[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRWG":3,"homepage-market-summary":30,"stock-historical-CRWG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CRWG","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 CRWV Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.4308,2.00375,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.21,19.8,20.6,18.8,18.79,0.42,2.24,2181246.143502,165.95,10.6595,1796489.3361151195,5.5,289,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},196.3,1597467,461667853.364895,-88.87,"2025-08-11",[181,184,194,205,215,226,237,248,258,268,279,290,300,310,321,332,343,353,364,374,385,396,407,418,427,438,449,460,470,481,492,502,513,524,534,545,555,566,577,587,597,607,618,628,639,650,661,670,680,690,700,711,720,730,741,749,758,769,780,791,800,808,816,825,834,842,850,859,867,876,884,893,902,910,919,928,937,946,955,964,972,981,989,997,1006,1015,1024,1033,1042,1051,1059,1068,1077,1086,1093,1102,1108,1117,1125,1134,1143,1149,1158,1167,1176,1185,1194,1203,1211,1219,1228,1237,1246,1255,1264,1273,1282,1289,1296,1304,1312,1320,1326,1335,1343,1350,1358,1366,1374,1383,1390,1398,1405,1414,1423,1429,1435,1440,1446,1452,1457,1462,1468,1476,1483,1488,1495,1501,1508,1515,1522,1530,1537,1545,1554,1561,1567,1571,1578,1585,1592,1597,1603,1609,1615,1622,1629,1636,1642,1649,1656,1663,1671,1679,1687,1692,1699,1704,1710,1717,1725,1732,1739,1745,1752,1759,1765,1772,1778,1783,1789,1796,1801,1808,1816,1825,1832,1840,1845,1852,1858,1864,1869,1873,1880,1887,1893,1900,1906,1912,1917,1925,1930,1937,1942,1948,1954,1960,1965,1970,1976,1980,1986,1992,2000,2008,2016,2025,2032,2041,2049,2057,2066,2075,2083,2092,2101,2109,2117,2125,2134,2143,2152,2160,2169,2177,2184,2192,2199,2206,2214,2221,2229,2238,2245,2252,2260,2269,2276,2284,2291,2300,2306,2314,2319,2326,2334,2343,2350,2358,2367,2375,2383,2390,2398,2403,2412,2420,2428,2435,2443,2452,2461,2470,2479,2488,2497,2506,2514],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},8331,19.597,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",18.34,18.92,17.13,0.58,3.19,1788150.197425,7534,18.0525,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",18.7,19.28,17.9105,18.21,0.48,2.71,1521466.244038,6634,18.3457,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":147,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",17.82,19.58,17.43,17.73,2.19,1895047.211027,8926,18.2601,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",17.87,18.72,16.75,17.35,-1.09,-5.91,1383805.043201,6403,17.518,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",19.69,19.88,18.116711,18.44,-1.12,-5.73,1885930.777201,8664,18.8278,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",19.2,19.99,17.8434,19.56,1.29,7.06,3345975.663779,13113,18.9406,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":147,"volume":255,"transactions":256,"vwap":257},"2026-09-23",19.15,19.7,18.1437,18.27,0.07,2196780.323867,10610,18.745,{"date":259,"open":260,"high":239,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",17.9598,17.33,18.2,0.53,3,2975607.221515,12331,18.1868,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",16.17,18.365,15.87,17.67,1.6,9.96,3420502.853837,14710,17.3636,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",15.53,16.2,15.235,16.07,0.54,3.48,3118536.1629,11212,15.7397,{"date":291,"open":292,"high":293,"low":294,"close":281,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",16.16,16.5588,14.86,-1.44,-8.49,7683723.417256,29962,15.9852,{"date":301,"open":302,"high":303,"low":284,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",17.08,17.7,16.97,0.99,6.2,1330463.596244,6415,17.1123,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",16.59,17.17,15.8308,15.98,-0.83,-4.94,1182174.611911,6447,16.367,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",16.66,18.07,16.43,16.81,-2.66,-13.66,1935076.208867,10607,17.0325,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",20.37,20.74,19.32,19.47,-0.11,-0.56,1000159.971369,5534,20.085,{"date":344,"open":345,"high":346,"low":347,"close":208,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",19.94,20.94,19.38,-2.72,-12.2,1681788.453293,9986,20.0681,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",24.74,25.05,22.14,22.3,-2.36,-9.57,1080582.086523,6635,23.1631,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":96,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",21.65,26.81,21.64,24.66,23.24,2500524.061258,13803,24.3226,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",18.5,20.15,18.145,20.01,1.98,10.98,1086738.980256,5867,19.1666,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",16.18,18.14,15.8,18.03,1.47,8.88,961597.93713,5384,17.1592,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",16.265,17.18,16,16.56,-0.33,-1.95,695888.156241,4400,16.4547,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",17.12,17.3389,16.3101,16.89,-1.38,-7.55,662647.253109,4126,16.8679,{"date":419,"open":420,"high":421,"low":422,"close":253,"change":142,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",17.27,18.36,17.2,1.78,384491.109443,3008,17.7534,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",18.395,19.5,17.506,17.95,-1.16,-6.07,704513.84554,4873,18.372,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",20.89,21.29,19.01,19.11,-0.57,-2.9,1401270.066329,7657,19.8606,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",19.18,20.5,19.14,19.68,-0.02,-0.1,983173.51303,5641,20.182,{"date":461,"open":462,"high":463,"low":464,"close":251,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",19.9,20.6297,19.54,0.83,4.4,599347.960885,4093,20.0157,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",18.45,19.3592,17.58,18.87,-0.8,-4.07,795490.448361,5086,18.3858,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",20.8,21.31,19.481,19.67,-0.93,-4.51,940508.61373,6266,20.4266,{"date":493,"open":494,"high":495,"low":496,"close":19,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",20.71,22.42,20.12,-0.49,-2.32,1099577.852635,6980,20.9884,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",22.63,22.68,20.145,21.09,-1.13,-5.09,1844677.005623,11328,21.5018,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",26.785,27.115,22.195,22.22,-7.07,-24.14,2105790.428938,14181,24.1217,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":127,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",29.86,31.4,26.6701,29.29,1.38,1562482.501792,9501,29.4604,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",29.49,31.6603,27.3388,28.89,-0.61,-2.07,1563710.207779,12522,29.3537,{"date":546,"open":547,"high":548,"low":529,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",29.84,35.74,29.5,-0.75,-2.48,2759400.021798,18263,31.7312,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",30.675,32.28,29.207,30.25,8.31,37.88,5282934.067438,34749,30.3249,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",22.28,23.49,20.54,21.94,1.06,5.08,3383591.395359,21839,23.5429,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",22.61,23.59,20.88,-1.26,-5.69,1182646.321281,7516,21.9097,{"date":588,"open":589,"high":590,"low":591,"close":357,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",21.49,22.26,19.805,2.51,12.79,1121086.241706,7649,21.2107,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",19.965,21.55,19.63,-2.39,-10.85,811437.82093,5329,20.5113,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",23.08,24.05,21.87,22.02,-0.95,-4.14,1012425.050046,6970,22.7227,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",20.24,24,22.97,2.88,14.34,2221387.703769,13115,22.3497,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",14,20.2275,13.68,20.09,5.6,38.65,2784592.354707,14131,18.33,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",16.855,17.23,13.73,14.49,-0.89,-5.79,1417576.306422,8435,15.0569,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",13.33,16.05,13.215,15.38,4.57,42.28,3205775.746527,13548,14.8349,{"date":662,"open":663,"high":663,"low":26,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",13.035,10.81,-2.54,-19.03,2719251.308315,11895,11.5561,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",14.035,12.2144,13.35,-1.47,-9.92,1493340.934563,7706,12.9859,{"date":681,"open":400,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",16.52,14.32,14.82,-0.46,-3.01,1156195.92522,6409,15.0259,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",18.945,15.16,15.28,-4.46,-22.59,1529862.901782,9308,16.5632,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",19.685,21.8,19.48,19.74,-0.68,-3.33,777081.546532,5633,20.4125,{"date":712,"open":197,"high":713,"low":443,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",21.825,20.42,1.27,6.63,2053192.17852,9228,20.7046,{"date":721,"open":722,"high":723,"low":724,"close":250,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",17.11,19.4701,16.85,2.91,17.92,1536371.302416,7167,18.3705,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",17.37,18.99,16.21,16.24,-0.09,-0.55,989412.509368,6171,17.4378,{"date":742,"open":693,"high":724,"low":743,"close":744,"change":745,"percent_change":159,"volume":746,"transactions":747,"vwap":748},"2026-07-17",14.245,16.33,0.12,1546501.378372,6766,15.7491,{"date":750,"open":751,"high":752,"low":389,"close":734,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",17.31,17.3894,-2.01,-11.03,1778819.769792,8406,16.3774,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",18.96,19.875,17.07,18.22,-1.37,-6.99,1694590.152325,9125,18.3521,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",22.17,22.56,18.78,19.59,-1.76,-8.24,1396774.382026,8584,20.2122,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",23.47,24.3695,21.02,21.35,-3.02,-12.39,808249.915847,6393,22.1709,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",24.68,25.7,24.087,24.37,-0.48,-1.93,518600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":476,"volume":807,"transactions":9,"vwap":805},"2026-07-09",27,27.8,24.7,24.85,-0.2,1239300,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",21.44,25.1,25.049999,3.33,15.33,1070500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",21.765,22.66,19.57,21.72,-1.57,-6.74,1430100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",21.45,23.82,21.34,23.29,2.41,11.54,1064600,{"date":835,"open":836,"high":837,"low":838,"close":581,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":581},"2026-07-02",23.405,24.35,20.25,-2.265,-9.79,1858500,{"date":843,"open":65,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",26,22.7,23.145,-8.755,-27.45,3420500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",29.475,32.125,28.56,31.9,2.33,7.88,1691900,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",31.39,25.855,29.57,-0.54,-1.79,1042100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",29.46,31.159,28.25,30.11,-1.5,-4.75,876000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":295,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-25",35.8,36.75,31.49,31.61,-4.36,665700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",34.915,35.578,31.31,33.049999,-3.38,-9.28,1071900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",34.43,40.92,33.7,36.43,-3.89,-9.65,1153000,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",46.495,36.9,40.32,-5.26,-11.54,1782300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",46.3,47.099998,42.78,45.58,1.91,4.37,1315100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",45.115,48.85,43.361,43.67,-1.3,-2.89,2746500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",38.64,46.75,38.42,44.97,7.16,18.94,3202000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-15",36,39.17,35.96,37.81,4.15,12.33,1343600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-12",32.81,36.88,31.531,33.66,2.94,9.57,2212900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-11",28.82,31.059999,27.66,30.72,0.08,0.26,1039800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":907,"volume":971,"transactions":9,"vwap":969},"2026-06-10",30.485,33.8,30.3,30.64,-1.7,844400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",36.325,37.2,29.14,32.34,-2.77,-7.89,1297500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":59,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-08",34.88,36.48,32.55,35.11,3.51,932900,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",36.96,30.37,33.92,-5.66,-14.3,1694800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",39.27,41.22,37.204,39.58,-2.11,-5.06,956700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",48.9,50.55,41.45,41.69,-6.81,-14.04,1745200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",57.495,59.74,48.11,48.5,-4.73,-8.89,2490300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",45.95,55.555,45.77,53.23,11.56,27.74,3671100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",40.55,42.17,36.26,41.67,1.89,4.75,1352500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-28",40.37,42.25,37.44,39.78,1.86,4.91,1638900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":221,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-27",38.67,38.765,34.463,37.92,-2.79,1130800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-26",40.79,41.5,38.475,39.0099983,0.16,0.41,860100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-22",41.57,42.21,38.34,38.85,-1.66,-4.1,893600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-21",39.6,41.029999,37.385,40.51,4.47,12.4,1369200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":102,"percent_change":623,"volume":1092,"transactions":9,"vwap":1091},"2026-05-20",36.24,37.02,33.86,36.040001,952800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-19",34.0099983,36.099998,31.45,35.029999,-2.82,-7.45,1520000,{"date":1103,"open":1044,"high":1044,"low":1104,"close":1105,"change":1057,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-18",34.099998,37.85,-6.87,1309000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",42.27,42.91,39.9,40.64,-5.71,-12.32,754400,{"date":1118,"open":1119,"high":1120,"low":1111,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-14",43.9,49.36,46.35,2.37,5.39,1008200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-13",45.12,45.25,40.2,43.98,2.75,6.67,1027700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-12",43.96,44,35.85,41.23,-5.72,-12.18,1669800,{"date":1144,"open":1127,"high":1145,"low":1146,"close":1147,"change":22,"percent_change":66,"volume":1148,"transactions":9,"vwap":1147},"2026-05-11",50.88,44.3,46.95,1450400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-08",50.695,55.527,43.3,46.53,-14.17,-23.34,2613300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-07",63.95,65.28,57,60.7,-8.94,-12.84,1615700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",63.18,69.91,62.84,69.64,9.47,15.74,1232500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-05",58.0099983,61.75,55.357,60.17,2.07,3.56,656200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-04",54.4,62,54.3,58.099998,5.7,10.88,2356580,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-01",48.3,54.7,47.5,52.4,6.1,13.17,1922160,{"date":1204,"open":1205,"high":1206,"low":1207,"close":912,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":912},"2026-04-30",50.95,52,46.049999,-2.2,-4.54,2070510,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1020,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1020},"2026-04-29",43.7,49.59,42.95,6.8,16.31,2173080,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-28",39.8,45.45,39.7,41.7,-5.6,-11.84,2386490,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-27",45.5,47.8,41.3,47.3,1.7,3.73,1491020,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-24",55.049999,55.3,42.5,45.6,-6.6,-12.64,2510770,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-23",56.5,58.5,51.099998,52.2,-4.9,-8.58,1323140,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-22",53.3,59.2,52.7,57.099998,6.6,13.07,2013060,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",53.4,55.6,49.4,50.5,-2.1,-3.99,1235980,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-20",51.5,53.2,46.5,52.6,0.5,0.96,1777950,{"date":1283,"open":1284,"high":1267,"low":1285,"close":1286,"change":1287,"percent_change":874,"volume":1288,"transactions":9,"vwap":1286},"2026-04-17",55.099998,51.4,52.099998,-2.6,2097690,{"date":1290,"open":1291,"high":1162,"low":1292,"close":1197,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1197},"2026-04-16",55,50.3,0.8,1.48,3006290,{"date":1297,"open":1291,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-15",56.21,49.6,53.9,1.3,2.47,4181310,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1278,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1278},"2026-04-14",50.7,54.099998,49,5.8,12.39,4638510,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1261,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-13",42,49.75,41.8,46.8,16.42,5799200,{"date":1321,"open":1104,"high":1322,"low":1323,"close":1129,"change":1324,"percent_change":827,"volume":1325,"transactions":9,"vwap":1129},"2026-04-10",43,33.85,7.1,7259710,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-09",32,35.099998,28.1,33.099998,2.3,7.47,7033780,{"date":1336,"open":1331,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-08",34.3,30,30.8,2.4,8.45,2917720,{"date":1344,"open":811,"high":1345,"low":811,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-07",28.5,28.4,2.6,10.08,2338940,{"date":1351,"open":844,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-06",26.65,24.82,25.8,-0.9,-3.37,2096660,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1340,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-04-02",22.55,26.8,21.4,26.7,9.88,3685900,{"date":1367,"open":65,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-01",25.6,23.3,24.3,0.6,2.53,3395120,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-31",21.2,23.8,20.9,23.7,4.5,23.44,4268410,{"date":1384,"open":1385,"high":1386,"low":432,"close":239,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":239},"2026-03-30",22.9,22.95,-3.4,-15.04,5422050,{"date":1391,"open":811,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-27",25.51,21.5,22.6,-3.6,-13.74,2290380,{"date":1399,"open":1339,"high":855,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-26",26.049999,26.2,-5.3,-16.83,1964670,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-25",29.8,32.2,29.59,31.5,3.2,11.31,2046550,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-24",28.2,29.2,26.3,28.3,0.7,2.54,2963240,{"date":1424,"open":1425,"high":1407,"low":1426,"close":1427,"change":127,"percent_change":391,"volume":1428,"transactions":9,"vwap":1427},"2026-03-23",27.4,26.55,27.6,3462710,{"date":1430,"open":1401,"high":1431,"low":804,"close":1432,"change":127,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-20",28.35,27.2,1.49,3280680,{"date":1436,"open":1437,"high":1425,"low":1438,"close":1361,"change":873,"percent_change":1402,"volume":1439,"transactions":9,"vwap":1361},"2026-03-19",26.4,25.5,1939470,{"date":1441,"open":1442,"high":1443,"low":1437,"close":1419,"change":1279,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1419},"2026-03-18",26.9,29.9,1.8,1695420,{"date":1447,"open":1417,"high":1443,"low":1448,"close":803,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":803},"2026-03-17",27.45,-2.7,-8.85,1733970,{"date":1453,"open":1454,"high":1328,"low":803,"close":1454,"change":1411,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-16",30.5,11.72,2981820,{"date":1458,"open":1459,"high":549,"low":1401,"close":1459,"change":66,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-13",27.3,3.41,2041430,{"date":1463,"open":1464,"high":1465,"low":1438,"close":1437,"change":1466,"percent_change":1114,"volume":1467,"transactions":9,"vwap":1437},"2026-03-12",26.25,28.16,-1.6,1413980,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":466,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-11",26.1,28.55,25.3,28,18.64,4219980,{"date":1477,"open":1379,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":243,"volume":1482,"transactions":9,"vwap":1480},"2026-03-10",24.1,22.8,23.6,0.3,1892410,{"date":1484,"open":1362,"high":1369,"low":1485,"close":1369,"change":66,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1369},"2026-03-09",20.95,4.02,1885460,{"date":1489,"open":358,"high":1438,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-06",21.7,22.4,-1.2,-5.08,2607710,{"date":1496,"open":65,"high":1470,"low":1497,"close":1480,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1480},"2026-03-05",22.5,-3.1,-11.61,2046780,{"date":1502,"open":1503,"high":1425,"low":1504,"close":1363,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1363},"2026-03-04",25.75,24.4,3.5,15.09,2174830,{"date":1509,"open":621,"high":1510,"low":1378,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-03",24.2,23.2,-2.8,-10.77,2357470,{"date":1516,"open":1517,"high":1518,"low":1510,"close":844,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":844},"2026-03-02",24.8,27.5,-1,-3.7,2617590,{"date":1523,"open":1524,"high":1525,"low":1526,"close":802,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":802},"2026-02-27",31,31.3,23.65,-16,-37.21,5216680,{"date":1531,"open":1137,"high":1532,"low":1533,"close":1322,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1322},"2026-02-26",45.7,40.7,-0.4,-0.92,1539750,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1519,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-25",46.099998,48.18,43.099998,43.4,-2.25,1445950,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-24",37.8,44.6,37.45,44.4,6.9,18.4,1059220,{"date":1555,"open":1556,"high":1079,"low":1557,"close":1558,"change":1301,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-23",34.7,34.15,37.5,3.59,1248300,{"date":1562,"open":1129,"high":1129,"low":1328,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-20",36.2,-7.2,-16.59,2939520,{"date":1568,"open":1316,"high":1146,"low":1129,"close":1542,"change":1569,"percent_change":813,"volume":1570,"transactions":9,"vwap":1542},"2026-02-19",1.4,1145620,{"date":1572,"open":1573,"high":1542,"low":1574,"close":1314,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1314},"2026-02-18",38.3,35.39,3.9,10.24,1403610,{"date":1579,"open":1223,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1513,"volume":1584,"transactions":9,"vwap":1582},"2026-02-17",42.099998,36.5,38.099998,-4.6,1957740,{"date":1586,"open":1587,"high":1588,"low":1573,"close":1589,"change":1481,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-13",41.099998,46.7,42.7,0.71,1877900,{"date":1593,"open":1594,"high":1137,"low":1547,"close":1595,"change":1279,"percent_change":59,"volume":1596,"transactions":9,"vwap":1595},"2026-02-12",41,42.4,2284520,{"date":1598,"open":1241,"high":1599,"low":1096,"close":1600,"change":456,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-11",44.2,41.9,-0.24,2093370,{"date":1604,"open":1605,"high":1119,"low":1606,"close":1314,"change":873,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1314},"2026-02-10",41.6,40.8,-3.45,1206440,{"date":1610,"open":1547,"high":1550,"low":1611,"close":1612,"change":1191,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-09",36.7,43.5,15.08,1848990,{"date":1616,"open":1617,"high":1618,"low":1471,"close":1547,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1547},"2026-02-06",29.1,38.2,11,41.04,2326760,{"date":1623,"open":1339,"high":1624,"low":1625,"close":1361,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1361},"2026-02-05",32.68,26.35,-6.2,-18.79,1773540,{"date":1630,"open":1631,"high":1010,"low":855,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-04",39.2,33,-6.9,-17.29,1857130,{"date":1637,"open":1533,"high":1638,"low":1639,"close":1112,"change":66,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1112},"2026-02-03",41.65,34.5,2.31,1986960,{"date":1643,"open":1241,"high":1599,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-02",38.6,39,-3.8,-8.88,1200280,{"date":1650,"open":1008,"high":1308,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-30",42.2,42.8,-6.4,-13.01,1911150,{"date":1657,"open":1658,"high":1659,"low":1230,"close":1660,"change":1633,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-29",53.5,56.4,49.2,-12.3,2622830,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1493,"volume":1670,"transactions":9,"vwap":1668},"2026-01-28",64.75,65.2,52.45,56.099998,-3,2622170,{"date":1672,"open":1300,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-27",62.049999,52.3,59.099998,10.4,21.36,4140080,{"date":1680,"open":1286,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-26",58.4,48.51,48.7,4.9,11.19,4760470,{"date":1688,"open":1232,"high":1277,"low":1573,"close":1689,"change":1301,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-23",43.8,3.06,2019490,{"date":1693,"open":1694,"high":1695,"low":1241,"close":1241,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1241},"2026-01-22",48.2,49.9,-2.3,-5.13,1436590,{"date":1700,"open":1701,"high":912,"low":1573,"close":1702,"change":925,"percent_change":1099,"volume":1703,"transactions":9,"vwap":1702},"2026-01-21",45.9,44.8,2267290,{"date":1705,"open":1706,"high":1694,"low":1119,"close":1539,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1539},"2026-01-20",46,-6.1,-11.69,2163050,{"date":1711,"open":1712,"high":1300,"low":1713,"close":1251,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1251},"2026-01-16",48.4,46.9,6,12.99,1792230,{"date":1718,"open":1701,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-15",50.6,45.65,46.2,4.7,11.33,3236170,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1062,"change":1730,"percent_change":634,"volume":1731,"transactions":9,"vwap":1062},"2026-01-14",40.95,44.5,38.55,2.2,2688480,{"date":1733,"open":1606,"high":1541,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-13",38.8,39.3,-2.4,-5.76,1531390,{"date":1740,"open":1741,"high":1153,"low":1410,"close":1224,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1224},"2026-01-12",32.3,8.1,24.11,3025080,{"date":1746,"open":1328,"high":1747,"low":1407,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-09",34.55,33.6,2.5,8.04,2532180,{"date":1753,"open":527,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-08",33.4,30.15,31.1,0,2217560,{"date":1760,"open":1756,"high":1761,"low":1338,"close":1756,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1756},"2026-01-07",33.39,-0.6,-1.89,1497460,{"date":1766,"open":1767,"high":1768,"low":1345,"close":1769,"change":1293,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-06",32.4,32.5,31.7,2.59,2772070,{"date":1773,"open":939,"high":1774,"low":1775,"close":1775,"change":1208,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-05",37.3,30.9,-6.65,3034610,{"date":1779,"open":1780,"high":1781,"low":1419,"close":1331,"change":1714,"percent_change":357,"volume":1782,"transactions":9,"vwap":1331},"2026-01-02",28.9,34.4,2796180,{"date":1784,"open":1785,"high":1785,"low":1418,"close":1786,"change":1787,"percent_change":1106,"volume":1788,"transactions":9,"vwap":1786},"2025-12-31",28.7,27.1,-2,1578010,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1617,"change":1512,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1617},"2025-12-30",29.7,30.7,28.8,-8.78,1222750,{"date":1797,"open":1792,"high":1781,"low":1798,"close":855,"change":1492,"percent_change":1799,"volume":1800,"transactions":9,"vwap":855},"2025-12-29",30.6,-3.63,1443560,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1331,"change":1696,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1331},"2025-12-26",35.6,35.7,32.6,-6.5,1647440,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1646,"volume":1815,"transactions":9,"vwap":1813},"2025-12-24",36.6,37.35,35.2,35.4,-1.4,927950,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-23",38.7,40.099998,35.24,36.8,-4.3,-10.46,1880500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1587,"change":274,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1587},"2025-12-22",41.4,43.6,40.6,4.05,2631710,{"date":1833,"open":1407,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-19",40.5,29.6,39.5,12.3,45.22,3008290,{"date":1841,"open":1432,"high":1416,"low":1842,"close":1432,"change":1749,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1432},"2025-12-18",25.85,10.12,1820980,{"date":1846,"open":1847,"high":1848,"low":1510,"close":804,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":804},"2025-12-17",29,29.35,-4.2,-14.53,2730150,{"date":1853,"open":1854,"high":1792,"low":1518,"close":1780,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1780},"2025-12-16",30.1,-2.5,-7.96,1896180,{"date":1859,"open":1582,"high":1573,"low":1860,"close":527,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":527},"2025-12-15",31.19,-5.9,-15.82,1621750,{"date":1865,"open":1230,"high":913,"low":1581,"close":1774,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1774},"2025-12-12",-9.5,-20.3,1792700,{"date":1870,"open":1580,"high":1871,"low":1819,"close":1317,"change":1355,"percent_change":1763,"volume":1872,"transactions":9,"vwap":1317},"2025-12-11",48.080002,1732070,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":445,"percent_change":233,"volume":1879,"transactions":9,"vwap":1878},"2025-12-10",48.049999,49.5,44.7,47.7,1655730,{"date":1881,"open":1882,"high":1250,"low":1883,"close":1719,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1719},"2025-12-09",44.099998,43.25,4.8,10.48,1509300,{"date":1888,"open":1322,"high":1588,"low":1889,"close":1890,"change":1696,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-08",39.28,45.8,-4.78,2230870,{"date":1894,"open":1895,"high":1896,"low":1146,"close":1897,"change":1347,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-05",47.15,48.6,48.099998,5.71,1141810,{"date":1901,"open":1902,"high":1875,"low":1903,"close":1230,"change":306,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1230},"2025-12-04",39.099998,37.75,15.78,1677540,{"date":1907,"open":1804,"high":1908,"low":1909,"close":1735,"change":1411,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1735},"2025-12-03",39.45,33.55,8.86,1061460,{"date":1913,"open":1914,"high":1915,"low":939,"close":1096,"change":1519,"percent_change":1449,"volume":1916,"transactions":9,"vwap":1096},"2025-12-02",37.4,42.6,1510380,{"date":1918,"open":1919,"high":1920,"low":1338,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-01",31.6,37.38,37.099998,3.7,11.08,1353240,{"date":1926,"open":878,"high":878,"low":1927,"close":1754,"change":1492,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1754},"2025-11-28",32.54,-3.47,728540,{"date":1931,"open":1932,"high":1611,"low":1933,"close":1934,"change":1347,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-26",35,33.3,34.6,8.12,1675880,{"date":1938,"open":1919,"high":1939,"low":802,"close":1328,"change":1787,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1328},"2025-11-25",32.8,-5.88,1293680,{"date":1943,"open":1748,"high":1934,"low":1944,"close":1945,"change":274,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-24",31.65,34,4.94,789430,{"date":1949,"open":1410,"high":1950,"low":1363,"close":1767,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1767},"2025-11-21",33.33,2.1,6.93,1282140,{"date":1955,"open":1956,"high":1119,"low":1338,"close":968,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":968},"2025-11-20",43.049999,-5.5,-15.36,1679390,{"date":1961,"open":1962,"high":1963,"low":967,"close":878,"change":1757,"percent_change":1757,"volume":1964,"transactions":9,"vwap":878},"2025-11-19",35.9,38.049999,793570,{"date":1966,"open":1329,"high":1967,"low":1410,"close":878,"change":1534,"percent_change":1968,"volume":1969,"transactions":9,"vwap":878},"2025-11-18",38.5,-1.1,862220,{"date":1971,"open":1972,"high":1631,"low":1973,"close":1563,"change":1787,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1563},"2025-11-17",36.3,33.49,-5.24,777490,{"date":1977,"open":1611,"high":1594,"low":1337,"close":1618,"change":1519,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1618},"2025-11-14",-2.55,1429890,{"date":1981,"open":1701,"high":912,"low":1982,"close":1631,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1631},"2025-11-13",38,-7.9,-16.77,1016460,{"date":1987,"open":1988,"high":1291,"low":1989,"close":913,"change":1387,"percent_change":1990,"volume":1991,"transactions":9,"vwap":913},"2025-11-12",54.15,47,-6.73,783650,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1269,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1269},"2025-11-11",61.45,63.9,50,-24.7,-32.85,1498840,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1749,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-10",81.35,81.4,71.099998,75.2,3.44,667080,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1822,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-07",71.2,74.7,67,72.7,-5.58,405930,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-06",91.2,91.7,72.8,77,-11.8,-13.29,464310,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1787,"percent_change":1208,"volume":2031,"transactions":9,"vwap":2030},"2025-11-05",94.9,95.099998,85.3,88.8,331080,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-04",97.55,103.7,89.85,90.8,-18.4,-16.85,496550,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-03",123.3,108.35,109.2,-13.6,-11.07,249780,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1884,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-31",122.9,131.10001,120.5,122.8,4.07,180380,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-30",126.7,129.7,117.099998,118,-17.2,-12.72,314310,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-29",131.3,135.89999,124.3,135.2,9.5,7.56,285050,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1696,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-28",129.5,138.8,125.3,125.7,-1.8,413300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-27",127,129.64999,122,128,6.4,5.26,179950,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-24",112.8,122.5,110.6,121.6,15.3,14.39,277540,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1411,"volume":2108,"transactions":9,"vwap":2106},"2025-10-23",100.4,108.6,97.4,106.3,3.3,184560,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1737,"volume":2116,"transactions":9,"vwap":2114},"2025-10-22",106.4,108.2,90.099998,103,-6.3,357240,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1646,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-21",107.3,111.35,99.5,109.3,-3.36,251880,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-20",133.7,134.2,112.3,113.099998,-18.6,-14.12,467260,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-17",132.5,132.98,116.21,131.7,-10.1,-7.12,436750,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-16",140,158.5,134,141.8,4.98,3.64,588660,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2073,"volume":2159,"transactions":9,"vwap":2157},"2025-10-15",138,141.10001,127.9,136.82001,9.62,250750,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-14",134.89999,137.5,119.9,127.2,-15,-10.55,345450,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1200,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-13",142.55,146.89999,131.5,142.2,4.48,278110,{"date":2178,"open":2179,"high":25,"low":2180,"close":2181,"change":2182,"percent_change":73,"volume":2183,"transactions":9,"vwap":2181},"2025-10-10",151.3,133.50999,136.10001,-9.6,630430,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1714,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-09",139.39999,146.96001,132.61,145.7,4.29,360380,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":452,"percent_change":422,"volume":2198,"transactions":9,"vwap":2197},"2025-10-08",124.6,142.89999,123.6,139.7,671170,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2182,"percent_change":1100,"volume":2205,"transactions":9,"vwap":2204},"2025-10-07",133.2,137.60001,114.4,119.2,421110,{"date":2207,"open":2071,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-06",149,128.60001,128.8,-1.9,-1.45,351260,{"date":2215,"open":2216,"high":2217,"low":2051,"close":2218,"change":1806,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-03",138.3,141.96001,130.7,-4.74,280770,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1569,"volume":2228,"transactions":9,"vwap":2226},"2025-10-02",142,142.10001,130.3,137.2,1.9,264820,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-01",133.3,136.2,125.8,135.3,0.2,0.15,259010,{"date":2239,"open":2127,"high":2240,"low":2241,"close":2242,"change":1368,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-30",145.3,128.7,135.10001,23.38,715430,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1922,"percent_change":1505,"volume":2251,"transactions":9,"vwap":2250},"2025-09-29",106.6,116.4,106.2,109.5,197910,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2022,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-26",119.5,122.59,104.2,105.8,-10.03,344130,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-25",124.2,141.5,116,117.6,-13.1,-10.02,494160,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2218,"change":1380,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2218},"2025-09-24",129.89999,131.39999,113,3.57,312570,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1849,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-09-23",135.5,135.95,118.5,126.2,-3.22,288420,{"date":2285,"open":2203,"high":2286,"low":2287,"close":2288,"change":2098,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-22",136.45,105.5,130.39999,13.29,471640,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-19",110.4,123.2,110.2,115.099998,5.9,5.4,309990,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2045,"change":66,"percent_change":465,"volume":2305,"transactions":9,"vwap":2045},"2025-09-18",111.2,111.8,103.5,229080,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1922,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-17",105.6,110,97.2,108.3,3.54,248960,{"date":2315,"open":2250,"high":2061,"low":2316,"close":2317,"change":1669,"percent_change":1057,"volume":2318,"transactions":9,"vwap":2317},"2025-09-16",98,104.6,259970,{"date":2320,"open":2321,"high":2309,"low":2322,"close":2323,"change":630,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-15",108.5,100.53,107.6,14.96,351880,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1519,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-12",97.099998,98.8,80.3,93.6,-1.06,357100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-11",103.9,105.099998,93.8,94.6,-8,-7.8,209230,{"date":2344,"open":2345,"high":2203,"low":2346,"close":2347,"change":1354,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-09-10",92,90.6,102.6,33.59,606020,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2352,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2352},"2025-09-09",76.8,81,72.2,9.6,14.29,453960,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-08",60.8,70.7,60.6,67.2,6.06,9.91,372450,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":380,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-05",62.7,63,54.9,61.14,3.35,262670,{"date":2376,"open":2362,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-04",61.9,55.9,59.16,-3.24,-5.19,245790,{"date":2384,"open":2385,"high":2385,"low":2360,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-03",67.6,62.4,-5,-7.42,264940,{"date":2391,"open":2020,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-02",73,63.099998,67.4,-15.7,-18.89,521000,{"date":2399,"open":2400,"high":2401,"low":2354,"close":2401,"change":127,"percent_change":200,"volume":2402,"transactions":9,"vwap":2401},"2025-08-29",79.8,83.099998,329340,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-08-28",79.4,86.7,78.3,82.7,8.9,12.06,564390,{"date":2413,"open":2414,"high":2415,"low":2385,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-08-27",69.2,74.6,73.8,8,12.16,331090,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":775,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-26",66.5,70.6,64.4,65.8,-2.61,173890,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1057,"volume":2434,"transactions":9,"vwap":2432},"2025-08-25",69,63.7,67.56,-1.94,176300,{"date":2436,"open":2437,"high":2438,"low":1188,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-22",65.7,76.26,69.5,4.17,6.38,317860,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-08-21",70,72.49,65,65.33,-0.81,-1.22,172230,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-20",64.2,66.3,57.2,66.14,-2.09,-3.06,164000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-19",74.2,74.5,61.97,68.23,-6.22,-8.35,125600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-18",83.4,85.8,74.31,74.45,-5.45,-6.82,117650,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-15",72.4,82.9,71.8,79.9,1.07,1.36,89560,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-14",109.7,112.2,77.8,78.83,-36.79,-31.82,86710,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-13",154.39999,158.8,114.099998,115.62,-77.94,-40.27,44300,{"date":2507,"open":2508,"high":175,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-12",164,153.71001,193.56,21.03,12.19,13330,{"date":179,"open":2515,"high":2516,"low":2515,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},159,176.2,172.53,13.53,8.51,1650]