[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCHL":3,"homepage-market-summary":30,"stock-historical-FCHL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FCHL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Fitness Champs Holdings Limited Common Stock","Nasdaq",null,"Common Stock","Fitness Champs Holdings Ltd is a sports education provider in Singapore in the provision of swimming programs to students for private sector and public schools in Singapore.","252",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.92745,0.93055,0.9499,0.92,0.9562,-0.0288,-3.01,10242.1,107,0.9334,283.5,0.86000001,427228.1284342811,0,270,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},3438,394603,106542801.980136,-99.95,"2025-09-04",[181,182,190,200,210,221,231,241,251,260,269,278,283,290,299,308,316,325,332,337,344,350,358,364,369,376,385,392,401,407,413,420,429,435,442,451,459,465,472,480,487,496,504,510,516,524,531,537,544,551,556,562,570,578,584,589,594,598,602,607,614,620,625,631,637,641,645,649,654,657,663,668,673,678,685,690,696,703,710,715,720,725,729,734,739,744,749,753,757,763,766,772,777,782,787,795,801,809,817,826,831,836,844,852,860,868,875,881,888,896,903,912,920,928,937,946,955,964,973,982,991,998,1007,1013,1021,1026,1034,1039,1046,1054,1063,1072,1080,1088,1095,1103,1111,1117,1122,1129,1133,1141,1147,1151,1156,1161,1165,1171,1179,1184,1190,1195,1199,1205,1211,1216,1220,1224,1229,1233,1240,1247,1252,1256,1262,1265,1271,1275,1283,1290,1296,1302,1305,1309,1315,1320,1324,1331,1335,1342,1349,1357,1362,1368,1373,1380,1387,1392,1396,1401,1407,1413,1419,1426,1431,1435,1440,1446,1451,1455,1462,1470,1478,1485,1490,1495,1501,1506,1511,1516,1522,1530,1536,1542,1546,1554,1559,1564,1571,1575,1577,1583,1590,1598,1603,1609,1616,1623,1631,1638,1646,1654,1662,1670,1677,1685,1690,1696,1701,1708,1714,1720,1725,1733,1738,1745,1751,1758,1765,1770,1776,1784,1790,1797,1804,1813,1820,1829,1838,1844,1852,1860,1867,1876,1882,1891,1899,1907,1914,1920],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":19,"low":18,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.935,0.0212,2.27,26332.58527,196,0.9233,{"date":191,"open":192,"high":193,"low":194,"close":184,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",0.93,0.9599,0.9201,0.018,1.96,15260.7684,127,0.9421,{"date":201,"open":202,"high":203,"low":67,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",0.955,0.9725,0.917,-0.063,-6.43,56869.256845,390,0.9314,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",0.9799,1.26,0.95,0.98,-0.02,-2,531461.823191,2337,1.0849,{"date":222,"open":223,"high":224,"low":225,"close":46,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",0.97505,1.0231,0.9111,0.0299,3.08,260423.101733,1363,1.0226,{"date":232,"open":215,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",0.9976,0.925,0.9701,-0.0499,-4.89,19452.435066,170,0.9675,{"date":242,"open":243,"high":244,"low":245,"close":89,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",0.9934,1.0301,0.9918,0.01,0.99,30582.279513,222,0.9986,{"date":252,"open":253,"high":254,"low":215,"close":102,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",0.9801,1.03,-0.03,-2.88,24998.7684,188,0.9963,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":112,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",0.9849,1.04,0.9718,-0.95,12688.5684,179,1.0114,{"date":270,"open":271,"high":271,"low":46,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",1.06,1.05,0.02,1.94,26846.477288,241,1.0133,{"date":279,"open":272,"high":271,"low":215,"close":254,"change":28,"percent_change":28,"volume":280,"transactions":281,"vwap":282},"2026-09-17",55234.450631,434,1.0059,{"date":284,"open":247,"high":272,"low":18,"close":254,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",-0.07,-6.36,757467.697476,4310,1.0179,{"date":291,"open":292,"high":117,"low":293,"close":294,"change":295,"percent_change":95,"volume":296,"transactions":297,"vwap":298},"2026-09-15",0.96,0.94,1.1,0.1556,757813.9384,3426,1.1453,{"date":300,"open":192,"high":301,"low":302,"close":303,"change":304,"percent_change":102,"volume":305,"transactions":306,"vwap":307},"2026-09-14",0.9999,0.9102,0.9444,0.0094,36751.395941,182,0.9497,{"date":309,"open":310,"high":292,"low":18,"close":184,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",0.959899,-0.028,-2.91,17316.7684,125,0.9446,{"date":317,"open":46,"high":102,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",0.8645,0.963,-0.067,-6.5,47983.7684,304,0.9304,{"date":326,"open":89,"high":254,"low":327,"close":254,"change":273,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",0.9832,1.98,10354.7684,156,1.0134,{"date":333,"open":46,"high":263,"low":247,"close":102,"change":246,"percent_change":46,"volume":334,"transactions":335,"vwap":336},"2026-09-08",18826.540622,187,1.0117,{"date":338,"open":263,"high":271,"low":46,"close":46,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",-0.05,-4.76,13007.776917,126,1.0319,{"date":345,"open":272,"high":346,"low":272,"close":272,"change":246,"percent_change":292,"volume":347,"transactions":348,"vwap":349},"2026-09-03",1.07,12532.7684,118,1.0428,{"date":351,"open":352,"high":353,"low":263,"close":263,"change":216,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",1.0701,1.08,-1.89,9712.7684,117,1.0672,{"date":359,"open":263,"high":353,"low":263,"close":271,"change":273,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",1.92,8704.101733,128,1.047,{"date":365,"open":271,"high":271,"low":366,"close":263,"change":273,"percent_change":196,"volume":367,"transactions":330,"vwap":368},"2026-08-31",1.0147,18686.970655,1.0263,{"date":370,"open":254,"high":271,"low":46,"close":89,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-28",-0.001,-0.1,19191.601732,178,1.0314,{"date":377,"open":378,"high":378,"low":46,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-27",1.11,1.021,-0.079,-7.18,42921.7684,272,1.0595,{"date":386,"open":294,"high":387,"low":271,"close":294,"change":255,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-26",1.14,-2.65,14621.7684,149,1.1038,{"date":393,"open":294,"high":394,"low":395,"close":117,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",1.16,1.09,0.03,2.73,20743.535066,145,1.1026,{"date":402,"open":46,"high":294,"low":46,"close":294,"change":273,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-24",1.85,54620.7684,261,1.0803,{"date":408,"open":272,"high":294,"low":102,"close":353,"change":112,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-21",-0.92,17692.578941,266,1.0498,{"date":414,"open":415,"high":415,"low":353,"close":395,"change":112,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",1.12,-0.91,24987.96667,157,1.098,{"date":421,"open":422,"high":423,"low":424,"close":294,"change":396,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-19",1.045,1.101,1.0299,2.8,35938,200,1.0709,{"date":430,"open":346,"high":353,"low":254,"close":346,"change":339,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-18",-4.46,52400,317,1.0608,{"date":436,"open":437,"high":387,"low":353,"close":415,"change":255,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-17",1.1301,-2.61,30840,301,1.1227,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-14",1.2,1.15,-0.06,-4.96,8191,132,1.1826,{"date":452,"open":453,"high":454,"low":445,"close":454,"change":396,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-13",1.1799,1.21,2.54,25387,218,1.1817,{"date":460,"open":117,"high":461,"low":117,"close":461,"change":112,"percent_change":462,"volume":463,"transactions":188,"vwap":464},"2026-08-12",1.18,-0.84,15299.1,1.1519,{"date":466,"open":467,"high":60,"low":387,"close":60,"change":396,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-11",1.1498,2.59,26921,252,1.1524,{"date":473,"open":474,"high":475,"low":378,"close":394,"change":339,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-10",1.17,1.171,-4.13,36530.045114,323,1.149,{"date":481,"open":454,"high":482,"low":60,"close":454,"change":216,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-07",1.32,-1.63,91192.101733,503,1.2398,{"date":488,"open":489,"high":490,"low":461,"close":491,"change":255,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-06",1.22,1.2759,1.23,-2.38,25777.435066,322,1.2233,{"date":497,"open":60,"high":498,"low":499,"close":213,"change":107,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-05",1.27,1.1271,5,89254.7684,565,1.2104,{"date":505,"open":60,"high":444,"low":445,"close":444,"change":255,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-04",-2.44,31583,330,1.174,{"date":511,"open":294,"high":213,"low":272,"close":491,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":479},"2026-08-03",0.1,8.85,132099.86516,1072,{"date":517,"open":46,"high":518,"low":214,"close":117,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-31",1.7,0.12,11.88,3898754.466439,17011,1.2798,{"date":525,"open":247,"high":254,"low":526,"close":102,"change":273,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-30",0.961001,2.02,25170.3115,201,0.9952,{"date":532,"open":254,"high":254,"low":215,"close":247,"change":255,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",-2.94,16683.275749,171,0.9933,{"date":538,"open":539,"high":540,"low":292,"close":89,"change":28,"percent_change":28,"volume":541,"transactions":542,"vwap":543},"2026-07-28",1.0405,1.0699,36356.845851,260,1.0052,{"date":545,"open":117,"high":117,"low":214,"close":89,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-27",-0.12,-10.53,66724.85114,443,1.061,{"date":552,"open":444,"high":444,"low":415,"close":387,"change":216,"percent_change":553,"volume":554,"transactions":342,"vwap":555},"2026-07-24",-1.72,10244.656327,1.1551,{"date":557,"open":461,"high":558,"low":445,"close":394,"change":112,"percent_change":559,"volume":560,"transactions":374,"vwap":561},"2026-07-23",1.1801,-0.85,4860.6115,1.1663,{"date":563,"open":474,"high":564,"low":565,"close":474,"change":246,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-22",1.2122,1.1206,0.86,34567.3678,339,1.1848,{"date":571,"open":572,"high":572,"low":573,"close":394,"change":396,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-21",1.24,1.1412,2.65,12132.932817,216,1.1636,{"date":579,"open":415,"high":60,"low":378,"close":117,"change":216,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-20",-1.74,17560.47945,176,1.1329,{"date":585,"open":294,"high":586,"low":294,"close":445,"change":216,"percent_change":587,"volume":588,"transactions":9,"vwap":445},"2026-07-17",1.165,-1.71,12300,{"date":590,"open":474,"high":60,"low":591,"close":474,"change":273,"percent_change":592,"volume":593,"transactions":9,"vwap":474},"2026-07-16",1.155,1.74,14200,{"date":595,"open":394,"high":596,"low":445,"close":445,"change":112,"percent_change":597,"volume":432,"transactions":9,"vwap":445},"2026-07-15",1.233,-0.86,{"date":599,"open":461,"high":600,"low":415,"close":394,"change":339,"percent_change":476,"volume":601,"transactions":9,"vwap":394},"2026-07-14",1.31,35200,{"date":603,"open":482,"high":482,"low":454,"close":454,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":454},"2026-07-13",-0.13,-9.7,39200,{"date":608,"open":609,"high":610,"low":611,"close":82,"change":246,"percent_change":612,"volume":613,"transactions":9,"vwap":82},"2026-07-10",1.3,1.41,1.29,0.75,31100,{"date":615,"open":482,"high":616,"low":611,"close":617,"change":246,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-09",1.37,1.33,0.76,31500,{"date":621,"open":617,"high":622,"low":609,"close":482,"change":339,"percent_change":623,"volume":624,"transactions":9,"vwap":482},"2026-07-08",1.35,-3.65,47600,{"date":626,"open":627,"high":627,"low":628,"close":616,"change":216,"percent_change":629,"volume":630,"transactions":9,"vwap":616},"2026-07-07",1.39,1.28,-1.44,51500,{"date":632,"open":445,"high":633,"low":445,"close":627,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":627},"2026-07-06",1.57,0.24,20.87,1166700,{"date":638,"open":639,"high":394,"low":353,"close":445,"change":216,"percent_change":587,"volume":640,"transactions":9,"vwap":445},"2026-07-02",1.145,44500,{"date":642,"open":294,"high":474,"low":395,"close":474,"change":396,"percent_change":643,"volume":644,"transactions":9,"vwap":474},"2026-07-01",2.63,92100,{"date":646,"open":444,"high":572,"low":387,"close":387,"change":446,"percent_change":647,"volume":648,"transactions":9,"vwap":387},"2026-06-30",-5,33400,{"date":650,"open":387,"high":454,"low":294,"close":444,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":444},"2026-06-29",0.07,6.19,26200,{"date":655,"open":387,"high":461,"low":271,"close":117,"change":216,"percent_change":580,"volume":656,"transactions":9,"vwap":117},"2026-06-26",61000,{"date":658,"open":659,"high":444,"low":415,"close":445,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":445},"2026-06-25",1.195,-0.04,-3.36,13000,{"date":664,"open":498,"high":665,"low":474,"close":60,"change":546,"percent_change":666,"volume":667,"transactions":9,"vwap":60},"2026-06-24",1.326,-9.16,40300,{"date":669,"open":611,"high":670,"low":213,"close":600,"change":255,"percent_change":671,"volume":672,"transactions":9,"vwap":600},"2026-06-23",1.335,-2.24,39000,{"date":674,"open":482,"high":622,"low":675,"close":82,"change":216,"percent_change":676,"volume":677,"transactions":9,"vwap":82},"2026-06-22",1.25,-1.47,62700,{"date":679,"open":680,"high":681,"low":675,"close":682,"change":651,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-18",1.305,1.38,1.36,5.43,66000,{"date":686,"open":213,"high":687,"low":675,"close":611,"change":372,"percent_change":688,"volume":689,"transactions":9,"vwap":611},"2026-06-17",1.43,-7.19,68200,{"date":691,"open":692,"high":693,"low":482,"close":627,"change":446,"percent_change":694,"volume":695,"transactions":9,"vwap":627},"2026-06-16",1.401,1.465,-4.14,56800,{"date":697,"open":698,"high":699,"low":622,"close":700,"change":112,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-15",1.44,1.47,1.45,-0.68,118100,{"date":704,"open":628,"high":705,"low":572,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-12",1.65,1.46,0.18,14.06,432300,{"date":711,"open":482,"high":712,"low":263,"close":628,"change":372,"percent_change":713,"volume":714,"transactions":9,"vwap":628},"2026-06-11",1.42,-7.25,168700,{"date":716,"open":617,"high":700,"low":489,"close":681,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":681},"2026-06-10",0.19,15.97,1673700,{"date":721,"open":445,"high":700,"low":353,"close":60,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":60},"2026-06-09",0.09,8.18,2392800,{"date":726,"open":294,"high":727,"low":26,"close":294,"change":396,"percent_change":425,"volume":728,"transactions":9,"vwap":294},"2026-06-08",1.68,4575100,{"date":730,"open":82,"high":682,"low":46,"close":346,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":346},"2026-06-05",-0.27,-20.15,183900,{"date":735,"open":609,"high":736,"low":609,"close":82,"change":112,"percent_change":737,"volume":738,"transactions":9,"vwap":82},"2026-06-04",1.355,-0.74,73200,{"date":740,"open":741,"high":742,"low":628,"close":622,"change":246,"percent_change":612,"volume":743,"transactions":9,"vwap":622},"2026-06-03",1.321,1.59,400700,{"date":745,"open":622,"high":746,"low":609,"close":82,"change":660,"percent_change":747,"volume":748,"transactions":9,"vwap":82},"2026-06-02",1.395,-2.9,158200,{"date":750,"open":482,"high":751,"low":572,"close":681,"change":28,"percent_change":28,"volume":752,"transactions":9,"vwap":681},"2026-06-01",1.51,460700,{"date":754,"open":712,"high":700,"low":681,"close":681,"change":216,"percent_change":755,"volume":756,"transactions":9,"vwap":681},"2026-05-29",-1.43,143900,{"date":758,"open":759,"high":760,"low":759,"close":759,"change":112,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-05-28",1.4,1.54,-0.71,74500,{"date":764,"open":610,"high":700,"low":682,"close":610,"change":28,"percent_change":28,"volume":765,"transactions":9,"vwap":610},"2026-05-27",48400,{"date":767,"open":768,"high":769,"low":627,"close":610,"change":339,"percent_change":770,"volume":771,"transactions":9,"vwap":610},"2026-05-26",1.53,1.535,-3.42,81700,{"date":773,"open":760,"high":774,"low":698,"close":706,"change":339,"percent_change":775,"volume":776,"transactions":9,"vwap":706},"2026-05-22",1.62,-3.31,116600,{"date":778,"open":768,"high":779,"low":751,"close":751,"change":112,"percent_change":780,"volume":781,"transactions":9,"vwap":751},"2026-05-21",1.6,-0.66,100300,{"date":783,"open":784,"high":785,"low":751,"close":784,"change":28,"percent_change":28,"volume":786,"transactions":9,"vwap":784},"2026-05-20",1.52,1.78,163200,{"date":788,"open":789,"high":790,"low":791,"close":784,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":784},"2026-05-19",1.61,1.765,1.5,-0.14,-8.43,197300,{"date":796,"open":797,"high":592,"low":742,"close":798,"change":372,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-05-18",1.71,1.66,-5.68,141000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":409,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-05-15",2.46,2.88,1.55,1.76,-34.33,882700,{"date":810,"open":811,"high":812,"low":360,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-14",2.04,2.99,2.68,0.65,32.02,4491300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-13",1.86,2.32,1.73,2.03,0.7,52.63,56238500,{"date":827,"open":805,"high":633,"low":498,"close":617,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":617},"2026-05-12",-0.26,-16.35,4296600,{"date":832,"open":833,"high":833,"low":784,"close":742,"change":792,"percent_change":834,"volume":835,"transactions":9,"vwap":742},"2026-05-11",1.81,-8.09,526600,{"date":837,"open":838,"high":839,"low":840,"close":821,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":821},"2026-05-08",2.26,2.3,1.67,-0.56,-24.45,309500,{"date":845,"open":846,"high":425,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-07",2.6,2.08,2.29,-0.28,-10.89,289800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":372,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-06",2.76,2.86,2.43,2.57,-3.75,365500,{"date":861,"open":862,"high":863,"low":643,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-05",2.97,3.05,2.67,-0.41,-13.31,215500,{"date":869,"open":870,"high":871,"low":870,"close":227,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":227},"2026-05-04",2.4,3.65,0.47,18.01,724700,{"date":876,"open":854,"high":854,"low":870,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-01",2.61,-0.54,-17.14,330853,{"date":882,"open":883,"high":884,"low":397,"close":885,"change":73,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-04-30",3.87,4.02,3.15,-25.53,517020,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":446,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-04-29",4.35,4.41,3.9,4.23,-1.4,219253,{"date":897,"open":898,"high":898,"low":884,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-28",5.04,4.29,-0.78,-15.38,367460,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-27",5.4,5.49,4.95,5.07,-0.45,-8.15,505290,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-24",5.91,5.28,5.52,0.42,8.24,1842247,{"date":921,"open":922,"high":923,"low":907,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-23",6.15,6.45,5.1,-2.1,-29.17,575093,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-22",7.23,7.8,6.6,7.2,-1.32,-15.49,803927,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-21",9.45,10.08,7.56,8.52,-2.22,-20.67,8080290,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-17",14.88,16.5,10.38,10.74,-35.76,-76.9,309067,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-16",46.8,53.55,45,46.5,3.3,7.64,27207,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-15",44.7,47.28,39.6,43.2,-0.6,-1.37,28000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-14",62.7,66,42,43.8,-14.1,-24.35,30467,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-13",58.8,59.099998,55.8,57.9,-1.2,-2.03,18243,{"date":992,"open":985,"high":993,"low":994,"close":985,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":985},"2026-04-10",63.27,52.8,-3.3,-5.29,7100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-09",58.5,65.099998,54,62.4,4.5,7.77,158850,{"date":1008,"open":1009,"high":1009,"low":1010,"close":987,"change":979,"percent_change":1011,"volume":1012,"transactions":9,"vwap":987},"2026-04-08",72.9,57.15,-19.58,8447,{"date":1014,"open":1015,"high":1016,"low":984,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-07",62.099998,74.7,72,13.2,22.45,49680,{"date":1022,"open":1023,"high":1024,"low":1023,"close":984,"change":28,"percent_change":28,"volume":1025,"transactions":9,"vwap":984},"2026-04-06",56.099998,67.5,6760,{"date":1027,"open":1028,"high":1029,"low":1030,"close":984,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":984},"2026-04-02",57.6,63,56.46,-5.1,-7.98,11320,{"date":1035,"open":987,"high":1024,"low":1036,"close":1037,"change":870,"percent_change":892,"volume":1038,"transactions":9,"vwap":1037},"2026-04-01",51.3,63.9,22887,{"date":1040,"open":1041,"high":1024,"low":977,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-31",43.5,61.5,15,32.26,68317,{"date":1047,"open":1048,"high":1049,"low":1050,"close":960,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":960},"2026-03-30",44.099998,51.9,38.4,-10.5,-18.42,80140,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-27",99.6,100.5,52.5,57,-49.5,-46.48,152997,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-26",91.050003,130.5,81.3,106.5,55.2,107.6,1560550,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1036,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1036},"2026-03-25",56.4,69,49.77,-36.9,-41.84,662903,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-24",72.15,99,88.2,14.1,19.03,18073,{"date":1089,"open":1090,"high":1091,"low":1042,"close":1092,"change":970,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-23",69.6,82.2,74.099998,-0.8,4303,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1016,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1016},"2026-03-20",79.2,85.95,74.25,0.45,0.61,3146,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1099,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1099},"2026-03-19",81.9,84.6,73.8,-7.65,-9.34,965,{"date":1112,"open":1083,"high":1083,"low":1113,"close":1105,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1105},"2026-03-18",81,-17.1,-17.27,1189,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1083,"change":622,"percent_change":681,"volume":1121,"transactions":9,"vwap":1083},"2026-03-17",100.35,97.2,76,{"date":1123,"open":1083,"high":1083,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-16",94.5,97.65,-1.35,-1.36,38,{"date":1130,"open":1119,"high":1119,"low":1131,"close":1083,"change":885,"percent_change":1132,"volume":1017,"transactions":9,"vwap":1083},"2026-03-13",96.3,3.29,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-12",90.9,98.55,95.85,-3.6,-3.62,348,{"date":1142,"open":1120,"high":1143,"low":1144,"close":1143,"change":67,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-11",99.45,95.4,0.91,234,{"date":1148,"open":1131,"high":1149,"low":1144,"close":1136,"change":67,"percent_change":18,"volume":1150,"transactions":9,"vwap":1136},"2026-03-10",105.75,645,{"date":1152,"open":1153,"high":1154,"low":1124,"close":1125,"change":622,"percent_change":759,"volume":1155,"transactions":9,"vwap":1125},"2026-03-09",96.75,98.099998,253,{"date":1157,"open":1136,"high":1136,"low":1124,"close":1131,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1131},"2026-03-06",-0.9,-0.93,212,{"date":1162,"open":1125,"high":1154,"low":1124,"close":1120,"change":1163,"percent_change":1164,"volume":348,"transactions":9,"vwap":1120},"2026-03-05",3.6,3.85,{"date":1166,"open":1167,"high":1083,"low":1167,"close":1168,"change":67,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-04",90,93.6,0.97,302,{"date":1172,"open":1173,"high":1136,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-03",94.95,92.25,92.7,-1.8,-1.9,134,{"date":1180,"open":1137,"high":1120,"low":1174,"close":1124,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1124},"2026-03-02",-2.7,-2.78,314,{"date":1185,"open":1119,"high":1186,"low":1153,"close":1120,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1120},"2026-02-27",102.6,-4.5,-4.42,227,{"date":1191,"open":1192,"high":1192,"low":1120,"close":1192,"change":1158,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-26",101.7,-0.88,239,{"date":1196,"open":1186,"high":1186,"low":1153,"close":1186,"change":1158,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1186},"2026-02-25",-0.87,210,{"date":1200,"open":1201,"high":1202,"low":1144,"close":1202,"change":1004,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-02-24",99.9,103.5,4.55,279,{"date":1206,"open":1207,"high":1208,"low":1175,"close":1083,"change":1163,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1083},"2026-02-23",93.15,101.25,3.77,376,{"date":1212,"open":1213,"high":1213,"low":1124,"close":1144,"change":1176,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1144},"2026-02-20",103.050003,-1.85,255,{"date":1217,"open":1192,"high":1192,"low":1218,"close":1120,"change":1126,"percent_change":971,"volume":1219,"transactions":9,"vwap":1120},"2026-02-19",94.050003,521,{"date":1221,"open":1222,"high":1186,"low":1153,"close":1136,"change":1223,"percent_change":819,"volume":457,"transactions":9,"vwap":1136},"2026-02-18",100.8,1.8,{"date":1225,"open":1226,"high":1213,"low":1226,"close":1153,"change":1227,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1153},"2026-02-17",90.45,-3.15,142,{"date":1230,"open":1119,"high":1231,"low":1153,"close":1201,"change":1100,"percent_change":1100,"volume":1232,"transactions":9,"vwap":1201},"2026-02-13",108.45,280,{"date":1234,"open":1235,"high":1236,"low":1083,"close":1143,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1143},"2026-02-12",103.95,138.14999,-5.4,-5.15,2755,{"date":1241,"open":1242,"high":1243,"low":1201,"close":1244,"change":1126,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-11",106.65,107.55,104.85,-1.27,568,{"date":1248,"open":1249,"high":1249,"low":1208,"close":1250,"change":622,"percent_change":611,"volume":1251,"transactions":9,"vwap":1250},"2026-02-10",110.25,106.2,169,{"date":1253,"open":1254,"high":1255,"low":1120,"close":1244,"change":1158,"percent_change":559,"volume":1189,"transactions":9,"vwap":1244},"2026-02-09",104.4,108.9,{"date":1257,"open":1208,"high":1258,"low":1208,"close":1149,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1149},"2026-02-06",108,6.3,6.33,198,{"date":1263,"open":1120,"high":1149,"low":1153,"close":1143,"change":909,"percent_change":909,"volume":1264,"transactions":9,"vwap":1143},"2026-02-05",361,{"date":1266,"open":1255,"high":1267,"low":1083,"close":1201,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1201},"2026-02-04",109.8,-9,-8.26,599,{"date":1272,"open":1267,"high":1273,"low":1255,"close":1255,"change":909,"percent_change":865,"volume":1274,"transactions":9,"vwap":1255},"2026-02-03",112.050003,454,{"date":1276,"open":1277,"high":1278,"low":1250,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-02",118.8,121.5,109.35,-8.1,-6.9,1284,{"date":1284,"open":1285,"high":1286,"low":1202,"close":1287,"change":1158,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-01-30",113.85,132.3,117.45,-0.76,2056,{"date":1291,"open":1149,"high":342,"low":1125,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-01-29",118.35,14.4,13.85,6046,{"date":1297,"open":1298,"high":1298,"low":1202,"close":1235,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1235},"2026-01-28",112.5,-2.25,-2.12,247,{"date":1303,"open":356,"high":356,"low":1250,"close":1250,"change":1176,"percent_change":1304,"volume":23,"transactions":9,"vwap":1250},"2026-01-27",-1.67,{"date":1306,"open":1244,"high":1249,"low":1244,"close":1258,"change":885,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1258},"2026-01-26",3,852,{"date":1310,"open":1311,"high":1312,"low":1235,"close":1244,"change":67,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1244},"2026-01-23",105.3,112.95,0.87,350,{"date":1316,"open":1273,"high":1285,"low":1136,"close":1235,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1235},"2026-01-22",-4.95,-4.55,1236,{"date":1321,"open":356,"high":1278,"low":1255,"close":1255,"change":1108,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1255},"2026-01-21",-6.56,356,{"date":1325,"open":1312,"high":1326,"low":1312,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-20",120.15,116.55,2.7,2.37,233,{"date":1332,"open":342,"high":342,"low":1298,"close":1285,"change":1280,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1285},"2026-01-16",-6.64,1002,{"date":1336,"open":1327,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":898,"volume":1341,"transactions":9,"vwap":1339},"2026-01-15",127.8,115.65,121.95,5.85,363,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1346,"change":1227,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-14",120.6,126.9,116.099998,-2.64,168,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-13",129.14999,130.95,119.25,-6.3,-5.02,180,{"date":1358,"open":1337,"high":1359,"low":1339,"close":1360,"change":885,"percent_change":857,"volume":1361,"transactions":9,"vwap":1360},"2026-01-12",129.60001,125.55,274,{"date":1363,"open":1345,"high":1364,"low":1365,"close":1365,"change":1227,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-09",132.75,122.4,-2.51,268,{"date":1369,"open":1370,"high":1337,"low":1326,"close":1360,"change":1181,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1360},"2026-01-08",124.65,-2.11,761,{"date":1374,"open":1287,"high":1375,"low":356,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-07",131.39999,128.25,14.85,13.1,951,{"date":1381,"open":1382,"high":1383,"low":1312,"close":1384,"change":1158,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-06",117.9,124.2,113.4,-0.79,570,{"date":1388,"open":1285,"high":342,"low":1384,"close":1389,"change":67,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-05",114.3,0.79,822,{"date":1393,"open":1346,"high":1346,"low":1231,"close":1384,"change":939,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1384},"2026-01-02",9.09,358,{"date":1397,"open":1231,"high":1398,"low":1235,"close":1235,"change":1108,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1235},"2025-12-31",115.2,-6.85,861,{"date":1402,"open":1312,"high":1338,"low":1149,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-12-30",111.6,-4.05,-3.5,1008,{"date":1408,"open":1409,"high":1409,"low":1298,"close":1338,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1338},"2025-12-29",139.050003,-15.75,-11.99,2114,{"date":1414,"open":1415,"high":1416,"low":342,"close":1375,"change":907,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1375},"2025-12-26",135,144.89999,3.91,3446,{"date":1420,"open":1312,"high":1421,"low":1312,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-12-24",133.2,126.45,11.25,9.77,943,{"date":1427,"open":1339,"high":1339,"low":1428,"close":1398,"change":1354,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1398},"2025-12-23",114.75,-5.19,373,{"date":1432,"open":1278,"high":342,"low":1285,"close":1278,"change":1299,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1278},"2025-12-22",-1.82,1071,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1126,"percent_change":73,"volume":348,"transactions":9,"vwap":1439},"2025-12-19",123.3,127.35,123.75,{"date":1441,"open":1439,"high":1442,"low":1443,"close":1442,"change":1100,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-12-18",125.099998,122.85,0.36,185,{"date":1447,"open":1359,"high":1448,"low":1443,"close":1370,"change":1227,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1370},"2025-12-17",134.55,-2.46,217,{"date":1452,"open":1066,"high":1448,"low":342,"close":1337,"change":1453,"percent_change":1355,"volume":1454,"transactions":9,"vwap":1337},"2025-12-16",-6.75,561,{"date":1456,"open":1457,"high":1458,"low":1448,"close":1448,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1448},"2025-12-15",147.14999,151.2,-13.05,-8.84,636,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":29,"transactions":9,"vwap":1467},"2025-12-12",153.89999,156.14999,145.8,147.60001,-9.45,-6.02,{"date":1471,"open":1458,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-12-11",157.5,144,157.050003,12.15,8.39,499,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1416,"change":1404,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1416},"2025-12-10",148.5,148.95,139.95,-2.72,638,{"date":1486,"open":1487,"high":1464,"low":1467,"close":1481,"change":1299,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1481},"2025-12-09",149.85001,-1.49,364,{"date":1491,"open":1492,"high":1493,"low":1487,"close":1458,"change":1299,"percent_change":676,"volume":1494,"transactions":9,"vwap":1458},"2025-12-08",153.45,157.95,407,{"date":1496,"open":1492,"high":1497,"low":1498,"close":1492,"change":909,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1492},"2025-12-05",161.10001,150.3,-0.29,675,{"date":1502,"open":1458,"high":1503,"low":1458,"close":1464,"change":1158,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1464},"2025-12-04",154.8,-0.58,153,{"date":1507,"open":1505,"high":1508,"low":1509,"close":1503,"change":1223,"percent_change":461,"volume":1510,"transactions":9,"vwap":1503},"2025-12-03",155.25,149.39999,277,{"date":1512,"open":1513,"high":1513,"low":1505,"close":1505,"change":1354,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1505},"2025-12-02",163.35001,-3.95,293,{"date":1517,"open":1518,"high":1518,"low":1493,"close":1519,"change":1187,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-12-01",162,159.3,-2.75,273,{"date":1523,"open":1524,"high":1525,"low":1493,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-11-28",165.14999,165.60001,163.8,6.75,4.3,209,{"date":1531,"open":1532,"high":1533,"low":1508,"close":1474,"change":1227,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1474},"2025-11-26",168.75,169.64999,-1.97,288,{"date":1537,"open":1538,"high":1538,"low":1472,"close":1539,"change":1540,"percent_change":712,"volume":1541,"transactions":9,"vwap":1539},"2025-11-25",166.5,160.2,2.25,163,{"date":1543,"open":535,"high":535,"low":1472,"close":1493,"change":1187,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1493},"2025-11-24",-2.77,414,{"date":1547,"open":1548,"high":1549,"low":1458,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-11-21",152.10001,167.39999,162.45,8.1,5.25,560,{"date":1555,"open":1524,"high":1556,"low":1557,"close":1557,"change":1227,"percent_change":217,"volume":1558,"transactions":9,"vwap":1557},"2025-11-20",171.89999,154.35001,531,{"date":1560,"open":1505,"high":1561,"low":1505,"close":1472,"change":1527,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1472},"2025-11-19",184.5,4.48,3203,{"date":1565,"open":1505,"high":1566,"low":1509,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-11-18",159.75,150.75,-5.85,-3.74,714,{"date":1572,"open":1566,"high":1566,"low":1505,"close":1573,"change":1126,"percent_change":559,"volume":1574,"transactions":9,"vwap":1573},"2025-11-17",156.60001,362,{"date":1576,"open":1519,"high":1513,"low":1472,"close":1493,"change":909,"percent_change":849,"volume":1140,"transactions":9,"vwap":1493},"2025-11-14",{"date":1578,"open":1526,"high":1579,"low":1472,"close":1580,"change":1453,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-13",170.10001,158.39999,-4.09,484,{"date":1584,"open":1585,"high":1586,"low":1526,"close":1524,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1524},"2025-11-12",170.55,175.5,-7.2,-4.18,476,{"date":1591,"open":1592,"high":1593,"low":1513,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-11-11",187.64999,189,172.35001,-16.65,-8.81,970,{"date":1599,"open":1600,"high":1593,"low":1601,"close":1593,"change":1328,"percent_change":700,"volume":1602,"transactions":9,"vwap":1593},"2025-11-10",185.85001,176.39999,2238,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1138,"percent_change":1177,"volume":1608,"transactions":9,"vwap":1607},"2025-11-07",191.7,180.45,186.3,256,{"date":1610,"open":1356,"high":1611,"low":1356,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-06",193.5,189.89999,7.65,4.2,485,{"date":1617,"open":1618,"high":1619,"low":1606,"close":1620,"change":1181,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-05",185.39999,191.25,182.25,-1.46,524,{"date":1624,"open":1625,"high":1626,"low":1561,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-04",202.050003,211.5,184.95,-21.6,-10.46,1327,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1181,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-03",224.55,202.95,206.55,-1.29,316,{"date":1639,"open":576,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-10-31",217.35001,207,209.25,-8.55,-3.93,497,{"date":1647,"open":1648,"high":1649,"low":1626,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-10-30",220.5,227.7,217.8,-12.15,-5.28,635,{"date":1655,"open":1656,"high":1146,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-10-29",208.8,205.64999,229.95,17.1,8.03,2785,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":918,"volume":1669,"transactions":9,"vwap":1667},"2025-10-28",197.10001,213.75,193.050003,212.85001,16.2,1060,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1317,"percent_change":1449,"volume":1676,"transactions":9,"vwap":1675},"2025-10-27",202.5,216.89999,193.95,196.64999,844,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1108,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-24",209.7,210.60001,200.7,201.60001,-3.66,479,{"date":1686,"open":1641,"high":1687,"low":1688,"close":1642,"change":1328,"percent_change":600,"volume":1689,"transactions":9,"vwap":1642},"2025-10-23",219.14999,199.8,876,{"date":1691,"open":1692,"high":576,"low":1693,"close":1635,"change":67,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1635},"2025-10-22",213.3,194.39999,0.44,737,{"date":1697,"open":1698,"high":1698,"low":1674,"close":1657,"change":1699,"percent_change":1429,"volume":1700,"transactions":9,"vwap":1657},"2025-10-21",219.60001,-11.25,627,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1673,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1673},"2025-10-20",195.3,221.85001,21.6,11.06,723,{"date":1709,"open":1710,"high":1626,"low":1711,"close":1703,"change":1237,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1703},"2025-10-17",200.25,192.60001,-2.69,1426,{"date":1715,"open":576,"high":1716,"low":1261,"close":1681,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1681},"2025-10-16",225.89999,-18.9,-8.61,1653,{"date":1721,"open":1648,"high":1722,"low":1687,"close":1698,"change":67,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1698},"2025-10-15",229.5,0.41,819,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1587,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-14",225,226.8,215.55,218.7,-3.19,776,{"date":1734,"open":1727,"high":1722,"low":1735,"close":1716,"change":1100,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1716},"2025-10-13",220.95,0.2,462,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":996,"volume":1744,"transactions":9,"vwap":1742},"2025-10-10",238.050003,240.3,225.45,-12.6,1357,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1740,"change":622,"percent_change":1750,"volume":1406,"transactions":9,"vwap":1740},"2025-10-09",238.95,245.7,231.75,0.57,{"date":1752,"open":1753,"high":1753,"low":1658,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-10-08",255.60001,236.7,-13.95,-5.57,1769,{"date":1759,"open":29,"high":1204,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-07",249.75,250.64999,-22.5,-8.24,1376,{"date":1766,"open":1767,"high":25,"low":29,"close":1768,"change":1268,"percent_change":1731,"volume":1769,"transactions":9,"vwap":1768},"2025-10-06",282.14999,273.14999,592,{"date":1771,"open":1772,"high":25,"low":1773,"close":1767,"change":1223,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1767},"2025-10-03",278.54999,274.95001,0.64,546,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1176,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-02",276.29999,281.25,272.25,280.35001,-0.64,853,{"date":1785,"open":1786,"high":1535,"low":1786,"close":1767,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1767},"2025-10-01",255.14999,29.25,11.57,2011,{"date":1791,"open":1792,"high":1204,"low":1793,"close":1794,"change":1114,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-09-30",278.10001,252.45,252.89999,-6.33,2387,{"date":1798,"open":1799,"high":1800,"low":29,"close":29,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":29},"2025-09-29",287.10001,293.85001,-20.25,-6.98,2650,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-09-26",301.5,310.5,277.20001,290.25,-24.75,-7.86,4509,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1223,"percent_change":1750,"volume":1819,"transactions":9,"vwap":1818},"2025-09-25",302.39999,337.049988,294.29999,315,5587,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-09-24",437.85001,463.5,300.14999,313.20001,-2814.3,-89.99,22973,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-09-22",3073.5,3240,2781,3127.5,-112.5,-3.47,14317,{"date":1839,"open":1840,"high":175,"low":1841,"close":1832,"change":1480,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1832},"2025-09-19",3060,2844,4.8,29478,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1473,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-09-18",2938.5,3105,2745,3091.5,4.89,15334,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":535,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-09-17",2848.5,3082.5,2524.5,2947.5,6.16,1341,{"date":1861,"open":1862,"high":1833,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-09-16",2371.5,2776.5,441,18.88,1947,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-09-15",2475,2542.5,2295,2335.5,-157.5,-6.32,1425,{"date":1877,"open":1878,"high":1870,"low":1878,"close":1879,"change":1415,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-12",2344.5,2493,5.73,9051,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-09-11",2026.80005,2407.5,1993.5,2358,486,25.96,17796,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-09-10",2020.5,2137.5,1872,-175.5,-8.57,7356,{"date":1900,"open":1901,"high":1902,"low":1886,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-09-09",2205,2214,2047.5,-148.5,-6.76,8682,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":342,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-08",2079,2223,2196,6.09,1980,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1472,"percent_change":918,"volume":1919,"transactions":9,"vwap":1918},"2025-09-05",1935,2272.5,2070,5929,{"date":179,"open":1921,"high":1922,"low":1921,"close":1923,"change":1472,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},1755,2052,1912.5,8.97,6846]