784},"2026-07-07",38.205,40.48,39.857,0.526,1700,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":185,"volume":792,"transactions":9,"vwap":790},"2026-07-06",38.46,39.331,0.584,1100,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",41.78,38.747,0.166,0.43,4500,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",32.99,38.581,6.168,19.03,4800,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",34.3,32.413,-2.392,-6.87,2200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",34.38,35.049999,34.07,34.805,-1.086,-3.03,1200,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":822,"transactions":9,"vwap":827},"2026-06-26",33.117,35.991,35.891,3.264,10,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-25",31.495,33.060001,31.49,32.627,-2.076,-5.98,3600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",34.64,34.73,33.91,34.703,0.736,2.17,8200,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",35.96,33.967,-2.43,-6.68,1300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",39.59,41.18,34.048,36.397,-2.418,-6.23,6300,{"date":865,"open":291,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",41.49,37.54,38.815,-0.361,-0.92,12100,{"date":873,"open":629,"high":874,"low":629,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",40.715,39.176,4.056,11.55,13100,{"date":880,"open":619,"high":619,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-16",34.76,35.12,-1.519,-4.15,6500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",37.7,38.9,36.24,36.639,3.189,9.53,14900,{"date":896,"open":897,"high":191,"low":898,"close":899,"change":900,"percent_change":837,"volume":901,"transactions":9,"vwap":899},"2026-06-12",34.65,32.74,33.45,-2.128,9000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",29.91,35.81,29.53,35.578,5.629,18.8,19400,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",24,33.24,29.949,5.589,22.94,20400,{"date":920,"open":921,"high":922,"low":917,"close":923,"change":924,"percent_change":925,"volume":847,"transactions":9,"vwap":923},"2026-06-09",26.030001,27.47,24.36,-1.628,-6.26,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-08",25.6,26.12,25.988,0.477,1.87,3400,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",28.73,24.96,25.511,-4.722,-15.62,9900,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":945},"2026-06-04",29.2,30.233,28.38,1.933,6.83,5500,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-03",30.030001,27.36,28.3,-3.285,-10.4,11500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-02",34.32,34.9,31.2,31.585,-3.857,-10.88,6700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",32.45,35.48,31.86,35.442,1.747,5.18,7900,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-29",32.63,35.42,33.695,0.94,2.87,9500,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":33,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-28",30.09,32.755,29.56,2.28,8600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-27",31.56,33.28,31.32,32.025002,-0.293,-0.91,8500,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-26",31.29,34.029999,32.318,0.781,2.48,9600,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-22",34.19,30.6,31.537,-4.986,-13.65,49700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":871,"transactions":9,"vwap":1021},"2026-05-21",40.75,41.58,36.12,36.523,-3.997,-9.86,{"date":1025,"open":649,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-20",42.07,40.52,-0.724,-1.76,5400,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":763,"transactions":9,"vwap":1035},"2026-05-19",41.060001,41.9,41.244,-0.354,-0.85,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-18",41.205,42.855,40.85,41.598,-0.142,-0.34,2400,{"date":1048,"open":649,"high":795,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-15",40.74,41.74,-2.9,-6.5,5300,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-14",41.19,46,44.64,2.472,5.86,16700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-13",38.99,42.86,38.74,42.168,0.718,1.73,9300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":264,"percent_change":998,"volume":1077,"transactions":9,"vwap":1076},"2026-05-12",39.91,41.84,39.69,41.45,12800,{"date":1079,"open":138,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-11",42.69,40.09,41.83,0.162,0.39,6100,{"date":1087,"open":1088,"high":1089,"low":1033,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-08",42.205,42.37,41.668,-2.217,-5.05,6800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-07",44.23,45.42,42.5,43.885,-1.487,-3.28,3500,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-06",47.33,44.7,45.372,-0.242,-0.53,23900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":949,"transactions":9,"vwap":1116},"2026-05-05",43.81,47.099998,42.3,45.614,2.049,4.7,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-04",41.39,45.66,43.565,1.696,4.05,11800,{"date":1128,"open":1129,"high":1115,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-01",40.685,40.35,41.869,2.187,5.51,8700,{"date":1136,"open":291,"high":1018,"low":231,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-30",39.682,1.022,2.64,8400,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-29",40.060001,36.029999,38.66,-4.357,-10.13,14000,{"date":1150,"open":1056,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-28",43.29,40.8,43.016998,-0.649,-1.49,15800,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-27",40.23,46.319,43.666,2.7,6.59,33500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-24",41.485,41.7,38.79,40.966,-0.194,-0.47,42600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-23",43.4,43.8,38.6,41.16,-4.24,-9.34,33110,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-22",45.2,47.4,42.8,45.4,2.6,6.07,39160,{"date":1193,"open":1186,"high":1194,"low":1195,"close":1187,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1187},"2026-04-21",48.6,41.6,0.2,0.47,100910,{"date":1200,"open":552,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-20",42.7,37.6,42.6,3.5,8.95,42285,{"date":1208,"open":552,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":948,"volume":1213,"transactions":9,"vwap":1211},"2026-04-17",39.5,36.4,39.099998,2.5,43475,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1216,"change":1196,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1216},"2026-04-16",36.6,37.4,33,0.55,46625,{"date":1222,"open":1223,"high":1202,"low":1224,"close":1210,"change":525,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1210},"2026-04-15",34.4,33.6,22.97,117355,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-14",26.2,30.2,26,29.6,4.8,19.35,46840,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1239},"2026-04-13",21,24.8,20.8,3,13.76,25440,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-10",22.2,22.6,21.6,21.8,-0.6,-2.68,12735,{"date":1254,"open":1246,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-09",23,21.4,22.4,-0.8,-3.45,19985,{"date":1262,"open":1263,"high":1264,"low":1246,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-08",24.6,25.2,23.2,1.2,5.45,26005,{"date":1270,"open":1249,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-07",22.3,20.2,22,-0.2,-0.9,25850,{"date":1278,"open":1238,"high":1247,"low":1238,"close":1246,"change":1266,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1246},"2026-04-06",5.71,10645,{"date":1282,"open":1283,"high":1238,"low":21,"close":1238,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1238},"2026-04-02",18.72,0.6,2.94,26765,{"date":1288,"open":1238,"high":1289,"low":1272,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-01",21.62,20.4,-0.4,-1.92,14325,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1240,"change":40,"percent_change":602,"volume":1299,"transactions":9,"vwap":1240},"2026-03-31",19.6,21.1,19.42,43010,{"date":1301,"open":1256,"high":1249,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-30",18.96,19.8,-1.8,-8.33,27745,{"date":1308,"open":1257,"high":1257,"low":1309,"close":1248,"change":1304,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1248},"2026-03-27",20.9,-7.69,18920,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-26",23.8,24.4,22.76,23.4,-1.2,-4.88,19995,{"date":1322,"open":60,"high":1323,"low":1324,"close":1263,"change":122,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1263},"2026-03-25",25.4,24.1,1.65,15565,{"date":1328,"open":1264,"high":928,"low":1314,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-24",24.2,-1.6,-6.2,24075,{"date":1334,"open":60,"high":1335,"low":1263,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-23",26.54,25.8,1.4,5.74,16820,{"date":1341,"open":1239,"high":928,"low":1317,"close":1315,"change":1318,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1315},"2026-03-20",-4.69,11100,{"date":1345,"open":1329,"high":928,"low":1346,"close":928,"change":1196,"percent_change":1347,"volume":1348,"transactions":9,"vwap":928},"2026-03-19",23.34,0.79,19935,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1323,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1323},"2026-03-18",26.6,27.2,25.059999,-2.4,-8.63,29540,{"date":1358,"open":1229,"high":1359,"low":1231,"close":1360,"change":770,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-17",28.2,27.8,6.92,20095,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1231,"change":1368,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1231},"2026-03-16",26.4,27.3,25.5,0,24630,{"date":1371,"open":1372,"high":1373,"low":928,"close":1231,"change":1274,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1231},"2026-03-13",27.02,27.6,-0.76,29975,{"date":1377,"open":1378,"high":1373,"low":1336,"close":1229,"change":1304,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1229},"2026-03-12",27.1,-6.43,33020,{"date":1382,"open":1360,"high":1383,"low":1352,"close":1384,"change":1291,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-11",29.3,28,-1.41,21705,{"date":1388,"open":1389,"high":1390,"low":1373,"close":1391,"change":1196,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-10",28.6,29.9,28.4,0.71,14140,{"date":1395,"open":1378,"high":1396,"low":1397,"close":1359,"change":122,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1359},"2026-03-09",28.8,27,1.44,23560,{"date":1401,"open":1402,"high":1230,"low":1373,"close":1360,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1360},"2026-03-06",30,-3.2,-10.32,30600,{"date":1407,"open":1408,"high":970,"low":1232,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-05",32,31,-4.28,-12.13,63775,{"date":1414,"open":604,"high":291,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-04",34,35.28,1.48,4.38,71000,{"date":1421,"open":1422,"high":1423,"low":1409,"close":1424,"change":1258,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-03",32.2,34.6,33.8,-2.31,15535,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1423,"change":1212,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1423},"2026-03-02",29.8,35.3,7.79,15305,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-27",33.2,31.3,32.099998,-2.3,-6.69,14115,{"date":1442,"open":1224,"high":1210,"low":1443,"close":1223,"change":1368,"percent_change":1368,"volume":1444,"transactions":9,"vwap":1223},"2026-02-26",32.8,12385,{"date":1446,"open":211,"high":1447,"low":1448,"close":1223,"change":1189,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1223},"2026-02-25",34.46,32.38,8.18,17540,{"date":1452,"open":1232,"high":1422,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-24",28.9,31.8,1.6,5.3,15890,{"date":1459,"open":1435,"high":1435,"low":1402,"close":1230,"change":1403,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1230},"2026-02-23",-9.58,16765,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1464,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1464},"2026-02-20",33.4,35.4,33.080002,-1,-2.91,13325,{"date":1471,"open":1435,"high":1223,"low":1408,"close":1223,"change":1368,"percent_change":1368,"volume":1472,"transactions":9,"vwap":1223},"2026-02-19",10675,{"date":1474,"open":1224,"high":1475,"low":1218,"close":1223,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1223},"2026-02-18",35.6,0.8,2.38,11505,{"date":1480,"open":1223,"high":1481,"low":1218,"close":1224,"change":1318,"percent_change":1259,"volume":1482,"transactions":9,"vwap":1224},"2026-02-17",35.2,11760,{"date":1484,"open":1423,"high":1485,"low":1464,"close":1486,"change":1337,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-13",37.8,34.8,4.19,10185,{"date":1490,"open":291,"high":291,"low":1435,"close":1464,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1464},"2026-02-12",-4.56,-12.01,17230,{"date":1495,"open":1203,"high":1187,"low":1210,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-11",37.96,-5.64,-12.94,13160,{"date":1501,"open":730,"high":1502,"low":1503,"close":648,"change":1330,"percent_change":1504,"volume":1505,"transactions":9,"vwap":648},"2026-02-10",47.8,43.2,-3.54,9360,{"date":1507,"open":1508,"high":521,"low":1508,"close":1185,"change":1189,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1185},"2026-02-09",41.4,6.1,10460,{"date":1512,"open":1513,"high":1176,"low":1513,"close":1203,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1203},"2026-02-06",36.2,8.6,25.29,24360,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1415,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1415},"2026-02-05",43,43.74,33.7,-12.2,-26.41,43375,{"date":1526,"open":1527,"high":1528,"low":1203,"close":1529,"change":1196,"percent_change":798,"volume":1530,"transactions":9,"vwap":1529},"2026-02-04",45.6,46.8,46.2,16270,{"date":1532,"open":1186,"high":1533,"low":1534,"close":1057,"change":1304,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1057},"2026-02-03",48.8,42.2,-3.77,23205,{"date":1538,"open":1539,"high":678,"low":1540,"close":1502,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1502},"2026-02-02",49.2,46.36,-3,-5.91,19505,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-30",53.6,55,50.099998,50.8,-5,-8.96,25420,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-29",60,60.8,54.5,55.8,-4.46,-7.4,21090,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1291,"volume":1569,"transactions":9,"vwap":1567},"2026-01-28",61.2,62.28,59.54,60.26,-0.24,14145,{"date":1571,"open":349,"high":349,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-27",58.8,60.5,-1.3,-2.1,17825,{"date":1578,"open":408,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-26",63.8,61.3,61.8,-2.2,-3.44,13095,{"date":1586,"open":1587,"high":1588,"low":1589,"close":350,"change":1274,"percent_change":1590,"volume":1591,"transactions":9,"vwap":350},"2026-01-23",63.6,66.4,62.62,-0.31,18735,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":40,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-22",64.4,67.6,63.7,64.2,1.58,11685,{"date":1601,"open":1597,"high":207,"low":1602,"close":408,"change":1250,"percent_change":1603,"volume":1604,"transactions":9,"vwap":408},"2026-01-21",61,-0.94,15965,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1579,"change":1331,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1579},"2026-01-20",64.8,66.8,63.78,-8.86,22930,{"date":1613,"open":1614,"high":1615,"low":1616,"close":345,"change":1291,"percent_change":1617,"volume":1618,"transactions":9,"vwap":345},"2026-01-16",70.8,71.6,67.2,-0.57,13945,{"date":1620,"open":643,"high":1621,"low":1622,"close":1623,"change":1403,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-15",77.8,69.5,70.4,-4.35,11325,{"date":1627,"open":345,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-14",74.3,69.4,73.6,3.2,4.55,22945,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1623,"change":1330,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1623},"2026-01-13",73,73.16,68.8,-2.22,13445,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-12",74.6,77.4,71.8,72,-3.52,-4.66,14730,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-09",75.4,78.74,72.74,75.52,0.44,0.59,7615,{"date":1660,"open":1661,"high":1662,"low":1646,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-08",73.4,76.4,75.080002,0.22,0.29,7330,{"date":1668,"open":1669,"high":1621,"low":1643,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-07",76.6,74.86,-4.74,-5.95,9390,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1676,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1676},"2026-01-06",79.6,80.8,75.2,1.84,2.37,14160,{"date":1683,"open":1661,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-05",79.8,73.2,77.76,6.34,8.88,18635,{"date":1691,"open":1608,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-02",72.48,66.12,71.42,6.82,10.56,10870,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-31",67,63,64.6,-2.6,-3.87,35550,{"date":1707,"open":1629,"high":1708,"low":1616,"close":1616,"change":1438,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1616},"2025-12-30",70.98,-3.31,6410,{"date":1712,"open":584,"high":1713,"low":1595,"close":1622,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1622},"2025-12-29",72.12,-2.58,-3.58,23060,{"date":1718,"open":1678,"high":1678,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-26",71,72.080002,-3.88,-5.11,8515,{"date":1725,"open":1678,"high":1726,"low":643,"close":1727,"change":1196,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-24",76.82,75.96,0.26,6600,{"date":1731,"open":557,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1305,"volume":1736,"transactions":9,"vwap":1734},"2025-12-23",80.2,75.54,75.76,-6.88,11395,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-22",81.8,85.8,82.64,3.26,4.11,16065,{"date":1746,"open":1652,"high":1747,"low":595,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-19",80.34,79.38,4.58,6.12,18100,{"date":1753,"open":1754,"high":1755,"low":1643,"close":1756,"change":1330,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-18",79.2,81.4,74.8,-2.09,12290,{"date":1760,"open":1761,"high":497,"low":1762,"close":1662,"change":1541,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1662},"2025-12-17",80.6,75.9,-3.78,13285,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-16",81,83.88,78,79.4,-1.38,-1.71,23855,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-15",92.6,80.58,80.78,-10.82,-11.81,13575,{"date":1783,"open":755,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-12",109.6,91.6,-12.6,-12.09,22250,{"date":1790,"open":755,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-11",108.76,103.6,104.2,-6.8,-6.13,13740,{"date":1798,"open":1799,"high":1800,"low":1801,"close":684,"change":1802,"percent_change":254,"volume":1803,"transactions":9,"vwap":684},"2025-12-10",114.4,116.82,109,-4.6,15840,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-09",102.4,118.2,101.4,115.6,10.72,10.22,21380,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-08",101,107.2,99.2,104.88,5,5.01,6715,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-05",101.099998,102.7,97.4,99.88,-2.72,-2.65,12975,{"date":1832,"open":316,"high":1833,"low":316,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-04",104,102.6,7.2,7.55,21990,{"date":1839,"open":218,"high":1840,"low":1841,"close":1840,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1840},"2025-12-03",95.4,87.8,5.1,5.65,6565,{"date":1846,"open":316,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-02",98.4,89.94,90.3,-4.5,-4.75,18970,{"date":1854,"open":624,"high":1855,"low":394,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-01",95.6,94.8,-2.8,-2.87,25065,{"date":1861,"open":1862,"high":1863,"low":316,"close":1864,"change":1337,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-28",96.3,100.4,97.6,1.46,18665,{"date":1868,"open":1826,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":703,"volume":1873,"transactions":9,"vwap":1871},"2025-11-26",98.2,92.4,96.2,10.8,38070,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":40,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-25",84.4,85.6,79,85.4,1.18,10255,{"date":1883,"open":1884,"high":1885,"low":1643,"close":1876,"change":1361,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1876},"2025-11-24",78.8,85.9,8.93,20055,{"date":1889,"open":1644,"high":1890,"low":1702,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-21",81.36,77.48,0.08,0.1,68855,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1644,"change":1476,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1644},"2025-11-20",83.6,84.6,75.66,1.04,81300,{"date":1903,"open":1761,"high":1904,"low":1905,"close":1669,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1669},"2025-11-19",81.22,72.8,-3.6,-4.49,44895,{"date":1910,"open":1643,"high":1911,"low":1912,"close":1732,"change":1819,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1732},"2025-11-18",81.6,72.94,6.65,20520,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1678,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1678},"2025-11-17",83.4,72.2,-9.8,-11.53,39210,{"date":1923,"open":1924,"high":506,"low":1925,"close":336,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":336},"2025-11-14",87.6,84.5,-8.4,-8.99,31815,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-13",107.4,92.9,93.4,-17,-15.4,38305,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-12",106.4,111.78,104.7,110.4,5.4,5.14,29555,{"date":1947,"open":1939,"high":1948,"low":1949,"close":404,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":404},"2025-11-11",108.3,103.34,-4.4,-4.02,27985,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-10",113,114,106,109.4,2.2,2.05,37445,{"date":1963,"open":1964,"high":1965,"low":1826,"close":1816,"change":1274,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1816},"2025-11-07",101.6,107.8,-0.19,37840,{"date":1969,"open":1807,"high":1970,"low":1971,"close":1931,"change":1972,"percent_change":673,"volume":1973,"transactions":9,"vwap":1931},"2025-11-06",119.8,106.2,-7.6,48165,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-05",110.2,115.099998,107.6,115,5.6,5.12,41345,{"date":1984,"open":1809,"high":1985,"low":1986,"close":1958,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1958},"2025-11-04",120.4,105.8,-16,-12.76,31540,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-03",137.39999,123.6,125.4,-11.6,-8.47,32930,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":40,"percent_change":154,"volume":2004,"transactions":9,"vwap":2003},"2025-10-31",138.7,142.7,134.020004,137,20035,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-30",138.60001,140.7,134.60001,136,-5.2,-3.68,22170,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-29",148.2,149.39999,137.5,141.2,-8.2,-5.49,23310,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2017,"change":1560,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2017},"2025-10-28",157.39999,147,-4.72,16680,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":1936,"transactions":9,"vwap":2034},"2025-10-27",162.39999,167.98,156.75999,156.8,0.72,0.46,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-24",149.2,158.39999,147.3,156.080002,10.88,7.49,35915,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-23",140.60001,149.58,136.60001,145.2,6.4,4.61,26490,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-22",142.39999,144.89999,131,138.8,-8.6,-5.83,47545,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-21",152.39999,159.8,145.39999,147.39999,-9,-5.75,39295,{"date":2074,"open":2075,"high":2076,"low":2048,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-20",144.39999,156.39999,12.2,8.46,31770,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-17",154.8,157.2,144,144.2,-20.8,-12.61,31360,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-16",164,170.60001,150.8,165,3.4,2.1,39235,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1906,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-15",166,170.8,156.22,161.60001,-2.18,38570,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1368,"percent_change":1368,"volume":2112,"transactions":9,"vwap":2111},"2025-10-14",156,170,146.2,165.2,35555,{"date":2114,"open":2103,"high":2100,"low":2115,"close":2111,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2111},"2025-10-13",150,8.8,5.63,52220,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2076,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2076},"2025-10-10",192,199.8,154.39999,-34.52,-18.08,81515,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2012,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-09",208.39999,212.78,184.7,190.92,-1.89,50525,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-08",179.2,195.56,157,194.60001,-7.2,-3.57,88480,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-07",228,200.2,201.8,-27.8,-12.11,20965,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-06",247.60001,257,228.2,229.60001,-16.6,-6.74,17085,{"date":2162,"open":2163,"high":20,"low":2164,"close":2165,"change":1551,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-03",261.39999,245.60001,246.2,-3.51,9925,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-02",251.8,258,241.39999,255.16,9.2,3.74,6075,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-01",266,267.10001,243.60001,245.96001,-23.64,-8.77,10895,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-30",293.60001,313.20001,264.20001,269.60001,-29.8,-9.95,9055,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-29",291.60001,305.20001,274.39999,299.39999,13.62,4.77,7465,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-09-26",286,293,253.8,285.78,19.7,7.4,17780,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-09-25",231.2,271.39999,219.8,266.079987,22.66,9.31,13940,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-24",256,267.20001,239.60001,243.42,-1.34,-0.55,6790,{"date":2232,"open":2233,"high":2190,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-09-23",251.60001,235.60001,244.75999,-3.02,-1.22,8195,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-22",220.2,260.20001,247.78,25.54,11.49,9485,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-19",205.39999,226.60001,202.2,222.24001,17.72,8.66,3800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-18",209,210.60001,198.2,204.52,3.96,1.97,1145,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-17",213,200,200.56,-13.8,-6.44,1835,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-16",217.39999,218,202.89999,214.36,-3.08,-1.42,1325,{"date":2283,"open":355,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-15",228.39999,214.82001,217.44,-7.64,-3.39,845,{"date":2291,"open":2292,"high":2292,"low":2276,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-12",236.39999,225.080002,-8.8,-3.76,1945,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-11",219.60001,234,233.88,19.74,9.22,1455,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-10",236.8,238.39999,213.60001,214.14,-17.22,-7.44,470,{"date":2315,"open":2215,"high":2316,"low":2317,"close":2316,"change":2318,"percent_change":185,"volume":2319,"transactions":9,"vwap":2316},"2025-09-09",231.36,224.39999,3.44,225,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-08",211.39999,232,227.92,15.22,7.16,735,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-05",220,204,212.7,-14.76,-6.49,640,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-04",236.17999,215,227.46001,9.4,4.31,210,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-03",236.67999,214.8,218.059998,-16.48,-7.03,565,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":1575,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-02",221.60001,234.53999,214.39999,-0.89,2775,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-08-29",283,236.64,-42.44,-15.21,3685,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-08-28",275,284,264.39999,279.079987,8.9,3.29,4195,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-27",280,282.39999,266.019989,270.17999,-22.04,-7.54,1385,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-26",290.79999,299.019989,282.79999,292.22,0.62,0.21,745,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2197,"change":2158,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2197},"2025-08-25",311.20001,312.5,290,-5.39,695,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2403,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2403},"2025-08-22",255,308.20001,249.8,41.66,15.63,1110,{"date":2409,"open":2410,"high":2411,"low":2402,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-08-21",260,273.20001,266.54001,-3.94,-1.46,1730,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-20",290.39999,259.60001,270.48001,-23.34,-7.94,2210,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-19",338.60001,349.79999,293.82001,-43.38,-12.86,1905,{"date":2433,"open":170,"high":170,"low":2434,"close":2435,"change":2436,"percent_change":1045,"volume":2437,"transactions":9,"vwap":2435},"2025-08-18",322,337.20001,-1.16,1845,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-15",315,342.39999,300,338.35999,22.14,7,900,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":237,"transactions":9,"vwap":2452},"2025-08-14",302.60001,317,290.20001,316.22,16.94,5.66,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-08-13",332.79999,344,299.28,-26,-7.99,550,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-12",313.89999,333.39999,308,325.28,29.72,10.06,355,{"date":174,"open":2473,"high":2474,"low":2475,"close":2475,"change":2476,"percent_change":2477,"volume":2319,"transactions":9,"vwap":2475},340.60001,348.5,295.56,-45.04,-13.22]