[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGHL":3,"homepage-market-summary":29,"stock-historical-LGHL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LGHL","2026-10-05",{"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},"Lion Group Holding Ltd. American Depositary Share","Nasdaq",null,"Common Stock","Lion Group Holding Ltd provides an investor-focused trading platform that offers various products and services. The company's current business lines include total return swap (TRS) trading business, contracts for difference (CFD) trading services, and Over-The-Counter (OTC) stock options trading business. It offers these services through its all-in-one Lion Brokers Pro app and a variety of other apps available on iOS, Android, PC, and Mac platforms. The company's clients are mostly well-educated and affluent Chinese investors residing both inside and outside the PRC (excluding the United States). Its operating segments are: OTC Stock option trading, which generates maximum revenue, CFD trading, TRS trading, and Other. Geographically, the company derives maximum revenue from Hong Kong.","10",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.84,3.9695,3.419,4.01,-0.17,-4.24,107345.927993,1766,3.661,181.233,0.3948,1212536.537057729,1.9,1832,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},566.28003,837800,305796983.80149,-98.85,"2025-04-23",[182,183,193,203,213,223,232,243,252,262,273,284,295,306,316,326,337,345,355,366,376,387,398,407,418,428,439,450,461,471,482,492,501,512,521,531,542,553,563,573,584,594,604,614,624,634,645,656,665,674,684,693,704,713,724,733,742,750,759,768,776,785,794,803,810,817,824,831,837,844,851,860,868,877,884,891,900,909,917,926,934,941,949,958,966,973,981,989,998,1005,1012,1021,1029,1035,1042,1051,1058,1063,1070,1078,1083,1091,1098,1106,1113,1119,1125,1131,1136,1143,1150,1157,1166,1172,1179,1187,1193,1199,1206,1213,1219,1226,1233,1238,1246,1251,1257,1265,1271,1279,1285,1289,1295,1299,1306,1315,1321,1328,1334,1342,1349,1355,1360,1367,1373,1376,1382,1388,1395,1399,1406,1410,1417,1424,1428,1433,1439,1447,1454,1460,1466,1469,1474,1479,1484,1488,1493,1497,1503,1508,1517,1524,1529,1536,1541,1546,1550,1555,1562,1570,1579,1587,1593,1600,1607,1615,1622,1628,1635,1642,1649,1656,1664,1670,1677,1684,1691,1698,1706,1711,1716,1723,1732,1739,1746,1755,1763,1771,1778,1787,1795,1802,1809,1818,1826,1835,1844,1853,1861,1870,1878,1886,1893,1901,1909,1917,1924,1931,1936,1940,1947,1955,1960,1966,1972,1978,1984,1989,1995,2000,2006,2012,2018,2024,2030,2038,2044,2051,2057,2063,2069,2075,2082,2089,2094,2098,2101,2106,2110,2115,2120,2126,2130,2136,2141,2147,2153,2162,2171,2178,2186,2191,2195,2199,2206,2210,2215,2222,2228,2232,2238,2245,2253,2259,2267,2273,2280,2287,2295,2301,2308,2312,2318,2324,2327,2332,2338,2343,2350,2359,2366,2370,2378,2386,2394,2403,2411,2418,2422,2430,2438,2444,2452,2458,2464,2470,2476,2484,2491,2500,2507,2513,2520,2527,2535,2541,2549,2555,2561,2568,2574,2579,2583,2589,2593,2598,2602,2607,2612,2619,2624,2629,2635,2639,2643,2648,2652,2659,2666,2671,2675,2680,2685,2691,2696,2700,2704,2709,2713,2718,2721,2726,2732,2736,2739],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",3.97,4.19,3.81,-0.15,-3.61,105279.117348,1863,3.9822,{"date":194,"open":195,"high":196,"low":15,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",4.56,4.94,4.16,-1.52,-26.76,240818.142851,7388,4.2931,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":149,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",6.61,6.63,3.25,5.68,25.94,19643674.616408,372406,6.9948,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",5.77,4.5002,4.51,-1.27,-21.97,68160.917561,1170,5.0196,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":198,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",7.2897,7.3013,5.78,-20.82,44475.061959,858,6.2754,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",7.33,7.6999,7,7.3,-0.06,-0.82,26297.558547,533,7.4058,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":71,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",6.69,7.52,7.36,2.94,22809.916666,607,7.2171,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",7.97,7.06,7.15,-0.61,-7.86,47750.58,1276,7.6494,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",7.94,8.32,7.5202,7.76,-0.835,-9.71,132937.844555,4079,8.5864,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",8.08,9.54,7.02,8.595,0.695,8.8,1939111.272107,63166,9.3327,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",6.6,8.65,6.5473,7.9,1.45,22.48,273547.790222,6056,7.7504,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",5.85,7.08,5.83,6.45,0.7,12.17,64894.600785,1614,6.3835,{"date":307,"open":308,"high":309,"low":208,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",7.14,7.43,5.75,-1.48,-20.47,63803.66951,1697,6.5107,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",8.14,6.855,7.23,-1.11,-13.31,38999.845961,1176,7.4493,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",8.26,8.43,7.535,8.34,0.04,0.48,76195.976957,1555,8.1386,{"date":338,"open":267,"high":339,"low":309,"close":340,"change":333,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",9.36,8.3,6.14,157429.820299,3775,8.4418,{"date":346,"open":347,"high":348,"low":308,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",8.21,8.98,7.82,-0.4,-4.87,104876.135521,2798,8.1289,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",7.986,8.6,7.84,8.22,0.234,2.93,59780.706459,3476,8.19,{"date":367,"open":368,"high":369,"low":370,"close":357,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",7.24,8.558,7.174,-0.72,-8.27,90777.328926,4618,7.716,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",8.538,8.784,7.8,8.706,8.2664,1880.44,31342.196465,1706,8.334,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",0.425,0.4422,0.4132,0.4396,0.0275,6.67,543142.9335,1870,0.4278,{"date":399,"open":400,"high":400,"low":25,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",0.4436,0.4121,-0.0614,-12.97,769386.832883,2770,0.4202,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",0.4631,0.4936,0.44,0.4735,-0.0338,-6.66,916916.303798,2930,0.465,{"date":419,"open":420,"high":421,"low":333,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",0.5093,0.519799,0.5073,-0.0197,-3.74,931836.490362,3631,0.4995,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",0.5299,0.5434,0.49,0.527,-0.0168,-3.09,1343827.59905,3865,0.5238,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",0.52,0.5596,0.50635,0.5438,-0.013,-2.33,2090569.734858,7157,0.539,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",0.549,0.586,0.535,0.5568,0.0078,1.42,10379975.028763,42720,0.6066,{"date":462,"open":463,"high":464,"low":465,"close":452,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",0.515,0.569,0.5002,-0.08,-12.72,3813319.942164,13752,0.5471,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",0.66755,0.8587,0.60001,0.629,0.021,3.45,54737260.20397,182188,0.7621,{"date":483,"open":476,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",0.68,0.59,0.608,-0.0401,-6.19,1718036.889827,4758,0.6342,{"date":493,"open":494,"high":110,"low":100,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",0.572,0.6481,-0.0529,-7.55,5481374.740467,18180,0.6474,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",0.56035,0.92,0.525,0.701,0.1426,25.54,18700645.147271,51843,0.7645,{"date":513,"open":514,"high":120,"low":432,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",0.599,0.5584,-0.1836,-24.74,977242.967072,4257,0.5966,{"date":522,"open":523,"high":524,"low":105,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",0.7502,0.759899,0.742,-0.0483,-6.11,356180.658635,1808,0.7483,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",0.74,0.8067,0.705,0.7903,-0.0167,-2.07,925674.102924,5003,0.7578,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",0.805,0.8495,0.745,0.807,0.018,2.28,6873997.369484,33035,0.8514,{"date":554,"open":555,"high":556,"low":533,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",0.76,0.796,0.789,0.0039,0.5,384796.483343,2583,0.7683,{"date":564,"open":565,"high":556,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",0.7543,0.7374,0.7851,-0.0689,-8.07,695506.418188,5843,0.7695,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",0.8353,0.8676,0.79,0.854,-0.046,-5.11,1256693.456543,8370,0.8695,{"date":585,"open":586,"high":149,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",1.14,0.878,0.9,-0.065,-6.74,25144126.222702,165308,1.2548,{"date":595,"open":596,"high":125,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",0.8999,0.8745,0.965,0.03,3.21,587115.769476,3988,0.935,{"date":605,"open":606,"high":607,"low":608,"close":603,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",0.91,0.95,0.8983,0.006,0.65,209997.317648,1817,0.9249,{"date":615,"open":616,"high":617,"low":588,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",0.9044,0.9589,0.929,-0.0004,-0.04,212533.47799,1402,0.9154,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":100,"volume":631,"transactions":632,"vwap":633},"2026-08-03",0.9159,0.96719,0.8648,0.9294,0.0052,307154.769569,3297,0.9185,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",0.9612,0.9896,0.8934,0.9242,-0.1058,-10.27,620368.647722,3547,0.9519,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",1.09,1.1199,0.98,1.03,-0.05,-4.63,1398865.433179,9596,1.089,{"date":657,"open":658,"high":72,"low":659,"close":660,"change":661,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",1.21,1.06,1.08,0,9446536.092836,63810,1.3154,{"date":666,"open":667,"high":668,"low":607,"close":660,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",0.9985,1.8601,0.01,0.93,18038477.621475,94673,1.4043,{"date":675,"open":676,"high":677,"low":607,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",2.045,2.06,1.07,0.1595,17.52,51545456.008814,406584,1.968,{"date":685,"open":125,"high":59,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",0.8771,0.9105,-0.3295,-26.57,507557.777777,6468,1.0029,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",1.34,1.3799,1.15,1.24,-0.11,-8.15,2568172.606095,20858,1.6099,{"date":705,"open":706,"high":707,"low":708,"close":706,"change":651,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",1.35,1.41,1.25,-3.57,159952.528518,1562,1.3649,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",1.47,1.57,1.3806,1.4,-0.07,-4.76,331845.652667,1847,1.4683,{"date":725,"open":726,"high":727,"low":290,"close":715,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",1.73,1.732,-0.28,-16,255546.54482,2127,1.5589,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",1.78,1.881,1.64,1.75,-0.13,-6.91,200400,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":669,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-16",1.7,1.91,1.67,1.88,0.53,355600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",1.81,1.928,1.68,1.87,-0.55,-22.73,928200,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",2.29,5.89,2.13,2.42,0.233,10.65,33435900,{"date":769,"open":770,"high":771,"low":772,"close":771,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":771},"2026-07-13",2.007,2.187,1.962,-0.225,-9.33,172778,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",2.655,2.664,2.133,2.412,-0.81,-25.14,399122,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",3.69,4.284,2.961,3.222,0.387,13.65,9585378,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",2.988,3.06,2.637,2.835,-0.198,-6.53,27467,{"date":804,"open":797,"high":805,"low":806,"close":807,"change":808,"percent_change":588,"volume":809,"transactions":9,"vwap":807},"2026-07-07",3.087,2.88,3.033,0.027,14422,{"date":811,"open":805,"high":805,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",2.628,3.006,0.072,2.45,35500,{"date":818,"open":805,"high":819,"low":799,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",3.168,2.934,-0.234,-7.39,30744,{"date":825,"open":826,"high":827,"low":797,"close":819,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":819},"2026-07-01",3.123,3.546,0.162,5.39,100856,{"date":832,"open":806,"high":833,"low":806,"close":813,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":813},"2026-06-30",3.096,0.153,5.36,17422,{"date":838,"open":790,"high":839,"low":798,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",3.285,2.853,-0.549,-16.14,71922,{"date":845,"open":846,"high":846,"low":790,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",3.564,3.402,-0.18,-5.03,31400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",4.275,4.392,3.33,3.582,-0.558,-13.48,64411,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",5.184,4.095,4.14,-1.08,-20.69,49922,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",5.4,5.58,5.058,5.22,-0.387,-6.9,22133,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":808,"percent_change":333,"volume":883,"transactions":9,"vwap":882},"2026-06-22",5.355,5.841,5.121,5.607,41011,{"date":885,"open":886,"high":886,"low":887,"close":871,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":871},"2026-06-18",6.066,5.13,0.198,3.68,166078,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",4.923,5.391,4.725,5.382,0.306,6.03,45233,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",4.977,5.193,4.644,5.076,-0.018,-0.35,42367,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":361,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-15",4.68,5.679,4.635,5.094,4.81,69800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",6.39,6.516,4.365,4.86,-1.53,-23.94,103867,{"date":927,"open":928,"high":929,"low":930,"close":919,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":919},"2026-06-11",5.616,7.092,5.454,0.081,1.28,739022,{"date":935,"open":936,"high":937,"low":898,"close":938,"change":800,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-10",6.741,7.155,6.309,-3.04,42467,{"date":942,"open":943,"high":944,"low":898,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",7.758,7.83,6.507,-0.675,-9.4,66200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",6.75,7.236,6.48,7.182,0.468,6.97,31022,{"date":959,"open":960,"high":961,"low":953,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",7.137,7.164,6.714,-0.666,-9.02,14889,{"date":967,"open":968,"high":969,"low":277,"close":968,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":968},"2026-06-04",7.38,7.56,-0.27,-3.53,25500,{"date":974,"open":975,"high":365,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",7.74,7.29,7.65,-0.9,-10.53,32389,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":371,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-02",8.415,9.09,8.208,8.55,-7.77,23744,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",8.28,9.45,8.154,9.27,0.639,7.4,34633,{"date":999,"open":991,"high":1000,"low":991,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-29",9.027,8.631,-0.459,-5.05,31889,{"date":1006,"open":969,"high":1007,"low":1008,"close":984,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":984},"2026-05-28",9.72,7.515,0.315,3.59,160267,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",8.883,10.53,7.389,8.775,1.575,21.88,4083722,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":906,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-26",7.218,7.569,6.903,7.2,-0.25,58000,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1023,"change":800,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1023},"2026-05-22",6.948,7.632,-2.67,22878,{"date":1036,"open":1037,"high":944,"low":1038,"close":1039,"change":1040,"percent_change":105,"volume":1041,"transactions":9,"vwap":1039},"2026-05-21",6.894,6.651,7.416,0.054,1075689,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-20",7.47,7.695,7.209,7.362,-0.009,-0.12,7511,{"date":1052,"open":1053,"high":1054,"low":277,"close":1055,"change":1056,"percent_change":755,"volume":1057,"transactions":9,"vwap":1055},"2026-05-19",7.038,7.992,7.371,0.135,15200,{"date":1059,"open":968,"high":1060,"low":951,"close":952,"change":548,"percent_change":1061,"volume":1062,"transactions":9,"vwap":952},"2026-05-18",7.551,0.25,12678,{"date":1064,"open":1065,"high":1054,"low":1066,"close":1023,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1023},"2026-05-15",7.596,7.119,-1.242,-14.68,16056,{"date":1071,"open":1072,"high":984,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-14",6.921,6.588,8.46,1.629,23.85,110089,{"date":1079,"open":898,"high":929,"low":898,"close":1080,"change":120,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-13",6.831,10.16,12289,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-12",6.399,5.904,6.201,-0.108,-1.71,7056,{"date":1092,"open":1093,"high":1093,"low":1094,"close":938,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":938},"2026-05-11",7.101,6.12,-0.405,-6.03,17333,{"date":1099,"open":1100,"high":1101,"low":1102,"close":962,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":962},"2026-05-08",6.84,6.849,6.381,-0.333,-4.73,7711,{"date":1107,"open":1108,"high":1026,"low":951,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-07",7.11,7.047,-0.063,-0.89,10578,{"date":1114,"open":1115,"high":968,"low":1116,"close":1108,"change":848,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1108},"2026-05-06",7.227,6.93,-2.47,11567,{"date":1120,"open":1039,"high":1121,"low":1109,"close":976,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":976},"2026-05-05",7.533,-0.162,-2.17,14278,{"date":1126,"open":1127,"high":1032,"low":1026,"close":1128,"change":1129,"percent_change":911,"volume":1130,"transactions":9,"vwap":1128},"2026-05-04",7.461,7.452,0.333,10478,{"date":1132,"open":1026,"high":977,"low":1093,"close":1066,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1066},"2026-05-01",-0.504,-6.61,10522,{"date":1137,"open":1138,"high":1138,"low":1116,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-30",8.181,7.623,-0.135,-1.74,19067,{"date":1144,"open":1145,"high":1146,"low":943,"close":943,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":943},"2026-04-29",7.92,8.388,-0.081,-1.03,7656,{"date":1151,"open":1152,"high":983,"low":944,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-28",7.947,7.839,-0.468,-5.63,7344,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-27",8.604,8.829,8.037,8.307,-1.233,-12.92,9289,{"date":1167,"open":1168,"high":1169,"low":975,"close":276,"change":1170,"percent_change":302,"volume":1171,"transactions":9,"vwap":276},"2026-04-24",8.586,9.9,1.035,35989,{"date":1173,"open":1174,"high":1175,"low":1127,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-23",7.614,8.505,0.801,10.4,9222,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":834,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-22",7.317,7.803,7.272,7.704,2.03,12400,{"date":1188,"open":1184,"high":1189,"low":1016,"close":1060,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1060},"2026-04-21",7.965,-0.351,-4.44,3244,{"date":1194,"open":1195,"high":1145,"low":1065,"close":1196,"change":1056,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-20",7.794,7.902,1.74,4744,{"date":1200,"open":1196,"high":1161,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-17",7.524,7.767,0.324,4.35,5656,{"date":1207,"open":1208,"high":1208,"low":968,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-16",8.397,7.443,-0.585,-7.29,8522,{"date":1214,"open":1159,"high":1159,"low":975,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-15",8.028,-0.342,-4.09,8322,{"date":1220,"open":1221,"high":986,"low":977,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-14",8.451,8.37,0.648,8.39,10978,{"date":1227,"open":1196,"high":93,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-13",7.353,7.722,0.189,2.51,15556,{"date":1234,"open":1235,"high":986,"low":1044,"close":1121,"change":1103,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1121},"2026-04-10",8.352,-4.23,13400,{"date":1239,"open":1145,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-09",8.667,7.848,7.866,-0.099,-1.24,8022,{"date":1247,"open":1074,"high":339,"low":975,"close":1189,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1189},"2026-04-08",0.045,0.57,18789,{"date":1252,"open":969,"high":1253,"low":976,"close":1145,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1145},"2026-04-07",8.865,-0.576,-6.78,37100,{"date":1258,"open":1128,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-06",10.44,7.425,8.496,1.206,16.54,213144,{"date":1266,"open":975,"high":1267,"low":1026,"close":976,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":976},"2026-04-02",7.749,-0.873,-10.69,12089,{"date":1272,"open":93,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-01",8.694,7.659,8.163,0.243,3.07,9689,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1145,"change":791,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1145},"2026-03-31",7.335,8.64,5.14,11100,{"date":1286,"open":976,"high":975,"low":1026,"close":1121,"change":1129,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1121},"2026-03-30",4.62,2611,{"date":1290,"open":1291,"high":1292,"low":1031,"close":1026,"change":371,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1026},"2026-03-27",8.01,8.316,-9.09,6611,{"date":1296,"open":1282,"high":1282,"low":1145,"close":1145,"change":906,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1145},"2026-03-26",-0.23,4211,{"date":1300,"open":1301,"high":339,"low":1195,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-25",8.739,7.938,-0.792,-9.07,6378,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-24",8.532,9.99,8.523,8.73,0.702,8.74,21800,{"date":1316,"open":1317,"high":994,"low":1274,"close":1215,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1215},"2026-03-23",9,-1.152,-12.55,12900,{"date":1322,"open":1169,"high":1323,"low":1324,"close":1325,"change":371,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-20",10.179,8.91,9.18,-7.27,9678,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1169,"change":1190,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1169},"2026-03-19",10.161,9.468,-3.42,6733,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-18",11.25,9.63,10.251,-1.089,-9.6,11611,{"date":1343,"open":1336,"high":1344,"low":1345,"close":1346,"change":52,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-17",12.24,11.07,11.34,1.61,16111,{"date":1350,"open":1346,"high":1346,"low":1351,"close":1352,"change":130,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-16",10.62,11.16,0.81,18556,{"date":1356,"open":1345,"high":1357,"low":1358,"close":1345,"change":661,"percent_change":661,"volume":1359,"transactions":9,"vwap":1345},"2026-03-13",11.475,10.8,8111,{"date":1361,"open":1336,"high":1362,"low":1363,"close":1345,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1345},"2026-03-12",11.7,10.98,-0.36,-3.15,6800,{"date":1368,"open":1369,"high":1370,"low":1352,"close":1369,"change":1371,"percent_change":764,"volume":1372,"transactions":9,"vwap":1369},"2026-03-11",11.43,11.61,0.27,5900,{"date":1374,"open":1345,"high":1346,"low":1363,"close":1352,"change":52,"percent_change":737,"volume":1375,"transactions":9,"vwap":1352},"2026-03-10",4178,{"date":1377,"open":1346,"high":1378,"low":1379,"close":1363,"change":1364,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1363},"2026-03-09",11.52,10.89,-3.17,5556,{"date":1383,"open":1346,"high":1362,"low":1384,"close":1346,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1346},"2026-03-06",10.35,-0.171,-1.49,18900,{"date":1389,"open":1390,"high":1391,"low":1358,"close":1392,"change":931,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-05",11.493,11.88,11.511,0.71,19967,{"date":1396,"open":1336,"high":1362,"low":1363,"close":1369,"change":1397,"percent_change":207,"volume":1398,"transactions":9,"vwap":1369},"2026-03-04",0.36,16278,{"date":1400,"open":1351,"high":1401,"low":1402,"close":1345,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1345},"2026-03-03",11.781,10.17,0.45,4.24,17478,{"date":1407,"open":1015,"high":1370,"low":994,"close":1351,"change":782,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1351},"2026-03-02",-7.09,20611,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1369,"change":371,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1369},"2026-02-27",11.79,12.42,11.115,-5.93,18733,{"date":1418,"open":1419,"high":1420,"low":1336,"close":1421,"change":1403,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-26",12.51,13.95,12.15,3.85,36578,{"date":1425,"open":1346,"high":1426,"low":1379,"close":1362,"change":661,"percent_change":661,"volume":1427,"transactions":9,"vwap":1362},"2026-02-25",12.465,57956,{"date":1429,"open":1369,"high":1430,"low":1363,"close":1362,"change":130,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1362},"2026-02-24",13.5,0.78,30133,{"date":1434,"open":1413,"high":1435,"low":1336,"close":1370,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1370},"2026-02-23",12.735,-1.26,-9.79,27178,{"date":1440,"open":1344,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-20",14.4,11.232,12.87,-0.54,-4.03,38667,{"date":1448,"open":1345,"high":1449,"low":1358,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-19",16.29,13.41,2.07,18.25,276933,{"date":1455,"open":1430,"high":1456,"low":1169,"close":1346,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1346},"2026-02-18",13.68,-4.41,-28,51200,{"date":1461,"open":1384,"high":1462,"low":1169,"close":1463,"change":79,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-17",17.19,15.75,45.83,200711,{"date":1467,"open":1402,"high":1363,"low":1309,"close":1358,"change":1403,"percent_change":1204,"volume":1468,"transactions":9,"vwap":1358},"2026-02-13",11500,{"date":1470,"open":1336,"high":1369,"low":992,"close":1384,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1384},"2026-02-12",-0.99,-8.73,12311,{"date":1475,"open":1476,"high":1477,"low":1414,"close":1346,"change":661,"percent_change":661,"volume":1478,"transactions":9,"vwap":1346},"2026-02-11",11.259,12.33,23289,{"date":1480,"open":1369,"high":1481,"low":1336,"close":1346,"change":130,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1346},"2026-02-10",11.97,0.8,9444,{"date":1485,"open":1336,"high":1413,"low":1336,"close":1336,"change":1371,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1336},"2026-02-09",2.46,9522,{"date":1489,"open":1363,"high":1490,"low":1358,"close":1363,"change":1397,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1363},"2026-02-06",12.825,3.39,20456,{"date":1494,"open":1015,"high":1391,"low":1309,"close":1351,"change":848,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1351},"2026-02-05",-1.67,10211,{"date":1498,"open":1391,"high":1499,"low":1007,"close":1358,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1358},"2026-02-04",12.06,-1.62,-13.04,11678,{"date":1504,"open":1505,"high":1505,"low":1379,"close":1413,"change":371,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1413},"2026-02-03",13.644,-5.48,14756,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-02",13.77,15.66,12.78,13.14,-2.79,-17.51,22511,{"date":1518,"open":1441,"high":1519,"low":1420,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-30",17.73,15.93,1.98,14.19,70533,{"date":1525,"open":1526,"high":1526,"low":1443,"close":1420,"change":946,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1420},"2026-01-29",14.58,-4.62,13633,{"date":1530,"open":1450,"high":1531,"low":1419,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-28",14.85,14.625,1.125,8.33,16200,{"date":1537,"open":1450,"high":1510,"low":1538,"close":1430,"change":970,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1430},"2026-01-27",12.69,-1.96,3789,{"date":1542,"open":1420,"high":1420,"low":1543,"close":1510,"change":52,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1510},"2026-01-26",12.6,1.32,8300,{"date":1547,"open":1548,"high":1441,"low":1450,"close":1548,"change":371,"percent_change":849,"volume":1549,"transactions":9,"vwap":1548},"2026-01-23",13.59,12033,{"date":1551,"open":1548,"high":1441,"low":1450,"close":1552,"change":588,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-22",14.31,6.71,25189,{"date":1556,"open":1420,"high":1557,"low":1558,"close":1450,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1450},"2026-01-21",15.21,13.23,-3.51,-20.74,36967,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":822,"volume":1569,"transactions":9,"vwap":1567},"2026-01-20",17.64,18.36,16.74,16.92,-1.35,392989,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-16",18.54,18.585,17.46,18.27,-0.09,-0.49,11656,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1565,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1565},"2026-01-15",17.37,19.35,16.83,1.26,7.37,12544,{"date":1588,"open":1564,"high":1589,"low":1566,"close":1590,"change":1243,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-14",19.08,17.1,-0.58,8356,{"date":1594,"open":1462,"high":1595,"low":1566,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-13",17.55,17.199,0.099,0.58,3367,{"date":1601,"open":1602,"high":1582,"low":1603,"close":1590,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1590},"2026-01-12",18.99,16.56,-2.25,-11.63,11867,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1582,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1582},"2026-01-09",19.98,20.25,18.9,-0.45,-2.27,7800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1619,"change":978,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-08",20.79,21.51,19.8,-4.35,5000,{"date":1623,"open":1624,"high":1625,"low":1609,"close":1626,"change":1444,"percent_change":1627,"volume":1621,"transactions":9,"vwap":1626},"2026-01-07",20.52,21.42,20.7,-2.54,{"date":1629,"open":1630,"high":1631,"low":1617,"close":1632,"change":978,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-06",22.23,22.995,21.24,-4.07,4056,{"date":1636,"open":1637,"high":1076,"low":1638,"close":1637,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1637},"2026-01-05",22.14,21.78,0.54,2.5,6689,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":923,"percent_change":1134,"volume":1648,"transactions":9,"vwap":1647},"2026-01-02",22.68,22.878,20.88,21.6,4378,{"date":1650,"open":1651,"high":1651,"low":1625,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-31",24.39,23.13,-1.44,-5.86,8900,{"date":1657,"open":1658,"high":1659,"low":1076,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-30",24.48,25.2,24.57,-1.98,-7.46,7911,{"date":1665,"open":1659,"high":1666,"low":1659,"close":1667,"change":1095,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-29",26.91,26.55,-1.5,5478,{"date":1671,"open":1672,"high":1673,"low":1076,"close":1674,"change":1675,"percent_change":1676,"volume":293,"transactions":9,"vwap":1674},"2025-12-26",24.84,27.81,26.955,1.395,5.46,{"date":1678,"open":1679,"high":1679,"low":1651,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-24",27.18,25.56,-2.16,-7.79,5356,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1365,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-23",30.78,27.36,27.72,-10.2,8467,{"date":1692,"open":1686,"high":1693,"low":1694,"close":1695,"change":1576,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-22",32.22,30.141,30.87,-0.29,6678,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1364,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-19",31.32,32.49,30.24,30.96,-1.15,6422,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1700,"change":110,"percent_change":1710,"volume":1578,"transactions":9,"vwap":1700},"2025-12-18",30.69,34.29,2.35,{"date":1712,"open":1713,"high":1709,"low":1714,"close":1714,"change":923,"percent_change":720,"volume":1715,"transactions":9,"vwap":1714},"2025-12-17",31.86,30.6,9844,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":371,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-16",29.88,35.099998,32.13,-2.19,15333,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-15",37.35,38.025002,31.5,32.85,-5.49,-14.32,19789,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":782,"percent_change":538,"volume":1738,"transactions":9,"vwap":1737},"2025-12-12",39.15,43.11,37.8,38.34,32600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1734,"change":1436,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1734},"2025-12-11",38.79,44.55,38.25,-3.12,43222,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-10",43.47,47.7,36.27,40.41,-32.04,-44.22,109611,{"date":1756,"open":1734,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-09",80.28,38.07,72.45,33.48,85.91,820256,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":797,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-08",35.82,44.0099983,34.02,38.97,8.52,116789,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1775,"change":1559,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-05",43.74,45.27,35.91,-8.9,384433,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-04",49.41,50.22,38.7,39.42,-7.38,-15.77,105322,{"date":1788,"open":1789,"high":1790,"low":1773,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-03",58.049999,60.21,46.8,-11.25,-19.38,4244,{"date":1796,"open":1797,"high":1798,"low":1789,"close":1789,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1789},"2025-12-02",64.71,65.61,-7.11,-10.91,1356,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1457,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-01",69.39,63.99,65.16,-6.34,2778,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-28",64.080002,77.823,60.57,69.57,5.472,8.54,4944,{"date":1819,"open":1820,"high":1821,"low":1749,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-26",51.3,66.78,64.098,13.437,26.52,5800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-25",47.151,51.597,46.566,50.661,2.223,4.59,1437,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-24",47.619,49.257,42.822,48.438,2.808,6.15,1992,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-21",49.842,50.31,42.12,45.63,-2.808,-5.8,2057,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1840,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1840},"2025-11-20",74.997,76.050003,35.334,-31.707,-39.56,5455,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-19",83.07,86.229,73.593,80.145,-7.137,-8.18,435,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1873},"2025-11-18",82.368,87.282,79.56,1.872,2.19,466,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-17",93.249,79.677,85.41,-11.934,-12.26,1729,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":960,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-14",91.845,99.45,97.344,7.91,378,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-13",100.035004,103.545,90.207,-13.221,-12.78,301,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-12",94.77,109.161,103.428,8.892,9.41,1235,{"date":1910,"open":1880,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-11",95.94,90.324,94.536,-0.702,-0.74,802,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":955,"percent_change":432,"volume":1923,"transactions":9,"vwap":1922},"2025-11-10",95.706,100.152,92.898,95.238,578,{"date":1925,"open":1926,"high":1919,"low":1927,"close":1903,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1903},"2025-11-07",93.366,88.92,-1.17,-1.22,491,{"date":1932,"open":1903,"high":1933,"low":1903,"close":1911,"change":149,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1911},"2025-11-06",100.503,1.23,671,{"date":1937,"open":1863,"high":1903,"low":1863,"close":1903,"change":1015,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1903},"2025-11-05",12.5,919,{"date":1941,"open":1942,"high":1903,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-04",92.43,84.24,-11.7,-12.2,1301,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1911,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1911},"2025-11-03",117,118.17,86.58,-23.4,-19.61,1810,{"date":1956,"open":1950,"high":1957,"low":1949,"close":1958,"change":149,"percent_change":125,"volume":1959,"transactions":9,"vwap":1958},"2025-10-31",119.457,119.34,683,{"date":1961,"open":1949,"high":1962,"low":1949,"close":1950,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1950},"2025-10-30",121.68,-4.68,-3.81,506,{"date":1967,"open":1968,"high":1968,"low":1958,"close":1969,"change":1970,"percent_change":248,"volume":1971,"transactions":9,"vwap":1969},"2025-10-29",125.19,122.85,3.51,478,{"date":1973,"open":1974,"high":1975,"low":1949,"close":1958,"change":1976,"percent_change":1326,"volume":1977,"transactions":9,"vwap":1958},"2025-10-28",128.7,131.039993,-9.36,1274,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1974,"change":1982,"percent_change":1620,"volume":1983,"transactions":9,"vwap":1974},"2025-10-27",136.89,127.53,-5.85,1632,{"date":1985,"open":1974,"high":1986,"low":1968,"close":1987,"change":365,"percent_change":953,"volume":1988,"transactions":9,"vwap":1987},"2025-10-24",138.059998,134.55,1241,{"date":1990,"open":1969,"high":1987,"low":1969,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-23",126.36,2.34,1.89,580,{"date":1996,"open":1980,"high":1980,"low":1949,"close":1997,"change":1998,"percent_change":947,"volume":1999,"transactions":9,"vwap":1997},"2025-10-22",124.019997,-12.87,1939,{"date":2001,"open":2002,"high":2002,"low":2003,"close":1980,"change":1559,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1980},"2025-10-21",142.74001,135.72,-2.5,954,{"date":2007,"open":2003,"high":2008,"low":1975,"close":2009,"change":1015,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-20",145.080002,140.39999,8.11,971,{"date":2013,"open":2014,"high":2015,"low":1974,"close":2016,"change":1998,"percent_change":964,"volume":2017,"transactions":9,"vwap":2016},"2025-10-17",143.91,148.59,129.87,2340,{"date":2019,"open":2020,"high":2021,"low":2002,"close":2002,"change":1976,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2002},"2025-10-16",153.27,156.78,-6.15,1705,{"date":2025,"open":2026,"high":2021,"low":2015,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-15",152.10001,-1.755,-1.14,838,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":697,"volume":2037,"transactions":9,"vwap":2035},"2025-10-14",149.75999,159.588,146.718,153.855,1.755,1065,{"date":2039,"open":2040,"high":2041,"low":2009,"close":2026,"change":277,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2026},"2025-10-13",147.42,155.61,4.84,1763,{"date":2045,"open":2046,"high":2047,"low":2014,"close":2008,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2008},"2025-10-10",157.95,162.044998,-15.21,-9.49,2193,{"date":2052,"open":2053,"high":2053,"low":2046,"close":2054,"change":1963,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-09",167.31,160.28999,-2.84,1333,{"date":2058,"open":2054,"high":24,"low":2059,"close":2060,"change":339,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-08",154.44,164.97,6.02,2024,{"date":2064,"open":2065,"high":2066,"low":2041,"close":2041,"change":1963,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2041},"2025-10-07",166.14,169.64999,-2.92,1496,{"date":2070,"open":2071,"high":2072,"low":2054,"close":2054,"change":2048,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2054},"2025-10-06",173.16,175.968,-8.67,1951,{"date":2076,"open":2077,"high":2078,"low":2066,"close":2079,"change":1944,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-03",179.0099945,183.69,175.5,-6.25,2234,{"date":2083,"open":2066,"high":2084,"low":2085,"close":2086,"change":1660,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-02",196.56,161.46001,187.2,15.11,4854,{"date":2090,"open":2085,"high":2053,"low":2046,"close":2091,"change":1015,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-01",162.63,6.92,1682,{"date":2095,"open":2015,"high":2020,"low":2096,"close":2026,"change":661,"percent_change":661,"volume":2097,"transactions":9,"vwap":2026},"2025-09-30",146.25,1050,{"date":2099,"open":2026,"high":2053,"low":2040,"close":2026,"change":149,"percent_change":1431,"volume":2100,"transactions":9,"vwap":2026},"2025-09-29",2845,{"date":2102,"open":2040,"high":2059,"low":2008,"close":2103,"change":911,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-26",150.92999,3.2,1797,{"date":2107,"open":2041,"high":2091,"low":2096,"close":2096,"change":1944,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2096},"2025-09-25",-7.41,3154,{"date":2111,"open":2020,"high":2112,"low":2020,"close":2046,"change":1970,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2046},"2025-09-24",163.8,2.27,2121,{"date":2116,"open":2085,"high":2117,"low":2059,"close":2059,"change":2118,"percent_change":1620,"volume":2119,"transactions":9,"vwap":2059},"2025-09-23",167.076004,-7.02,3488,{"date":2121,"open":2060,"high":2122,"low":2123,"close":2085,"change":1944,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2085},"2025-09-22",177.84,155.142,-6.76,4798,{"date":2127,"open":2066,"high":2128,"low":2066,"close":2071,"change":1970,"percent_change":1451,"volume":2129,"transactions":9,"vwap":2071},"2025-09-19",184.86,3010,{"date":2131,"open":2132,"high":2133,"low":2085,"close":2066,"change":2048,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2066},"2025-09-18",186.029999,188.955,-8.23,7738,{"date":2137,"open":2128,"high":2138,"low":2077,"close":2128,"change":277,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2128},"2025-09-17",190.71001,3.95,5670,{"date":2142,"open":2143,"high":2138,"low":2144,"close":2122,"change":1992,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2122},"2025-09-16",188.37,176.67,1.33,6628,{"date":2148,"open":2149,"high":2086,"low":2149,"close":2079,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2079},"2025-09-15",174.33,-24.57,-12.28,8862,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-12",216.45,221.13,199.485,200.070007,-2.34,-1.16,8135,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-11",222.3,239.85001,194.22,202.41,-31.59,-13.5,22620,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":149,"percent_change":559,"volume":2177,"transactions":9,"vwap":2176},"2025-09-10",249.21001,279.63,218.78999,234,141703,{"date":2179,"open":2180,"high":2181,"low":2144,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-09",262.079987,317.070007,232.83,57.33,32.67,465615,{"date":2187,"open":2091,"high":2167,"low":2188,"close":2079,"change":1595,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2079},"2025-09-08",141.57001,11.11,36757,{"date":2192,"open":2040,"high":2054,"low":2040,"close":2046,"change":339,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2046},"2025-09-05",6.3,1068,{"date":2196,"open":2014,"high":2041,"low":1986,"close":2015,"change":1998,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2015},"2025-09-04",-7.97,2661,{"date":2200,"open":2201,"high":2202,"low":2046,"close":2085,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2085},"2025-09-03",170.82001,181.35001,-17.55,-9.8,2071,{"date":2207,"open":2138,"high":2138,"low":2053,"close":2077,"change":1944,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2077},"2025-09-02",-6.13,2134,{"date":2211,"open":2212,"high":2155,"low":2086,"close":2138,"change":2150,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2138},"2025-08-29",215.28,-11.41,3848,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2212,"change":911,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2212},"2025-08-28",278.45999,280.79999,191.88,2.22,193786,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":1982,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-27",226.98,210.60001,-2.7,422,{"date":2229,"open":2230,"high":2164,"low":2225,"close":2155,"change":149,"percent_change":1639,"volume":2231,"transactions":9,"vwap":2155},"2025-08-26",214.11,476,{"date":2233,"open":2212,"high":2234,"low":2235,"close":2212,"change":297,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2212},"2025-08-25",225.927,209.42999,2.79,1021,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2235,"change":2159,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2235},"2025-08-22",205.92,228.14999,204.75,-1.1,709,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1982,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-21",208.25999,217.62,168.48,211.77,-2.69,1519,{"date":2254,"open":2255,"high":2256,"low":2225,"close":2248,"change":1944,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2248},"2025-08-20",224.64,238.563,-5.1,949,{"date":2260,"open":2261,"high":2262,"low":2155,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-19",267.92999,269.10001,229.32001,-38.61,-14.41,2233,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2261,"change":2159,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2261},"2025-08-18",258.57001,271.44,-0.87,339,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":1963,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-15",286.64999,264.42001,270.26999,-1.7,979,{"date":2281,"open":2282,"high":2283,"low":2262,"close":2284,"change":1952,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-14",299.51999,310.049988,274.95001,-7.84,886,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-08-13",277.29001,300.69,298.35001,27.495,10.15,2156,{"date":2296,"open":2284,"high":2297,"low":2180,"close":2298,"change":2299,"percent_change":1386,"volume":2300,"transactions":9,"vwap":2298},"2025-08-12",280.56601,270.85501,-4.095,692,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2284,"change":277,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2284},"2025-08-11",265.59,283.14001,257.39999,2.62,1054,{"date":2309,"open":2276,"high":2174,"low":2173,"close":2261,"change":1015,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2261},"2025-08-08",4.09,1591,{"date":2313,"open":2314,"high":2315,"low":2305,"close":2305,"change":2150,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2305},"2025-08-07",281.97,290.62799,-8.71,1425,{"date":2319,"open":2320,"high":2321,"low":2305,"close":2314,"change":339,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2314},"2025-08-06",272.60999,284.31,3.43,1689,{"date":2325,"open":2277,"high":2314,"low":2326,"close":2320,"change":1992,"percent_change":45,"volume":2029,"transactions":9,"vwap":2320},"2025-08-05",263.25,{"date":2328,"open":2284,"high":2304,"low":2329,"close":2277,"change":2159,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2277},"2025-08-04",255.29401,-0.86,2387,{"date":2333,"open":2275,"high":2334,"low":2270,"close":2320,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2320},"2025-08-01",311.103,-14.04,-4.9,1624,{"date":2339,"open":2340,"high":2341,"low":2217,"close":2275,"change":1952,"percent_change":497,"volume":2342,"transactions":9,"vwap":2275},"2025-07-31",313.56,322.80301,2322,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2283,"change":1982,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2283},"2025-07-30",321.75,334.62,304.31699,-1.85,1130,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-07-29",346.32001,349.82999,303.029999,315.89999,-36.27,-10.3,1194,{"date":2360,"open":2346,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":992,"volume":2365,"transactions":9,"vwap":2363},"2025-07-28",366.20999,331.10999,352.17001,30.42,2426,{"date":2367,"open":2362,"high":2368,"low":2181,"close":2345,"change":979,"percent_change":1380,"volume":2369,"transactions":9,"vwap":2345},"2025-07-25",335.088013,1593,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2168,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-07-24",363.87,381.42001,325.845,332.28,-8.68,2928,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2372,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2372},"2025-07-23",410.67001,425.88,362.70001,-33.93,-8.53,3788,{"date":2387,"open":2388,"high":2389,"low":2372,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-07-22",387.26999,409.26599,397.79999,21.06,5.59,1442,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-07-21",444.60001,462.14999,356.85001,376.73999,-71.37,-15.93,3355,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1976,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-18",473.85001,479.11499,421.20001,448.10999,-2.05,3750,{"date":2412,"open":2413,"high":2414,"low":2407,"close":2415,"change":1791,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-17",432.89999,476.19,457.47,11.4,5709,{"date":2419,"open":2381,"high":2381,"low":2420,"close":2380,"change":1362,"percent_change":362,"volume":2421,"transactions":9,"vwap":2380},"2025-07-16",403.64999,1821,{"date":2423,"open":2424,"high":2425,"low":2390,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-07-15",442.26001,458.64001,398.97,-59.67,-13.01,3426,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2425,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2425},"2025-07-14",469.17001,493.73999,446.94,16.38,3.7,8059,{"date":2439,"open":2407,"high":2440,"low":2420,"close":2424,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2424},"2025-07-11",452.79001,33.93,8.31,6131,{"date":2445,"open":2446,"high":2396,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-10",361.53,351,408.32999,47.97,13.31,6547,{"date":2453,"open":2454,"high":2382,"low":2455,"close":2456,"change":911,"percent_change":1544,"volume":2457,"transactions":9,"vwap":2456},"2025-07-09",347.48999,329.0039978,360.35999,2008,{"date":2459,"open":2398,"high":2460,"low":2352,"close":2461,"change":2435,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-08",382.59,355.67999,4.83,3351,{"date":2465,"open":2447,"high":2447,"low":2345,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-07-07",339.29999,-21.06,-5.84,3667,{"date":2471,"open":2362,"high":2460,"low":2472,"close":2456,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2456},"2025-07-03",319.41,32.76,10,8156,{"date":2477,"open":2355,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-07-02",353.34,296.01001,327.60001,-35.1,-9.68,4377,{"date":2485,"open":2486,"high":2487,"low":2353,"close":2382,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2382},"2025-07-01",405.98999,415.35001,-44.46,-10.92,5362,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-06-30",373.23001,424.827,345.14999,407.16,58.5,16.78,17668,{"date":2501,"open":2502,"high":2447,"low":2503,"close":2502,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2502},"2025-06-27",348.66,312.39001,39.78,12.88,9906,{"date":2508,"open":2290,"high":2346,"low":2509,"close":2510,"change":365,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-06-26",294.84,308.88,2.72,2685,{"date":2514,"open":2515,"high":2516,"low":2275,"close":2290,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2290},"2025-06-25",314.73001,325.37701,-19.89,-6.2,2787,{"date":2521,"open":2522,"high":2502,"low":2523,"close":2524,"change":1970,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-06-24",287.82001,282.789,320.57999,1.11,2647,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2181,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2181},"2025-06-23",328.76999,341.64001,286.884,-53.82,-14.51,5529,{"date":2536,"open":2381,"high":2381,"low":2530,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-06-20",370.89001,-18.72,-4.8,9421,{"date":2542,"open":2543,"high":176,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-06-18",527.66998,322.92001,389.60999,64.35,19.78,287969,{"date":2550,"open":2480,"high":2530,"low":2551,"close":2552,"change":2159,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-06-17",317.655,325.26001,-0.71,98,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2480,"change":2048,"percent_change":1191,"volume":2560,"transactions":9,"vwap":2480},"2025-06-16",335.79001,340.47,318.23999,381,{"date":2562,"open":2524,"high":2563,"low":2503,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-06-13",343.98001,342.81,20.475,6.35,487,{"date":2569,"open":2355,"high":2544,"low":2570,"close":2571,"change":1532,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-06-12",311.22,322.33499,4.75,276,{"date":2575,"open":2529,"high":2375,"low":2576,"close":2576,"change":2467,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-06-11",307.70999,-6.41,626,{"date":2580,"open":2559,"high":2466,"low":2559,"close":2529,"change":1443,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2529},"2025-06-10",4.07,295,{"date":2584,"open":2585,"high":2586,"low":2354,"close":2355,"change":2517,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2355},"2025-06-09",324.089996,336.95999,-5.92,531,{"date":2590,"open":2529,"high":2466,"low":2591,"close":2557,"change":149,"percent_change":115,"volume":2592,"transactions":9,"vwap":2557},"2025-06-06",323.036987,205,{"date":2594,"open":2466,"high":2363,"low":2559,"close":2346,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2346},"2025-06-05",-8.19,-2.39,415,{"date":2599,"open":2480,"high":2564,"low":2345,"close":2564,"change":1015,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2564},"2025-06-04",3.17,377,{"date":2603,"open":2604,"high":2361,"low":2605,"close":2375,"change":2168,"percent_change":2376,"volume":2606,"transactions":9,"vwap":2375},"2025-06-03",358.60501,320.814,1306,{"date":2608,"open":2382,"high":2609,"low":2352,"close":2372,"change":1976,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2372},"2025-06-02",377.91,-2.51,1457,{"date":2613,"open":2614,"high":2615,"low":2530,"close":2493,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2493},"2025-05-30",367.38,393.12,29.25,8.5,3434,{"date":2620,"open":2563,"high":2398,"low":2586,"close":2563,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2563},"2025-05-29",-16.38,-4.55,754,{"date":2625,"open":2363,"high":2626,"low":2627,"close":2456,"change":1559,"percent_change":2628,"volume":1885,"transactions":9,"vwap":2456},"2025-05-28",368.43301,329.94,-0.96,{"date":2630,"open":2352,"high":2631,"low":2585,"close":2372,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2372},"2025-05-27",379.079987,40.95,12.68,2986,{"date":2636,"open":2480,"high":2352,"low":2524,"close":2544,"change":297,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2544},"2025-05-23",1.85,1734,{"date":2640,"open":2559,"high":2363,"low":2340,"close":2181,"change":1976,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2181},"2025-05-22",-2.87,1438,{"date":2644,"open":2552,"high":2446,"low":2559,"close":2645,"change":1963,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-05-21",326.42999,-1.41,2147,{"date":2649,"open":2461,"high":2461,"low":2650,"close":2362,"change":2168,"percent_change":2316,"volume":2651,"transactions":9,"vwap":2362},"2025-05-20",318.591,826,{"date":2653,"open":2654,"high":2537,"low":2655,"close":2382,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2382},"2025-05-19",301.85999,287.93701,50.895,16.32,2785,{"date":2660,"open":2345,"high":2345,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-05-16",306.54001,311.80499,-8.775,-2.74,434,{"date":2667,"open":2340,"high":2668,"low":2669,"close":2524,"change":1963,"percent_change":1653,"volume":2670,"transactions":9,"vwap":2524},"2025-05-15",323.97299,304.20001,650,{"date":2672,"open":2645,"high":2480,"low":2283,"close":2552,"change":1015,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2552},"2025-05-14",3.35,634,{"date":2676,"open":2558,"high":2478,"low":2576,"close":2515,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2515},"2025-05-13",-40.95,-11.51,1941,{"date":2681,"open":2352,"high":2682,"low":2510,"close":2461,"change":2391,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2461},"2025-05-12",463.32001,6.29,14686,{"date":2686,"open":2374,"high":2687,"low":2688,"close":2346,"change":2435,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2346},"2025-05-09",369.72,305.37,5.15,2953,{"date":2692,"open":2283,"high":2627,"low":2693,"close":2559,"change":1362,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2559},"2025-05-08",292.5,3.82,599,{"date":2697,"open":2559,"high":2559,"low":2654,"close":2661,"change":1992,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2661},"2025-05-07",0.77,213,{"date":2701,"open":2585,"high":2480,"low":2290,"close":2669,"change":1976,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2669},"2025-05-06",-2.99,566,{"date":2705,"open":2275,"high":2552,"low":2706,"close":2340,"change":911,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2340},"2025-05-05",285.48001,1.52,773,{"date":2710,"open":2552,"high":2362,"low":2173,"close":2510,"change":2264,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2510},"2025-05-02",-11.11,3396,{"date":2714,"open":2558,"high":2715,"low":2466,"close":2454,"change":1362,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2454},"2025-05-01",380.25,3.48,10082,{"date":2719,"open":2529,"high":2454,"low":2529,"close":2557,"change":1928,"percent_change":907,"volume":2720,"transactions":9,"vwap":2557},"2025-04-30",412,{"date":2722,"open":2723,"high":2398,"low":2723,"close":2586,"change":2335,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2586},"2025-04-29",333.80099,-4,254,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2447,"change":911,"percent_change":706,"volume":2731,"transactions":9,"vwap":2447},"2025-04-28",342.22501,354.86099,338.13,612,{"date":2733,"open":2502,"high":2363,"low":2557,"close":2352,"change":1559,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2352},"2025-04-25",-1,505,{"date":2737,"open":2362,"high":2447,"low":2544,"close":2353,"change":1557,"percent_change":2738,"volume":2606,"transactions":9,"vwap":2353},"2025-04-24",4.55,{"date":180,"open":2398,"high":2740,"low":2346,"close":2346,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2346},368.54999,-22.23,-6.23,1538]