[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRCG":3,"homepage-market-summary":27,"stock-historical-CRCG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"CRCG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Leverage Shares 2X Long CRCL Daily ETF","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","New York, NY",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},11.54,12.87,13.6259,11.2304,12.01,-0.47,-3.91,4193585.222322,129.8,6.8205,2255845.3706154902,3.8,289,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":12,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":12,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":12,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":12,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":12,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":12,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":12},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},1000,{"period_high":172,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},209.2,1977418,571473708.024488,-92.54,"2025-08-11",[178,181,191,201,212,223,233,244,255,264,274,284,294,304,314,324,334,345,356,367,378,389,400,410,421,432,443,453,463,474,485,495,505,516,527,537,546,556,567,578,589,600,609,619,629,640,649,659,670,681,691,700,710,721,731,740,751,760,769,780,787,795,802,809,817,824,832,840,849,857,863,872,881,890,897,905,912,921,929,936,943,952,958,966,972,981,990,999,1007,1015,1023,1032,1041,1049,1057,1066,1075,1084,1093,1102,1111,1120,1128,1137,1144,1153,1161,1170,1179,1188,1194,1200,1209,1217,1225,1233,1241,1249,1258,1264,1271,1277,1285,1294,1300,1306,1312,1318,1325,1332,1339,1347,1355,1363,1371,1379,1388,1397,1405,1413,1422,1430,1438,1446,1454,1461,1470,1478,1486,1493,1500,1505,1512,1518,1522,1528,1534,1540,1546,1552,1558,1563,1569,1573,1577,1584,1593,1599,1605,1612,1617,1626,1631,1639,1645,1650,1658,1663,1669,1674,1680,1687,1692,1698,1704,1710,1715,1720,1726,1730,1734,1739,1744,1749,1754,1760,1767,1773,1778,1782,1786,1793,1798,1804,1809,1815,1821,1828,1833,1839,1844,1849,1854,1860,1868,1874,1879,1885,1891,1897,1902,1909,1914,1920,1927,1935,1944,1953,1961,1970,1979,1988,1997,2005,2014,2022,2031,2040,2048,2056,2065,2073,2082,2091,2099,2107,2115,2122,2129,2136,2143,2150,2158,2165,2172,2180,2187,2195,2203,2210,2218,2225,2232,2239,2246,2253,2261,2269,2276,2285,2293,2301,2309,2317,2326,2334,2342,2351,2357,2365,2372,2381,2390,2398,2406,2414,2423,2432,2440],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},14901,12.4051,{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",11.74,12.55,11.6,0.18,1.52,1675375.419695,7867,12.0688,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",12.89,13.25,11.83,-0.45,-3.66,2089950.88143,8090,12.3189,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",13.48,13.53,12.095,12.28,-0.65,-5.03,1797938.874376,6887,12.6886,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",13.2,13.72,12.63,12.93,-0.98,-7.05,1880191.152924,8694,13.1359,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",15.07,13.5,13.91,-1.38,-9.03,2806954.390584,11085,14.0787,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",14.72,16.05,14.43,15.29,0.43,2.89,2376584.686165,10483,15.1102,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",15.26,16.8,14.82,14.86,-0.99,-6.25,2924167.974005,11216,15.4543,{"date":256,"open":92,"high":257,"low":258,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",16.85,15.34,15.85,0,2956816.044158,13375,15.9032,{"date":265,"open":266,"high":267,"low":268,"close":259,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",17.04,17.59,15.37,0.94,6.3,4573708.972648,17736,16.1236,{"date":275,"open":276,"high":277,"low":204,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",13.58,15.18,14.91,1.97,15.22,4504600.000271,16088,14.3955,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":79,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",12.34,13.1599,11.88,12.94,11.55,3826352.399868,13030,12.5515,{"date":295,"open":296,"high":297,"low":298,"close":185,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",13.21,13.31,10.92,-1.87,-13.88,5363593.200332,21392,11.8431,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":20,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",15.535,15.75,12.9,13.47,-22.5,5434326.984554,26939,14.1896,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":235,"volume":321,"transactions":322,"vwap":323},"2026-09-14",15.74,17.5,15.59,17.38,2.23,3555863.303242,14889,16.3537,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":134,"volume":331,"transactions":332,"vwap":333},"2026-09-11",15.62,16.86,14.97,15.15,0.1,2917371.964906,13100,15.832,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",14.94,15.9793,14.8,15.05,-0.96,-6,1267911.238199,7763,15.3097,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",18.15,18.16,15.92,16.01,-1.15,-6.7,2590124.4795,12122,16.8652,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",18.77,18.87,17.02,17.16,-2.23,-11.5,2773394.538076,15333,17.8137,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",17.87,19.64,17.45,19.39,-0.44,-2.22,3192312.190913,17721,18.469,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",16.07,19.86,16,19.83,4.91,32.91,5533150.427733,27800,18.5117,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",14.6,15.3,14.0305,14.92,-0.33,-2.16,1821391.86865,8112,14.8211,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":362,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",16.2,16.61,14.741,15.25,-12.76,3022812.532918,16553,15.5822,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",14.64,17.74,14.4005,17.48,2.83,19.32,2757810.443387,14284,16.0797,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",16.65,17.11,14.57,14.65,-2.6,-15.07,2401211.946952,14311,15.7279,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",16.59,17.9501,15.94,17.25,1.51,9.59,2984011.24068,17834,17.1356,{"date":444,"open":445,"high":446,"low":447,"close":316,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",15.715,16.84,14.76,-0.78,-4.72,3442960.950818,26909,15.7859,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":438,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",14.09,17,13.85,16.52,10.06,4068935.850334,26207,15.7519,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",15.835,16.6365,14.69,15.01,-0.12,-0.79,4702800.008457,27033,15.6661,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",15.06,16.7811,14.6301,15.13,1.41,10.28,8148220.039609,54019,15.5565,{"date":486,"open":487,"high":488,"low":489,"close":215,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",13.535,14.245,12.49,1.54,12.64,6732565.041106,49402,13.4662,{"date":496,"open":497,"high":289,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",10.88,10.82,12.18,1.93,18.83,7393983.151835,56017,12.0133,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",10.525,10.9769,10.14,10.25,-0.87,-7.82,3179274.939821,21377,10.4796,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",10.135,11.4,9.98,11.12,0.86,8.38,2802800.433752,23989,10.9888,{"date":528,"open":529,"high":530,"low":509,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",11.06,11.15,10.26,-1.14,-10,2747035.400281,18245,10.5301,{"date":538,"open":539,"high":14,"low":540,"close":519,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",9.93,9.89,1.15,11.22,3443026.721761,25991,10.6516,{"date":547,"open":548,"high":549,"low":550,"close":510,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",10.39,10.53,9.56,0.04,0.39,3992464.689972,29822,9.9684,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",9.61,10.8,9.26,10.21,1.09,11.95,4495712.918942,33511,10.0869,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",9.095,9.19,8.41,9.12,0.12,1.33,2879828.7212,22585,8.8222,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",8.73,9.44,8.54,9,0.87,10.7,2643077.956792,13802,9.0066,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",7.63,8.805,7.31,8.13,-0.05,-0.61,3063194.910655,21593,8.2205,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":260,"percent_change":260,"volume":606,"transactions":607,"vwap":608},"2026-08-05",7.8,8.37,7.1014,8.18,8093664.812524,54451,8.1806,{"date":610,"open":611,"high":612,"low":613,"close":605,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",7.39,8.4,7.35,0.76,10.24,3715938.770988,19606,7.9617,{"date":620,"open":621,"high":622,"low":23,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",7.04,7.68,7.42,-0.59,-7.37,4100679.04582,23032,7.2183,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",8.09,8.256,7.05,8.01,-0.46,-5.43,3672453.622312,19157,7.606,{"date":641,"open":642,"high":582,"low":643,"close":644,"change":614,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",7.77,7.665,8.47,9.86,2986953.066001,13652,8.0108,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":448,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",8.28,8.55,7.52,7.71,-9.19,1911545.449629,12520,8.1168,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",7.92,8.94,7.6972,8.49,-0.39,-4.39,2353294.491846,11076,8.2293,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",8.39,9.04,8.11,8.88,0.83,10.31,3304719.414942,17512,8.5914,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":551,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",7.91,8.25,7.45,8.05,0.5,2292168.227672,11301,7.8943,{"date":692,"open":693,"high":675,"low":694,"close":634,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",8.76,7.8214,-1.11,-12.17,3196781.814253,19290,8.3314,{"date":701,"open":702,"high":703,"low":704,"close":572,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",9.725,10.32,8.875,-1.45,-13.72,3212444.205004,18078,9.5994,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",9.905,11.01,9.88,10.57,1.55,17.18,5210569.854103,30440,10.3579,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",7.86,9.42,9.02,1.25,16.09,4296233.694503,19551,8.6541,{"date":732,"open":611,"high":733,"low":734,"close":642,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",8.255,7.3,-0.055,-0.7,2689793.566192,11942,7.7191,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-16",8.91,8.99,7.73,7.825,-1.395,-15.13,2148017.474864,13392,8.3006,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":134,"percent_change":654,"volume":757,"transactions":758,"vwap":759},"2026-07-15",8.92,9.55,8.58,9.22,4174894.0053,18242,9.0923,{"date":761,"open":762,"high":763,"low":653,"close":764,"change":765,"percent_change":149,"volume":766,"transactions":767,"vwap":768},"2026-07-14",8.16,8.64,8.56,0.03,4575842.098691,22264,8.1672,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",8.85,9.39,8.36,8.53,-0.88,-9.35,4265550.296021,22262,8.7627,{"date":781,"open":585,"high":782,"low":783,"close":784,"change":785,"percent_change":754,"volume":786,"transactions":9,"vwap":784},"2026-07-10",11.25,9.13,9.41,0.82,14231000,{"date":788,"open":582,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",9.08,8.2,8.59,-0.3,-3.37,2821900,{"date":796,"open":742,"high":797,"low":798,"close":799,"change":792,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-08",8.98,8.27,8.89,-3.26,1618200,{"date":803,"open":804,"high":805,"low":725,"close":570,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":570},"2026-07-07",9.87,10.35,-1.04,-10.17,2996300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":114,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-06",9.07,10.61,8.66,10.23,12.42,4266200,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":134,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-02",8.74,10.37,9.1,7.82,4502900,{"date":825,"open":771,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",9.57,8.42,8.44,-0.18,-2.09,5429700,{"date":833,"open":834,"high":835,"low":764,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",12,12.25,8.62,-4.62,-34.89,7241100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",12.96,13.3,12.035,13.24,0.8,6.43,1249300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":187,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-26",10.56,12.71,10.48,12.44,13.92,2002500,{"date":858,"open":859,"high":859,"low":860,"close":298,"change":861,"percent_change":70,"volume":862,"transactions":9,"vwap":298},"2026-06-25",11.96,10.52,-0.77,1909400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",13.34,13.4,11.36,11.69,-1.64,-12.3,1604000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",13.49,14.248,12.95,13.33,-1.51,-10.18,969200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",15.39,16.769,14.58,14.84,-0.21,-1.4,1323800,{"date":891,"open":892,"high":893,"low":894,"close":339,"change":829,"percent_change":895,"volume":896,"transactions":9,"vwap":339},"2026-06-18",15.16,15.48,13.78,-1.18,2275900,{"date":898,"open":899,"high":900,"low":237,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",14.62,16.91,15.23,0.3,2.01,1854500,{"date":906,"open":382,"high":907,"low":908,"close":909,"change":705,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-16",16.11,14.51,14.93,-8.85,2460200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",16.13,17.75,16.040001,16.38,2.06,14.39,2705400,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",15.9,14.22,14.32,-1.91,-11.77,1706400,{"date":930,"open":468,"high":931,"low":932,"close":933,"change":934,"percent_change":811,"volume":935,"transactions":9,"vwap":933},"2026-06-11",16.69,14.7,16.23,1.35,1630400,{"date":937,"open":938,"high":327,"low":235,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",14.77,14.88,-0.84,-5.34,1293400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-09",15.66,18.14,14.41,15.72,-0.57,-3.5,2683900,{"date":953,"open":327,"high":327,"low":954,"close":955,"change":522,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-08",15.87,16.29,5.57,1613400,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",18.78,14.581,15.43,-4.55,-22.77,3338300,{"date":967,"open":968,"high":969,"low":970,"close":968,"change":330,"percent_change":687,"volume":971,"transactions":9,"vwap":968},"2026-06-04",19.98,21.99,19.41,2328800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",24.09,24.255,19.85,19.88,-5.28,-20.99,3049500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-02",25.67,26.6,24,25.16,-2.17,-7.94,2380500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",29.16,29.81,26.937,27.33,-4.49,-14.11,2077900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":774,"volume":1006,"transactions":9,"vwap":1004},"2026-05-29",28.96,32.58,28.5,31.82,2.5,2481100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":416,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-28",25.63,29.37,23.87,29.32,10.68,2192600,{"date":1016,"open":1017,"high":1003,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-27",26.69,26.28,26.49,-0.82,-3,1605300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-26",31.95,32.25,27.29,27.31,-5.15,-15.87,2863900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",34,35.72,31.84,32.46,-1.01,-3.02,1412100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":500,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-21",31.21,35.2,31,33.47,6.12,1451400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":522,"volume":1056,"transactions":9,"vwap":1054},"2026-05-20",31.73,32.65,30.25,31.54,0.27,1204700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-19",30.36,33.82,29.974,31.27,-0.235,-0.75,1573100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",32.029999,33.5,29.19,31.505,-1.585,-4.79,1706500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-15",35.099998,35.8,31.52,33.09,-6.32,-16.04,3264900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-14",39.060001,44.9,35.903,39.41,-1.86,-4.51,4332300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-13",40.32,43.83,36,41.27,1.76,4.45,2970700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-12",44.24,50.59,37.27,39.51,-5.36,-11.95,4269000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",37.2,46.76,29.51,44.87,11.16,33.11,8110600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":861,"volume":1127,"transactions":9,"vwap":1125},"2026-05-08",34.51,34.595,31.33,33.71,-0.26,2142100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-07",37.31,38.6,31.6,33.97,-5.61,-14.17,2523300,{"date":1138,"open":1035,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":865,"volume":1143,"transactions":9,"vwap":1141},"2026-05-06",40.09,34.21,39.58,4.66,2573500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-05",39.26,39.69,33.77,34.92,-3.38,-8.83,2543900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":559,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-04",31.55,38.51,31.3,38.3,39.27,6712170,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-01",23.9,27.6,23.7,27.5,4.5,19.57,1948810,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-30",25.3,25.35,22.5,23,-2.5,-9.8,1315780,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-29",24.4,25.9,22.7,25.5,0.7,2.82,1336690,{"date":1189,"open":1163,"high":1190,"low":1163,"close":1191,"change":736,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-28",25.46,24.8,-2.75,965440,{"date":1195,"open":1196,"high":1197,"low":1191,"close":1184,"change":1198,"percent_change":988,"volume":1199,"transactions":9,"vwap":1184},"2026-04-27",27,27.3,-2.2,1229510,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-24",29.3,29.69,26.63,27.7,-0.4,-1.42,1164580,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":427,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-23",28.85,30.2,26.9,28.1,-8.47,1681470,{"date":1218,"open":1219,"high":1157,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-22",28.3,28.049999,30.7,4.6,17.62,2209140,{"date":1226,"open":1227,"high":1132,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-21",31.5,26,26.1,-6.3,-19.44,2270310,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":902,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-20",29.9,32.5,27.61,32.4,0.93,2193540,{"date":1242,"open":1243,"high":1244,"low":1212,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-17",34.9,35.3,32.099998,-1.1,-3.31,3524610,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-16",32.9,33.4,29.65,33.2,1.2,3.75,2712500,{"date":1259,"open":1254,"high":1260,"low":1261,"close":1262,"change":260,"percent_change":260,"volume":1263,"transactions":9,"vwap":1262},"2026-04-15",33.9,30.4,32,2707800,{"date":1265,"open":1266,"high":1243,"low":1267,"close":1262,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1262},"2026-04-14",30.049999,29.7,3.9,13.88,4615760,{"date":1272,"open":1273,"high":1214,"low":1273,"close":1214,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1214},"2026-04-13",21.75,5.4,23.79,2987840,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1183,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1183},"2026-04-10",22.65,23.8,21.1,1.4,6.57,1803360,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-09",25.7,26.11,21,21.3,-5,-19.01,3308510,{"date":1295,"open":1212,"high":1296,"low":1297,"close":1298,"change":260,"percent_change":260,"volume":1299,"transactions":9,"vwap":1298},"2026-04-08",30.6,25.6,26.3,3030820,{"date":1301,"open":1302,"high":1213,"low":1303,"close":1298,"change":42,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1298},"2026-04-07",24.7,22.95,3.95,3725970,{"date":1307,"open":1308,"high":984,"low":1309,"close":1172,"change":42,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1172},"2026-04-06",25.71,24.6,4.12,1611050,{"date":1313,"open":1314,"high":1315,"low":1289,"close":1315,"change":792,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-02",22.85,24.3,-1.22,3752720,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1309,"change":427,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1309},"2026-04-01",28.8,29.49,24.25,-9.56,3416480,{"date":1326,"open":1327,"high":1003,"low":985,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-31",25.1,27.2,3,12.4,3719780,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1198,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-30",28,23.3,24.2,-8.33,2356190,{"date":1340,"open":1341,"high":1342,"low":1302,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-27",28.4,28.75,26.4,-2.7,-9.28,2357620,{"date":1348,"open":1349,"high":1236,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-26",31.2,28.53,29.1,-3.6,-11.01,1990460,{"date":1356,"open":1357,"high":1358,"low":1157,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-25",34.4,36.6,32.7,1.7,5.48,3521270,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1045,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1045},"2026-03-24",51.55,52.25,28.7,-21,-40.38,7174940,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1185,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-23",49.95,52.6,47.7,52,1.36,2741220,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-20",53.55,56.8,49,51.3,-2,-3.75,2505230,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-19",51.7,54.75,47.85,53.3,-4.1,-7.14,3098290,{"date":1398,"open":1399,"high":1400,"low":1393,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-18",56.099998,59.7,57.4,0.6,1.06,2363190,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1382,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1382},"2026-03-17",50.6,60.5,49.25,5,9.65,2903870,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-16",47.4,52.3,47.2,51.8,8,18.26,2682550,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":63,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-13",45.8,46.7,42.099998,43.8,2.1,2200540,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":63,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-12",42.2,44.8,41.4,42.9,2.14,2310090,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1394,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-11",47.35,50.15,41.6,42,-8.89,3421160,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1222,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-10",42.7,48.8,42.15,46.099998,11.08,3481100,{"date":1455,"open":1456,"high":1443,"low":1358,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-09",37,41.5,6.8,19.6,3400950,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-06",35.6,37.8,33.44,34.7,-2.8,-7.47,3695330,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":124,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-05",36.9,40.6,35.7,37.5,1.08,3586250,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":25,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-04",35.4,37.9,34.6,37.099998,11.41,4931570,{"date":1487,"open":1488,"high":1489,"low":1334,"close":1490,"change":1428,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-03",28.2,36.4,33.3,6.73,5659290,{"date":1494,"open":1495,"high":1227,"low":1496,"close":1349,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1349},"2026-03-02",22.4,22.1,7.2,30,4332980,{"date":1501,"open":985,"high":1502,"low":1495,"close":985,"change":1198,"percent_change":1503,"volume":1504,"transactions":9,"vwap":985},"2026-02-27",24.9,-8.4,3246650,{"date":1506,"open":1175,"high":1488,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-26",22.8,26.2,2.3,9.62,7978930,{"date":1513,"open":1459,"high":1163,"low":1514,"close":1163,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1163},"2026-02-25",18.45,10,71.94,5674470,{"date":1519,"open":226,"high":412,"low":214,"close":1520,"change":260,"percent_change":260,"volume":1521,"transactions":9,"vwap":1520},"2026-02-24",13.9,572650,{"date":1523,"open":1524,"high":338,"low":214,"close":1520,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1520},"2026-02-23",14.2,-0.9,-6.08,691310,{"date":1529,"open":1530,"high":923,"low":1531,"close":338,"change":687,"percent_change":1532,"volume":1533,"transactions":9,"vwap":338},"2026-02-20",14.5,14.15,3.5,605710,{"date":1535,"open":1536,"high":932,"low":843,"close":1537,"change":1538,"percent_change":1150,"volume":1539,"transactions":9,"vwap":1537},"2026-02-19",14.4,14.3,-0.5,402520,{"date":1541,"open":1536,"high":1542,"low":1543,"close":338,"change":1185,"percent_change":1544,"volume":1545,"transactions":9,"vwap":338},"2026-02-18",15.6,14,4.96,782190,{"date":1547,"open":214,"high":932,"low":1548,"close":1549,"change":1402,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-17",12.1,14.1,4.44,590320,{"date":1553,"open":308,"high":1536,"low":1554,"close":226,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":226},"2026-02-13",12.3,1.5,12.5,937790,{"date":1559,"open":308,"high":1560,"low":519,"close":834,"change":1538,"percent_change":1561,"volume":1562,"transactions":9,"vwap":834},"2026-02-12",13,-4,357010,{"date":1564,"open":214,"high":214,"low":1565,"close":1556,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1556},"2026-02-11",11.7,-1,-7.41,388900,{"date":1570,"open":308,"high":1530,"low":1571,"close":226,"change":260,"percent_change":260,"volume":1572,"transactions":9,"vwap":226},"2026-02-10",12.8,789520,{"date":1574,"open":834,"high":1520,"low":1565,"close":226,"change":1255,"percent_change":1575,"volume":1576,"transactions":9,"vwap":226},"2026-02-09",9.76,858020,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1554,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1554},"2026-02-06",11,12.6,2.58,26.54,1655350,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-05",11.1,11.5,9.53,9.72,-1.98,-16.92,1050230,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1565,"change":1538,"percent_change":1394,"volume":1598,"transactions":9,"vwap":1565},"2026-02-04",12.2,12.27,10.2,1583000,{"date":1600,"open":1543,"high":1543,"low":1601,"close":1595,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1595},"2026-02-03",11.2,-1.3,-9.63,1897800,{"date":1606,"open":1607,"high":1608,"low":296,"close":226,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":226},"2026-02-02",14.9,15,-2.4,-15.09,1288600,{"date":1613,"open":317,"high":1614,"low":1607,"close":923,"change":1385,"percent_change":1615,"volume":1616,"transactions":9,"vwap":923},"2026-01-30",17.6,-11.17,1241540,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-29",19.5,19.65,16.9,17.9,-3.2,-15.17,1563000,{"date":1627,"open":1281,"high":1628,"low":1629,"close":1281,"change":1360,"percent_change":693,"volume":1630,"transactions":9,"vwap":1281},"2026-01-28",23.36,20.55,1751610,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1021,"volume":1638,"transactions":9,"vwap":1636},"2026-01-27",19.7,19.75,18.1,19.4,-0.6,851310,{"date":1640,"open":1636,"high":1641,"low":1636,"close":1642,"change":1643,"percent_change":250,"volume":1644,"transactions":9,"vwap":1642},"2026-01-26",20.9,20,-0.2,406560,{"date":1646,"open":1647,"high":1641,"low":1636,"close":1648,"change":260,"percent_change":260,"volume":1649,"transactions":9,"vwap":1648},"2026-01-23",20.1,20.2,526040,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1648,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1648},"2026-01-22",21.45,21.6,19.9,-0.8,-3.81,706720,{"date":1659,"open":1660,"high":1661,"low":1633,"close":1289,"change":260,"percent_change":260,"volume":1662,"transactions":9,"vwap":1289},"2026-01-21",21.2,22.15,936110,{"date":1664,"open":1507,"high":1665,"low":1289,"close":1289,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1289},"2026-01-20",24.049999,-3.8,-15.32,1012130,{"date":1670,"open":1163,"high":1287,"low":1175,"close":1191,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1191},"2026-01-16",1.1,4.64,760970,{"date":1675,"open":1676,"high":1676,"low":1335,"close":1165,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1165},"2026-01-15",28.6,-5.5,-18.84,1294230,{"date":1681,"open":1682,"high":1683,"low":1328,"close":1684,"change":1185,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-14",29.35,31.7,29.2,2.46,1339940,{"date":1688,"open":1219,"high":1689,"low":1508,"close":1003,"change":687,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1003},"2026-01-13",28.9,1.79,792360,{"date":1693,"open":984,"high":1694,"low":1228,"close":1334,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1334},"2026-01-12",28.16,-0.1,-0.36,517160,{"date":1699,"open":1166,"high":1700,"low":1701,"close":1214,"change":1185,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1214},"2026-01-09",28.95,25.75,2.55,866660,{"date":1705,"open":1229,"high":1706,"low":1172,"close":1707,"change":846,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-08",27.95,27.4,3.01,479790,{"date":1711,"open":1341,"high":1676,"low":1712,"close":984,"change":1467,"percent_change":1713,"volume":1714,"transactions":9,"vwap":984},"2026-01-07",26.5,-9.52,465080,{"date":1716,"open":1717,"high":1717,"low":1166,"close":1718,"change":260,"percent_change":260,"volume":1719,"transactions":9,"vwap":1718},"2026-01-06",30.5,29.4,516670,{"date":1721,"open":1722,"high":1683,"low":1723,"close":1718,"change":63,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1718},"2026-01-05",29.5,29,3.16,910530,{"date":1727,"open":1728,"high":1202,"low":1229,"close":1003,"change":1005,"percent_change":1510,"volume":1729,"transactions":9,"vwap":1003},"2026-01-02",26.8,542430,{"date":1731,"open":1343,"high":984,"low":1184,"close":1228,"change":1206,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1228},"2025-12-31",-1.52,226510,{"date":1735,"open":1736,"high":1219,"low":1229,"close":1343,"change":1206,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1343},"2025-12-30",26.45,-1.49,437870,{"date":1740,"open":1182,"high":1003,"low":1741,"close":1728,"change":1538,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1728},"2025-12-29",25.8,-1.83,486370,{"date":1745,"open":1746,"high":1214,"low":1508,"close":1197,"change":1655,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1197},"2025-12-26",27.9,-2.85,480610,{"date":1750,"open":1334,"high":1751,"low":1298,"close":1214,"change":792,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1214},"2025-12-24",28.49,-1.06,567410,{"date":1755,"open":1756,"high":1212,"low":1757,"close":1341,"change":1021,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1341},"2025-12-23",29.8,27.1,-9.55,662490,{"date":1761,"open":1762,"high":1357,"low":1763,"close":1764,"change":1402,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-22",31.9,30.95,31.4,1.95,786330,{"date":1768,"open":1488,"high":1769,"low":1488,"close":1770,"change":1771,"percent_change":834,"volume":1772,"transactions":9,"vwap":1770},"2025-12-19",30.89,30.8,3.3,770820,{"date":1774,"open":1775,"high":1253,"low":1728,"close":1166,"change":1282,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1166},"2025-12-18",28.65,5.36,643560,{"date":1779,"open":1367,"high":1221,"low":1229,"close":1229,"change":427,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1229},"2025-12-17",-9.06,788710,{"date":1783,"open":1297,"high":1684,"low":1172,"close":1367,"change":1222,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1367},"2025-12-16",19.09,881410,{"date":1787,"open":1212,"high":1212,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-15",23.55,24.1,-5.8,-19.4,1147190,{"date":1794,"open":1795,"high":1078,"low":1367,"close":1235,"change":1666,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1235},"2025-12-12",34.3,-11.28,1532280,{"date":1799,"open":1227,"high":1800,"low":1801,"close":1802,"change":330,"percent_change":902,"volume":1803,"transactions":9,"vwap":1802},"2025-12-11",34.27,29.85,33.7,735800,{"date":1805,"open":1251,"high":1806,"low":1045,"close":1807,"change":1206,"percent_change":895,"volume":1808,"transactions":9,"vwap":1807},"2025-12-10",34.5,33.6,1097150,{"date":1810,"open":1756,"high":1811,"low":1320,"close":1034,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1034},"2025-12-09",34.78,3.6,11.84,1039340,{"date":1816,"open":1817,"high":1818,"low":1003,"close":1261,"change":1819,"percent_change":1666,"volume":1820,"transactions":9,"vwap":1261},"2025-12-08",32.8,32.88,-1.2,1089690,{"date":1822,"open":1823,"high":1824,"low":1756,"close":1132,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1132},"2025-12-05",32.15,32.49,-1.6,-4.82,832010,{"date":1829,"open":1830,"high":1802,"low":1498,"close":1254,"change":63,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1254},"2025-12-04",30.9,2.79,980070,{"date":1834,"open":1757,"high":1238,"low":1173,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-03",32.3,6,22.81,1431050,{"date":1840,"open":1841,"high":1341,"low":1229,"close":1298,"change":63,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1298},"2025-12-02",27.049999,3.54,1095570,{"date":1845,"open":1298,"high":1334,"low":1191,"close":1846,"change":1467,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-01",25.4,-9.93,1044760,{"date":1850,"open":1851,"high":1351,"low":1315,"close":1488,"change":1852,"percent_change":1642,"volume":1853,"transactions":9,"vwap":1488},"2025-11-28",25.2,4.7,1546200,{"date":1855,"open":1856,"high":1857,"low":1281,"close":1858,"change":1360,"percent_change":602,"volume":1859,"transactions":9,"vwap":1858},"2025-11-26",22.6,23.85,23.5,1044820,{"date":1861,"open":1290,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-25",21.9,20.52,21.8,-1.8,-7.63,666600,{"date":1869,"open":1870,"high":1789,"low":1653,"close":1871,"change":846,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-24",23.2,23.6,3.51,936210,{"date":1875,"open":1647,"high":1335,"low":1633,"close":1507,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1507},"2025-11-21",2.7,13.43,1006740,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1647,"change":1865,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1647},"2025-11-20",22.9,18.82,-8.22,1108170,{"date":1886,"open":1728,"high":1728,"low":1887,"close":1862,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1862},"2025-11-19",20.4,-4.8,-17.98,1045020,{"date":1892,"open":1228,"high":1893,"low":1894,"close":1895,"change":260,"percent_change":260,"volume":1896,"transactions":9,"vwap":1895},"2025-11-18",27.75,25.65,26.7,394250,{"date":1898,"open":1296,"high":1296,"low":1899,"close":1895,"change":1394,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1895},"2025-11-17",25.58,-13.31,815800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1770,"change":1206,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1770},"2025-11-14",31.8,33,30.34,-1.28,708740,{"date":1910,"open":1911,"high":1078,"low":1261,"close":1349,"change":1467,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1349},"2025-11-13",34.2,-8.24,903690,{"date":1915,"open":1916,"high":1448,"low":1260,"close":1034,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1034},"2025-11-12",41.25,-11.3,-24.94,1211770,{"date":1921,"open":1449,"high":1922,"low":1923,"close":1924,"change":1677,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-11",49.3,45.099998,45.3,-10.83,262970,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":63,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-10",54.7,57.2,49.65,50.8,1.8,351100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-07",46.4,50.3,43.4,49.9,2.6,5.5,423670,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-06",61.3,61.6,47.099998,47.3,-14.6,-23.59,393260,{"date":1954,"open":1947,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-05",63.2,60.35,61.9,2.4,4.03,140480,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-04",62.3,66.25,57.099998,59.5,-7.8,-11.59,270090,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-03",76.6,76.7,67.19,67.3,-10.9,-13.94,203490,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-31",77.8,81.26,75.9,78.2,4.4,5.96,176250,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-30",82.3,82.8,73.2,73.8,-11.2,-13.18,261920,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-29",91.3,82.2,85,-6.2,-6.8,216020,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-28",99.8,101.099998,90.67,91.2,-9.9,-9.79,251860,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2008,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2008},"2025-10-27",106.099998,106.6,93.75,1.9,1.92,332790,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-24",88,101.8,85.3,99.2,15.4,18.38,422270,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-23",78.19,84,77.099998,83.8,6.2,7.99,179290,{"date":2041,"open":1990,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-22",85.5,74.7,77.6,-6.6,-7.84,302880,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1819,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-21",84.9,88.3,78.7,84.2,-1.41,318810,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-20",84.4,91.55,82.25,85.4,5.3,6.62,302250,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":427,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-17",78.099998,81.6,75.7,80.099998,-3.14,202530,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-16",92.8,93.8,82,82.7,-8.3,-9.12,259830,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-15",95.099998,99.6,88.2,91,0.2,0.22,199250,{"date":2092,"open":2093,"high":2094,"low":2034,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-14",89.3,96.48,90.8,-4.3,-4.52,200080,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2084,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2084},"2025-10-13",96,100.15,91.8,5.1,5.67,285360,{"date":2108,"open":2109,"high":22,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-10",116.8,89,90,-26.2,-22.55,841920,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":260,"percent_change":260,"volume":2121,"transactions":9,"vwap":2120},"2025-10-09",116.9,121.3,109.3,116.2,293560,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2120,"change":1876,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2120},"2025-10-08",116.5,118.6,105.8,2.38,294390,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":260,"percent_change":260,"volume":2135,"transactions":9,"vwap":2134},"2025-10-07",117.7,127,106.85,113.5,389140,{"date":2137,"open":2138,"high":2118,"low":2139,"close":2134,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2134},"2025-10-06",121.099998,109,4.2,3.84,426210,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2119,"change":1230,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2119},"2025-10-03",113.099998,125.8,106.8,-5.45,436030,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1746,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-02",93.2,118.5,92.7,115.6,31.81,461460,{"date":2159,"open":2160,"high":2161,"low":2042,"close":2162,"change":1888,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-01",94.3,98.8,87.7,-5.19,179600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":888,"percent_change":1737,"volume":2171,"transactions":9,"vwap":2170},"2025-09-30",98,99.9,92.2,92.5,146630,{"date":2173,"open":2174,"high":2085,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-29",88.5,87.3,93.9,8.6,10.08,190870,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2026,"change":1509,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2026},"2025-09-26",82.85,87,79.8,2.77,93790,{"date":2188,"open":2189,"high":2190,"low":2068,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-25",86.7,89.8,83,-9,-9.78,169590,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1185,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-24",96.9,98.3,90.050003,92,0.77,136210,{"date":2204,"open":2205,"high":2206,"low":2095,"close":1999,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1999},"2025-09-23",102.5,106.5,-9.6,-9.51,183790,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2011,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-22",104.099998,105.5,96.3,100.9,-8.94,178550,{"date":2219,"open":2220,"high":2120,"low":2221,"close":2222,"change":1942,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-19",111.6,104.13,110.8,5.22,218900,{"date":2226,"open":2227,"high":2228,"low":2094,"close":2229,"change":843,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-18",97.099998,109.8,105.3,14.46,299710,{"date":2233,"open":2167,"high":2234,"low":2235,"close":2200,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2200},"2025-09-17",114.5,88.4,-5.6,-5.74,347810,{"date":2240,"open":2241,"high":2242,"low":2214,"close":2243,"change":42,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-16",105,108.46,97.6,1.04,192410,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1565,"percent_change":894,"volume":2252,"transactions":9,"vwap":2251},"2025-09-15",91.099998,98.9,84.8,96.6,211330,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2050,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2050},"2025-09-12",98.4,98.5,83.7,-12.4,-12.74,286020,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1851,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-11",72.9,100.6,71.7,97.3,34.95,316170,{"date":2270,"open":2070,"high":2271,"low":2272,"close":2273,"change":2236,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-10",86.8,71.3,72.099998,-7.21,167080,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-09",72,80.9,70.9,77.7,7,9.9,90650,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":427,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-08",72.8,77.4,67.8,70.7,-3.55,105750,{"date":2294,"open":2295,"high":2052,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-05",78.4,64.9,73.3,-3.56,-4.63,142070,{"date":2302,"open":1984,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-04",81.099998,74.099998,76.86,-1.94,-2.46,71700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1609,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-09-03",83.5,83.69,76.26,78.8,-2.96,109080,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-02",93,97.7,80.5,81.2,-17.83,-18,121270,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1099,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-29",97.8,104.7,93.97,99.029999,1.81,104830,{"date":2335,"open":2336,"high":2007,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-28",95.2,92.6,97.27,5.34,5.81,87730,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-27",94.8,96.4,90.3,91.93,-3.47,-3.64,42690,{"date":2352,"open":2190,"high":2101,"low":2024,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-08-26",95.4,5.9,6.59,48810,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":997,"volume":2364,"transactions":9,"vwap":2362},"2025-08-25",103.6,104.8,88.76,89.5,-14.7,74220,{"date":2366,"open":2025,"high":2367,"low":2161,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-22",119.099998,104.2,4.46,4.47,88290,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-21",104.9,107.94,99.5,99.74,-9.07,-8.34,43410,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-20",107.5,112,96.15,108.81,3.61,3.43,35880,{"date":2391,"open":2392,"high":2393,"low":2205,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-19",119.8,120.4,105.2,-10.8,-9.31,38490,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-18",129.39999,115.51,116,-13,-10.08,38250,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":391,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-15",116.4,132.33,113.7,129,12.76,53730,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-14",133.89999,144.5,105.9,114.4,-24.7,-17.76,81680,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-13",145.2,160,136.39999,139.10001,-18.9,-11.96,34330,{"date":2433,"open":2434,"high":172,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-12",200.2,155,158,3.22,2.08,61850,{"date":176,"open":2435,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},169.5,152.41,154.78,-0.22,-0.14,1890]