[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOOX":3,"homepage-market-summary":30,"stock-historical-HOOX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HOOX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily Target 2X Long HOOD ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},24.0774,8.756952,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.37,36.95,40.28,36.245,35.31,1.06,3,29488.332983,154.38,16.44,94154.493557092,14.4,388,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},13.98,103394,37738754.389273,147.92,"2025-04-22",[182,185,195,206,216,227,238,249,259,269,280,291,301,311,322,332,343,353,364,373,384,393,404,414,424,435,446,456,467,478,489,499,509,519,530,540,550,561,571,581,590,600,611,622,633,644,655,666,675,685,695,706,716,726,737,748,759,769,780,791,799,807,815,824,832,841,850,859,868,876,884,893,901,910,919,927,934,942,951,960,967,975,984,993,1001,1009,1018,1027,1035,1044,1053,1060,1068,1077,1086,1094,1103,1112,1121,1129,1138,1147,1156,1164,1173,1180,1188,1195,1204,1213,1221,1230,1239,1248,1257,1265,1272,1281,1290,1297,1305,1313,1321,1328,1336,1344,1351,1360,1367,1376,1383,1391,1399,1408,1417,1426,1432,1439,1446,1454,1462,1471,1479,1487,1494,1499,1507,1516,1523,1532,1539,1548,1557,1566,1575,1583,1590,1596,1604,1610,1618,1624,1632,1641,1650,1657,1665,1672,1680,1687,1696,1705,1713,1720,1728,1737,1745,1753,1761,1770,1778,1786,1793,1801,1810,1819,1827,1834,1843,1852,1860,1869,1878,1887,1895,1904,1912,1920,1929,1938,1946,1954,1963,1972,1981,1990,1998,2006,2015,2024,2033,2042,2051,2059,2068,2077,2086,2095,2104,2112,2121,2130,2138,2147,2156,2165,2174,2182,2191,2200,2209,2217,2226,2235,2243,2252,2261,2270,2277,2284,2292,2300,2309,2317,2326,2335,2344,2352,2361,2368,2375,2384,2393,2402,2410,2418,2427,2435,2443,2451,2460,2469,2477,2486,2495,2501,2509,2517,2526,2535,2544,2552,2561,2570,2578,2585,2594,2603,2612,2621,2630,2638,2647,2656,2663,2671,2679,2687,2695,2704,2713,2721,2729,2738,2747,2756,2765,2774,2781,2790,2799,2807,2815,2824,2832,2841,2849,2858,2866,2875,2882,2891,2900,2908,2917,2924,2932,2940,2949,2957,2965,2972,2981,2989,2998,3007,3016,3023,3031,3040,3048,3057,3065,3074,3081,3088,3096,3105,3114,3120,3127,3136,3145,3154,3163,3172,3177,3186,3194,3203,3211,3219,3226,3234,3243,3252,3261,3269,3277,3286,3293,3302,3311,3319,3328],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},372,38.1492,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",35.65,36.72,35.05,-1.0231,-2.82,16523.188431,280,35.8937,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",42.94,43.01,35.88,36.3331,-2.3884,-6.17,40290.299486,581,37.971,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",40.5,38.14,38.7215,-0.1507,-0.39,6236.441678,122,39.2426,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",40.23,40.94,38.73,38.8722,-2.0341,-4.97,9243.064711,166,39.4474,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",42.45,42.68,39.85,40.9063,-1.1413,-2.71,22798.039,238,40.821,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",41.45,43.78,41.175,42.0476,-1.2718,-2.94,9602.31489,207,42.273,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",44.5,46.175,43.3194,-1.2527,-2.81,19695.829591,270,44.9175,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",43.23,45.6,44.5721,0.6247,1.42,25058.3604,272,44.4867,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",45.31,45.66,42.725,43.9474,2.3524,5.66,35517.697977,451,44.5963,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",37.37,41.86,36.5,41.595,6.4912,18.49,83055.670015,721,40.3531,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",35.2,33.475,35.1038,3.2659,10.26,29890.337504,358,34.4541,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",35.87,30.24,31.8379,-3.8897,-10.89,36668.047074,467,32.2778,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",36.53,37.375,32.88,35.7276,-2.7429,-7.13,32076.1904,374,35.356,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",37,39.225,38.4705,1.2207,3.28,27106.081957,241,38.2078,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",37.89,39.455,36.42,37.2498,-0.5758,-1.52,41533.495133,411,37.6661,{"date":344,"open":345,"high":346,"low":324,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",38,39.55,37.8256,-1.3011,-3.33,19716.19466,255,38.2827,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",42.96,43.19,39.03,39.1267,-1.4506,-3.57,77155.709251,567,40.5022,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",46.36,40.5773,-3.4819,-7.9,49075.152387,596,43.392,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",43.14,45.86,42.4535,44.0592,-1.9995,-4.34,43100.697444,515,44.457,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",38.82,46.0587,11.5418,33.44,112429.119717,1317,43.5508,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",33,34.8,32.68,34.5169,2.1466,6.63,19382.50413,391,34.0593,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":173,"vwap":413},"2026-09-01",33.68,34.6,31.8973,32.3703,-0.9085,-2.73,32591.890036,33.1959,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":38,"volume":421,"transactions":422,"vwap":423},"2026-08-31",32.77,33.55,30.83,33.2788,0.2403,23712.287963,307,32.331,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",35.89,36.41,33.02,33.0385,-3.6315,-9.9,14775.442209,264,34.7048,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",36,37.86,35.58,36.67,0.87,2.43,19917.114282,337,37.0876,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",37.43,37.56,35.8,-2.63,-6.84,20834.012003,282,36.5766,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",32.55,38.5,32.44,38.43,5.435,16.47,49235.873585,583,36.152,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",35.33,36.35,32.8702,32.995,-2.9842,-8.29,44046.993451,436,34.6454,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",31.6,36.9295,30.5,35.9792,7.725,27.34,107782.522628,1097,34.91,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",32.15,27.48,28.2542,-0.4038,-1.41,43912.37431,469,29.2042,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",26.96,30.76,28.658,2.3912,9.1,32458.029147,482,28.9191,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",27.73,27.9,26.2668,-2.9016,-9.95,23311.450786,318,27.3104,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",28.24,29.51,28.18,29.1684,0.3484,1.21,10545.4267,252,29.091,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",30.34,28.79,28.82,-2.3384,-7.5,22176.735986,376,29.6972,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",29.63,31.63,31.1584,2.5968,9.09,33844.586743,345,30.9141,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",29.61,29.8,27.84,28.5616,0.3142,1.11,26589.888112,188,28.4434,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",28.69,27.585,28.2474,-0.0737,-0.26,9457.4395,165,27.9488,{"date":572,"open":554,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",28.44,27.49,28.3211,0.7194,2.61,6873.158905,139,28.0491,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":330,"vwap":589},"2026-08-07",27.5,28.93,27.6017,1.397,5.33,25051.8132,28.1587,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",26.05,27.11,26.2047,-1.2554,-4.57,13779.983701,215,26.4844,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",27.85,29,27.2,27.4601,-0.4142,-1.49,26745.157691,341,28.062,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",27.28,28.825,25.99,27.8743,1.7543,6.72,53361.094593,574,27.2957,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",23.93,27.105,23.67,26.12,2.1078,8.78,64639.134037,723,26.1392,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",23.78,25.591,22.4504,24.0122,-0.3878,-1.59,78200.920017,815,23.9741,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",26.13,26.42,23.91,24.4,-1.3131,-5.11,149406.912758,1728,24.886,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",27.14,27.65,25.34,25.7131,-2.0169,-7.27,79442.938609,700,26.0094,{"date":667,"open":511,"high":668,"low":669,"close":511,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",28.2,24.96,-1.6934,-5.76,38366.837978,645,26.8803,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":526,"volume":682,"transactions":683,"vwap":684},"2026-07-27",30.25,31.66,28.07,29.4234,0.3507,33629.197852,462,29.227,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",30.88,27.95,29.0727,-4.41,-13.17,31217.995679,590,29.106,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",34.16,35,32,33.4827,-1.9836,-5.59,40159.700609,694,33.6257,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",35.29,36.94,35.4663,-1.37,-3.72,24058.624715,452,36.1135,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",34.5,37.94,36.8363,4.7063,14.65,49019.0911,820,36.7975,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",34.06,34.21,31.82,32.13,-0.5392,-1.65,35573.682545,512,33.0957,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",33.025,35.47,30.36,32.6692,-4.2543,-11.52,59585.761917,826,33.0865,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-16",43.135,43.41,36.5101,36.9235,-7.2203,-16.36,62703.944855,986,39.9285,{"date":760,"open":761,"high":762,"low":283,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",43.95,45.06,44.1438,1.4691,3.44,48137.620918,833,43.54,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",41.32,42.75,39.79,42.6747,2.6259,6.56,37088.312474,671,41.5013,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",41.23,42.6,39.4402,40.0488,-1.5742,-3.78,37210.66886,695,40.5748,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",47.11,39.38,41.623,-2.505,-5.68,70100,{"date":800,"open":783,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",45.97,41.63,44.128,1.139,2.65,72400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":117,"volume":814,"transactions":9,"vwap":812},"2026-07-08",40.78,43.37,39.5,42.989,0.48,105400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",44.56,46.28,42.22,42.509,-3.709,-8.03,104700,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",41.655,47,46.218,3.6,8.45,99400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",42.505,47.639,41.411,42.618,2.917,7.35,126900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",34.96,40.38,34.58,39.701,5.612,16.46,69900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",35.425,35.81,33.54,34.089001,-0.961,-2.74,66800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",33.94,35.625,32.7,35.049999,1.97,5.96,46800,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",29.4,33.27,33.080002,3.437,11.59,78000,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",32.21,29.24,29.643,-2.548,-7.92,45500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",35.975,36.76,31.65,32.191,-4.269,-11.71,65500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":849,"transactions":9,"vwap":898},"2026-06-23",35.52,38.3,35.12,36.46,-1.756,-4.59,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",40.040001,43.099998,38.2,38.216,-1.937,-4.82,62900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",39.67,40.725,36.781,40.153,2.141,5.63,127000,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",31.97,41.709,38.012001,5.655,17.48,229800,{"date":928,"open":843,"high":426,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-16",30.92,32.357,-1.083,-3.24,165400,{"date":935,"open":936,"high":937,"low":938,"close":389,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":389},"2026-06-15",33.785,35.11,32.974,3.239,10.72,135000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",29.96,31.7,28.35,30.201,0.521,1.76,118100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",26.71,30.4,25.8,29.68,3.55,13.59,172800,{"date":961,"open":962,"high":963,"low":962,"close":646,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":646},"2026-06-10",24.71,29.01,1.443,5.85,146700,{"date":968,"open":969,"high":604,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-09",25.75,21.8,24.687,-0.684,-2.7,148800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-08",25.12,25.64,24.297,25.371,1.446,6.04,80100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-05",26.25,26.725,22.030001,23.925,-3.639,-13.2,147600,{"date":994,"open":669,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-04",27.7,24.26,27.564,3.234,13.29,100500,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-03",26.765,24.108,24.33,-3.46,-12.45,117800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-02",27.92,28.5,26.47,27.79,-1.612,-5.48,133300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-01",28.72,30.53,25.94,29.402,-2.498,-7.83,222300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-05-29",26.73,31.9,25.77,5.892,22.65,331000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-28",20.28,26.059999,19.74,26.0079994,4.773,22.48,190600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",19.99,21.455,19.8,21.235,1.185,5.91,152000,{"date":1054,"open":1055,"high":1056,"low":1048,"close":1057,"change":1058,"percent_change":441,"volume":1059,"transactions":9,"vwap":1057},"2026-05-26",20.43,20.95,20.049999,0.172,97900,{"date":1061,"open":1062,"high":1063,"low":1039,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-22",21.25,21.52,19.878,-1.331,-6.28,104600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-21",20.85,21.54,20.72,21.209,0.077,0.36,39200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-20",20.2,21.4,20.11,21.132,0.868,4.28,34800,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-19",21.36,19.73,20.264,-1.727,-7.85,96900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-18",21.13,23.5,21.094999,21.991,-0.079,-0.36,52000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-15",22.49,22.66,21.6,22.07,-2.098,-8.68,62700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-14",21.32,24.8,21.059999,24.168,2.178,9.9,128400,{"date":1122,"open":970,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-13",22.42,21.2,21.99,-0.78,-3.43,73600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",23.413,23.79,21.713,22.77,-1.555,-6.39,98500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-11",21.7,24.532,21,24.325,2.185,9.87,158100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",21.3,22.21,20.71,22.14,0.371,1.7,68500,{"date":1157,"open":1158,"high":1159,"low":1080,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-07",23.11,23.47,21.769,-1.723,-7.33,143100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-06",22.84,23.69,21.933,23.492,0.982,4.36,119100,{"date":1174,"open":1175,"high":1158,"low":1125,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-05",22.71,22.51,0.476,2.16,141700,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-04",20.93,23,22.034,1.534,7.48,201800,{"date":1189,"open":1190,"high":1149,"low":1191,"close":1192,"change":1193,"percent_change":865,"volume":1194,"transactions":9,"vwap":1192},"2026-05-01",20.61,20.18,20.5,0.397,142800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-30",19.030001,20.56,18.911,20.103,0.963,5.03,152700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-29",19.87,20.65,18.38,19.14,-6.894,-26.48,549600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":596,"volume":1220,"transactions":9,"vwap":1218},"2026-04-28",25.61,26.63,25.37,26.034,-1.247,187300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-27",27.59,28.33,26.75,27.281,-0.54,-1.94,100800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-24",27.935,28,26.6,27.821,0.741,2.74,92300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-23",29.11,29.81,26,27.08,-3.53,-11.53,147700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-22",31.01,31.579,29.74,30.61,1.481,5.08,175300,{"date":1258,"open":1259,"high":1260,"low":603,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-21",32.54,32.545,29.129,-3.411,-10.48,192600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1259,"change":1270,"percent_change":159,"volume":1271,"transactions":9,"vwap":1259},"2026-04-20",31.8,33.37,30.52,0.239,187200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-17",31.68,34.060001,31.57,32.301,2.521,8.47,425500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-16",30.9,31.25,27.52,29.78,-0.41,-1.36,431300,{"date":1291,"open":1292,"high":304,"low":1293,"close":1294,"change":587,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-15",27.69,26.34,30.19,21.44,516400,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-14",22.64,24.99,24.86,4.319,21.03,153900,{"date":1306,"open":1307,"high":1190,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-13",18.76,18.53,20.541,1.287,6.68,90300,{"date":1314,"open":1315,"high":1206,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-10",19.81,18.775,19.254,-0.426,-2.16,43300,{"date":1322,"open":1323,"high":1096,"low":1197,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-09",20.76,19.68,-1.19,-5.7,83300,{"date":1329,"open":1330,"high":1331,"low":1192,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-08",23.88,24.13,20.87,1.281,6.54,73700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1339},"2026-04-07",18.75,19.589,18.094999,0.009,0.05,49500,{"date":1345,"open":1346,"high":1347,"low":1209,"close":1348,"change":813,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-04-06",19.445,20.199,19.58,2.51,26900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-02",18.24,19.45,17.275,19.1,-0.63,-3.19,35400,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1089,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1089},"2026-04-01",20.53,19.37,0.302,1.55,57400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-31",17.53,19.435,17.315,19.428,2.168,12.56,96000,{"date":1377,"open":1353,"high":1378,"low":26,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-30",18.31,17.26,-0.45,-2.54,117300,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-27",19.25,17.68,17.71,-2.46,-12.2,72800,{"date":1392,"open":1192,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-26",21.92,19.83,20.17,-1.58,-7.26,52600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-25",21.77,22.68,21.5,21.75,2.11,10.74,87000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-24",21.16,21.17,19.5,19.64,-1.93,-8.95,108300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-23",21.030001,22.22,20.89,21.57,0.854,4.12,136700,{"date":1427,"open":1428,"high":1428,"low":1079,"close":1429,"change":1430,"percent_change":1415,"volume":1431,"transactions":9,"vwap":1429},"2026-03-20",22.23,20.716,-2.036,99600,{"date":1433,"open":1149,"high":1434,"low":1149,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-19",23.25,22.752,-0.468,-2.02,61200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":733,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-18",23.97,24.66,23.22,-6.63,102967,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-17",23.76,25.02,24.87,1.29,5.47,99800,{"date":1455,"open":1456,"high":1330,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-16",23.49,22.89,23.58,1.23,5.5,103267,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-13",24.63,24.93,22.049999,22.35,-1.77,-7.34,142133,{"date":1472,"open":1450,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-12",25.2,23.64,24.12,-1.74,-6.73,86867,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":107,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-11",25.41,26.52,24.69,25.86,0.23,74367,{"date":1488,"open":1489,"high":1490,"low":1491,"close":955,"change":1227,"percent_change":1492,"volume":1493,"transactions":9,"vwap":955},"2026-03-10",26.88,27.21,25.26,-2.05,112700,{"date":1495,"open":1496,"high":1482,"low":1496,"close":1293,"change":1497,"percent_change":276,"volume":1498,"transactions":9,"vwap":1293},"2026-03-09",23.94,1.41,77767,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1465,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1465},"2026-03-06",25.485,26.1,24.42,-2.34,-8.58,131800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-05",28.47,30.18,25.962,27.27,-1.17,-4.11,177267,{"date":1517,"open":1518,"high":1519,"low":1518,"close":573,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":573},"2026-03-04",26.91,29.517,3.96,16.18,174233,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-03",23.19,25.38,22.035,24.48,-1.83,-6.96,155767,{"date":1533,"open":1457,"high":1534,"low":1033,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-02",26.76,26.31,1.899,7.78,121167,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-27",25.35,25.56,23.775,24.411,-2.529,-9.39,59667,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-26",25.23,26.97,25.049999,26.94,1.26,4.91,114800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-25",25.5,26.01,23.922,25.68,2.58,11.17,208533,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-24",21.69,23.367,20.595,23.1,1.017,4.61,71000,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-23",24.15,21.9,22.083,-2.937,-11.74,155200,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1449,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1449},"2026-02-20",24.345,26.16,0.363,1.47,90933,{"date":1591,"open":1496,"high":1465,"low":1456,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-19",24.657,0.237,0.97,62633,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1503,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1503},"2026-02-18",24,26.4,23.82,-0.06,-0.25,83600,{"date":1605,"open":1496,"high":1481,"low":1606,"close":1528,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1528},"2026-02-17",22.92,-0.42,-1.69,93133,{"date":1611,"open":1402,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-13",25.59,22.26,24.9,2.91,13.23,257567,{"date":1619,"open":1620,"high":1620,"low":1422,"close":1125,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1125},"2026-02-12",27.42,-4.71,-17.64,280233,{"date":1625,"open":1626,"high":1627,"low":1496,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-11",26.79,28.049999,26.7,-6.09,-18.57,464567,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-10",32.355,34.524,32.22,32.79,-0.57,-1.71,214900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-09",31.95,34.824,30.6,33.36,2.79,9.13,146300,{"date":1651,"open":1652,"high":1653,"low":1489,"close":1654,"change":1655,"percent_change":602,"volume":1656,"transactions":9,"vwap":1654},"2026-02-06",27.36,31.47,30.57,6.66,199433,{"date":1658,"open":1659,"high":1660,"low":1661,"close":648,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":648},"2026-02-05",27.45,28.8,23.28,-5.82,-19.58,179933,{"date":1666,"open":854,"high":854,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-04",27.54,29.73,-5.37,-15.3,125233,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-03",37.77,33.321,35.099998,-2.49,-6.62,74867,{"date":1681,"open":772,"high":772,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-02",36.3,37.59,-8.64,-18.69,136133,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-30",48.6,51.492,45.39,46.23,-1.875,-3.9,48433,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-29",50.22,50.475,46.2,48.105,-2.1,-4.18,74833,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1127,"volume":1712,"transactions":9,"vwap":1710},"2026-01-28",51.96,53.781,49.947,50.205,-1.785,62100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1476,"percent_change":932,"volume":1719,"transactions":9,"vwap":1718},"2026-01-27",54.75,55.869,51.6,51.99,53500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1601,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-26",52.17,55.2,51.72,53.73,-0.11,32267,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-23",53.91,57.3,53.64,53.79,0.45,0.84,33533,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-22",54.6,52.14,53.34,0.33,0.62,25400,{"date":1746,"open":1747,"high":1748,"low":1707,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-21",53.31,55.5,53.0099983,0.15,0.28,33067,{"date":1754,"open":1755,"high":1756,"low":1717,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-20",51.9,55.575,52.86,-2.91,-5.22,52367,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-16",58.5,58.56,54.09,55.77,-2.25,-3.88,94967,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-15",68.16,57.57,58.02,-10.23,-14.99,116667,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-14",69.66,65.07,68.25,-0.69,-1,24300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1647,"percent_change":1792,"volume":1744,"transactions":9,"vwap":1791},"2026-01-13",66,69.18,64.5,68.94,4.22,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-12",62.91,68.34,66.15,2.46,3.86,43167,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-09",65.61,66.75,63.21,63.69,-0.21,-0.33,27967,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-08",64.41,65.94,62.28,63.9,-1.86,-2.83,37700,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-07",69.42,65.163,65.76,-5.55,-7.78,58167,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1476,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2026-01-06",74.4,66.9,71.31,-2.38,71100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-05",67.44,73.23,66.939,73.050003,9.102,14.23,83467,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-02",64.59,64.83,58.914,63.948,1.938,3.13,47300,{"date":1853,"open":1854,"high":1846,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-31",63.975,61.74,62.0099983,-2.67,-4.13,64567,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-30",67.65,68.4,64.38,64.68,-11.37,-14.95,142733,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-29",75.12,77.7,74.31,76.050003,-1.065,-1.38,28967,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-26",80.61,80.76,76.5,77.115,-2.868,-3.59,36533,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1726,"volume":1894,"transactions":9,"vwap":1892},"2025-12-24",79.56,80.28,77.85,79.983,-0.087,19600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-23",79.68,80.97,75.3,80.07,-2.88,-3.47,59100,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1451,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-22",84.15,85.5,81.18,82.95,1.58,37733,{"date":1913,"open":1914,"high":1915,"low":1872,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-19",79.38,83.58,81.66,5.4,7.08,79667,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-18",81.99,85.2,76.2,76.26,1.803,2.42,99200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-17",81.45,86.19,74.25,74.457,-4.974,-6.26,116267,{"date":1939,"open":1940,"high":1898,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-16",75.54,74.82,79.431,5.301,7.15,62433,{"date":1947,"open":1948,"high":1908,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-15",80.67,72.621,74.13,-5.574,-6.99,63067,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-12",87.45,88.17,77.547,79.704,-5.766,-6.75,80367,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-11",97.86,97.905,84.059998,85.47,-18.645,-17.91,167933,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-10",102.48,106.755,100.77,104.115,-0.189,-0.18,72667,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-09",102.029999,110.481,101.28,104.304,-0.9375,-0.89,50967,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1334,"volume":1997,"transactions":9,"vwap":1995},"2025-12-08",101.7225,107.475,99,105.2415,6.4605,65733,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-05",104.025002,96,98.781,-8.037,-7.52,104533,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-04",101.1075,107.12325,101.092499,106.818,5.067,4.98,64800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-03",90.4725,102.6225,88.695,101.751,11.082,12.22,122933,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-02",89.5725,95.4,88.88625,90.669,3.8812,4.47,48400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-01",87.7575,89.235,81,86.78775,-7.7805,-8.23,103200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-28",94.425,96.2025,93.39375,94.56825,-0.0667,-0.07,64133,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-26",85.635,95.13,94.635,17.0505,21.98,107067,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-25",73.4025,79.1835,69.73875,77.5845,0.6623,0.86,70267,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-24",71.2425,77.7225,69.082497,76.92225,9.6923,14.42,58533,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-21",68.040001,70.185,60.855,67.23,1.3958,2.12,146933,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-20",87.8175,88.4625,64.90575,65.83425,-17.025,-20.55,127733,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-19",78.4425,83.9175,77.024246,82.85925,5.0812,6.53,87733,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":191,"volume":2111,"transactions":9,"vwap":2109},"2025-11-18",77.2725,80.9775,75.074997,77.778,-2.2545,130667,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-17",86.8275,87.225,75,80.032501,-9.3982,-10.51,162267,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-14",78.72,95.346,78,89.43075,1.3507,1.53,154667,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-13",102.33,85.3875,88.080002,-18.7102,-17.52,199067,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-12",107.5725,108.029999,99.66,106.79025,1.6868,1.6,115200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-11",107.505,109.26,103.95,105.1035,-6.654,-5.95,104133,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-10",111.72,116.8125,105.3075,111.7575,9.0772,8.84,224133,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-07",92.8875,105.33,88.15575,102.68025,4.5998,4.69,133333,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-06",121.065002,97.14,98.080498,-27.6945,-22.02,198933,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-05",120.48375,129.2025,114,125.775,9.9143,8.56,98000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-11-04",120.5175,129.645,115.5975,115.86075,-18.6068,-13.84,64533,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-03",138.22501,138.80624,126.75,134.4675,-0.1267,-0.09,60133,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-31",128.99249,140.45775,134.59425,15.1095,12.65,69467,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-30",128.032501,128.86501,117.98625,119.48475,-12.0113,-9.13,42267,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-29",134.27251,136.43851,127.3425,131.496,-2.8042,-2.09,48267,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-28",133.3125,137.58,134.30025,0.7927,0.59,39600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-27",132.255,139.035004,129.315,133.50751,10.557,8.59,125867,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-24",120.15,126.5625,119.1375,122.9505,8.9017,7.81,71733,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-23",105.014999,115.9725,103.072502,114.048752,11.6693,11.4,64400,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2004,"volume":2276,"transactions":9,"vwap":2274},"2025-10-22",109.935,92.9025,102.3795,-8.319,127867,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1662,"volume":2283,"transactions":9,"vwap":2281},"2025-10-21",116.25,110.13,110.6985,-6.8377,41733,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-20",113.1525,124.36125,117.53625,9.7807,9.08,60267,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1832,"volume":2299,"transactions":9,"vwap":2297},"2025-10-17",105.48,109.8045,100.71,107.7555,-2.6265,56800,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-16",117.69,119.625,109.8225,110.382,-4.7625,-4.14,44267,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":607,"volume":2316,"transactions":9,"vwap":2314},"2025-10-15",122.67,124.665,114.915,115.1445,-1.7438,119600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-14",119.43,127.95,114.014999,116.88825,-10.4963,-8.24,128667,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-13",135.36,137.685,120,127.3845,2.7255,2.19,123067,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-10",150.022507,152.51625,124.32,124.659,-26.7187,-17.65,97867,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2084,"volume":2351,"transactions":9,"vwap":2349},"2025-10-09",146.3775,151.69875,142.25999,151.37775,3.1478,23467,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-08",140.8425,149.10001,137.715,148.23,11.0302,8.04,44933,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":66,"volume":2367,"transactions":9,"vwap":2365},"2025-10-07",140.16,131.7,137.19975,1.2195,58133,{"date":2369,"open":2370,"high":25,"low":2371,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-06",153.32249,135.98026,-8.5658,-5.93,61333,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-10-03",141.675,147.0075073,138.39751,144.54601,5.313,3.82,56933,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-02",134.295,140.65575,129.53999,139.233,11.7773,9.24,53733,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-10-01",132.62625,134.94376,125.1975,127.45575,-7.3268,-5.44,42133,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-30",121.019997,136.2075,134.7825,11.4142,9.25,103600,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-29",102.9675,123.45,123.36825,24.18,24.38,88400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-26",102.8475,103.62,97.5,99.18825,-1.5067,-1.5,34667,{"date":2428,"open":2429,"high":2430,"low":2422,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-25",101.7525,106.125,100.695,-7.1948,-6.67,78667,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":66,"volume":2442,"transactions":9,"vwap":2440},"2025-09-24",109.7775,113.2875,106.245,107.88975,0.9578,53200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":865,"volume":2450,"transactions":9,"vwap":2448},"2025-09-23",107.077499,109.14,103.5555,106.932,2.0662,70933,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-22",102.2325,107.65125,100.755,104.86575,0.2153,0.21,34400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-19",99.774,104.9625,98.385,104.6505,6.1162,6.21,70667,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-18",97.425,103.89525,98.53425,3.5272,3.71,59200,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-17",92.3175,95.625,89.4825,95.0070038,2.217,2.39,50000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-16",90.75,93.75,88.215,92.79,3.555,3.98,49067,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2036,"change":1101,"percent_change":2500,"volume":2076,"transactions":9,"vwap":2036},"2025-09-15",89.13,91.6275,85.5075,-0.4,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-12",93.22875,88.65,89.595,-4.0425,-4.32,84800,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-09-11",93.5475,100.2825,93.6375,0.2775,0.3,74533,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-09-10",99.2925,102.85575,92.49,93.36,-2.0272,-2.13,124000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-09",91.665,95.4675,88.26975,95.38725,2.139,2.29,162133,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-08",84.1125,93.39,83.45325,93.24825,22.3282,31.48,266533,{"date":2545,"open":2546,"high":2547,"low":1805,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-05",76.71,77.4735,70.92,-2.5237,-3.44,231067,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-04",70.8975,75.705,70.875,73.44375,3.0495,4.33,107333,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-09-03",71.34,73.019249,68.7225,70.39425,-0.2182,-0.31,60800,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2154,"volume":2577,"transactions":9,"vwap":2575},"2025-09-02",69.75,71.955,66.47925,70.6125,-4.47,96400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":122,"volume":2299,"transactions":9,"vwap":2583},"2025-08-29",73.29,75.75,72.75,75.082497,0.1837,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-28",75.089996,77.31675,73.815,74.89875,0.966,1.31,108800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-27",82.9125,83.3595,73.7625,73.93275,-8.6947,-10.52,126800,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-26",79.8375,83.625,77.3925,82.6275,1.137,1.4,147333,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-25",82.3875,84.21225,79.012497,81.4905,-2.3347,-2.79,155867,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-22",77.13,87.4725,75.6375,83.82525,4.2652,5.36,138533,{"date":2631,"open":2632,"high":2633,"low":2634,"close":1889,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":1889},"2025-08-21",78.465,82.080002,77.325,1.695,2.18,210000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-20",80.1825,81.029999,69.2175,77.865,-3.3,-4.07,169600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-19",95.91,96.75,79.8525,81.165,-12.4905,-13.34,313333,{"date":2657,"open":2658,"high":2659,"low":2499,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-18",90.3525,93.6555,1.4955,1.62,181600,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-15",85.072502,92.42625,92.16,5.3325,6.14,91867,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2114,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2114},"2025-08-14",81.9825,87.8775,81.1125,2.715,3.23,138400,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2537,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2537},"2025-08-13",95.32125,95.5725,82.066498,-8.4225,-9.1,170933,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2458,"volume":2694,"transactions":9,"vwap":2692},"2025-08-12",94.47,98.3025,91.76625,92.535,0.195,70400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-08-11",96.3975,98.25,91.96125,92.34,-1.1925,-1.27,60000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-08-08",90.8025,97.0049973,90.18,93.5325,4.95,5.59,92267,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-08-07",82.965,90.1695,88.5825,8.4008,10.48,119333,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2724,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2724},"2025-08-06",79.455,80.18175,73.3875,0.6292,0.79,150267,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-08-05",80.6625,82.41,76.5075,79.5525,-1.5525,-1.91,117733,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-08-04",73.6125,81.66375,68.775,81.105,9.087,12.62,129600,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-08-01",67.665,78.7125,62.355,72.017998,-4.6515,-6.07,178933,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-31",78.1875,85.7925,74.25375,76.6695,-4.692,-5.77,130933,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-30",78.3675,83.077499,77.8725,81.3615,4.0178,5.19,109600,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2778,"change":2779,"percent_change":73,"volume":2780,"transactions":9,"vwap":2778},"2025-07-29",82.5225,83.346,77.34375,-5.4592,54933,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-28",81.345,83.25,79.7475,82.803,3.051,3.83,76667,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-25",74.9475,82.125,74.325,79.752,4.065,5.37,119867,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2568,"volume":2806,"transactions":9,"vwap":2804},"2025-07-24",76.5675,76.9425,73.8225,75.687,-0.2348,46133,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":1751,"volume":2814,"transactions":9,"vwap":2812},"2025-07-23",75.4125,76.4025,74.040001,75.92175,0.2122,79067,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-07-22",79.545,81.75,70.9725,75.7095,-3.894,-4.89,102267,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":515,"volume":2831,"transactions":9,"vwap":2829},"2025-07-21",87.3225,88.58625,79.4475,79.6035,-8.7915,147867,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-18",87.9525,93.78,84.2475,88.395,6.5925,8.06,151467,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2050,"transactions":9,"vwap":2846},"2025-07-17",78.7275,83.010002,78.5325,81.8025,3.3075,4.21,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-07-16",73.89,79.95825,73.785,78.495,5.385,7.37,117067,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1638,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-07-15",72.044998,75.375,69.975,73.11,-0.77,110400,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-07-14",74.4675,75.5175,72.1125,73.68,2.2575,3.16,98133,{"date":2876,"open":2877,"high":2878,"low":2877,"close":2879,"change":2880,"percent_change":1638,"volume":2881,"transactions":9,"vwap":2879},"2025-07-11",70.042503,75.81,71.4225,-0.4125,122533,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-07-10",68.175,71.9475,64.9725,71.835,5.805,8.79,211867,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-07-09",63.99,66.225,62.63625,66.029999,4.02,6.48,210933,{"date":2901,"open":2902,"high":2903,"low":2904,"close":1856,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":1856},"2025-07-08",67.3425,70.74375,61.035,-3.0825,-4.74,165867,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-07-07",64.89,67.82625,62.115,65.092499,-1.0613,-1.6,98533,{"date":2918,"open":2884,"high":2884,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-07-03",62.9475,66.15375,-5.3362,-7.46,279600,{"date":2925,"open":2926,"high":2927,"low":2926,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-07-02",62.0625,75.555,71.49,7.5975,11.89,307333,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":245,"volume":2939,"transactions":9,"vwap":2937},"2025-07-01",67.1475,73.17,60.3675,63.8925,-1.935,385067,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-30",56.22,66.33,55.815,65.8275,13.5225,25.85,234400,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":875,"transactions":9,"vwap":2954},"2025-06-27",54.037498,54.5475,51.037498,52.305,-2.205,-4.05,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2814,"transactions":9,"vwap":2962},"2025-06-26",52.665,54.57,51.945,54.51,2.2275,4.26,{"date":2966,"open":1715,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2333,"volume":2971,"transactions":9,"vwap":2969},"2025-06-25",55.080002,51.21,52.2825,1.1212,166800,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-24",46.5075,51.45825,45.4875,51.16125,6.7313,15.15,92800,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2602,"transactions":9,"vwap":2986},"2025-06-23",46.057499,47.81925,42.5475,44.43,-2.655,-5.64,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-06-20",47.040001,48.23025,43.98,47.084999,0.0075,0.02,79733,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-06-18",43.545,47.4975,43.1025,47.077499,3.885,8.99,223467,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-06-17",44.595,44.6175,41.01675,43.1925,-2.0325,-4.49,83333,{"date":3017,"open":3018,"high":3019,"low":3018,"close":3020,"change":3021,"percent_change":2268,"volume":3022,"transactions":9,"vwap":3020},"2025-06-16",42.075001,45.495,45.225,4.6275,84533,{"date":3024,"open":3025,"high":3026,"low":3025,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-13",39.855,43.2225,40.5975,-1.7625,-4.16,151867,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-06-12",41.955,44.1075,41.625,42.36,-1.155,-2.65,84000,{"date":3041,"open":3042,"high":3043,"low":913,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-06-11",41.3625,43.94625,43.515,2.7975,6.87,198800,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-06-10",41.6025,43.1775,38.82375,40.7175,-1.0725,-2.57,206533,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":1693,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-06-09",39.5175,42.044998,36.285,41.79,-4.29,363600,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-06-06",43.155,46.71,41.7,43.665,2.64,6.44,320133,{"date":3075,"open":3018,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":2241,"volume":3080,"transactions":9,"vwap":3078},"2025-06-05",45.7425,39.585,41.025002,0.24,280800,{"date":3082,"open":3083,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":526,"volume":3087,"transactions":9,"vwap":3085},"2025-06-04",41.5575,39.54,40.785,0.4875,135200,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":2897,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3093},"2025-06-03",38.19,41.19,37.3725,40.2975,11.08,182667,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-06-02",34.1625,36.3375,33.6525,36.2775,2.07,6.05,212400,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-30",31.74,34.4625,31.125,34.2075,2.13,6.64,89600,{"date":3115,"open":3116,"high":3116,"low":1267,"close":3117,"change":1876,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3117},"2025-05-29",34.515,32.077499,-4.12,81067,{"date":3121,"open":3122,"high":3123,"low":395,"close":3124,"change":3125,"percent_change":1504,"volume":3126,"transactions":9,"vwap":3124},"2025-05-28",34.2225,34.5225,33.4575,-0.801,62933,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-05-27",33.24,35.36625,32.1375,34.2585,2.9235,9.33,147733,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-05-23",32.0625,32.73,30.915,31.335,-1.8368,-5.54,42400,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-05-22",33.4725,34.072498,32.25,33.17175,0.9743,3.03,93467,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3159},"2025-05-21",32.4075,35.2875,31.9575,32.1975,-1.14,-3.42,154267,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-20",32.3475,33.6375,31.8375,33.3375,0.615,1.88,60667,{"date":3173,"open":3174,"high":3175,"low":3174,"close":3175,"change":1563,"percent_change":2189,"volume":3176,"transactions":9,"vwap":3175},"2025-05-19",28.26,32.7225,130400,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3182},"2025-05-16",29.4525,30.53625,29.334,30.1425,0.9075,3.1,36800,{"date":3187,"open":3188,"high":3189,"low":1599,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},"2025-05-15",28.59,29.3475,29.235,-0.6675,-2.23,78533,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3199},"2025-05-14",31.3875,32.145,29.25,29.9025,-0.705,-2.3,145200,{"date":3204,"open":3205,"high":3206,"low":3205,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},"2025-05-13",27.975,31.905,30.6075,4.1175,15.54,112400,{"date":3212,"open":3213,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3215},"2025-05-12",28.012501,25.0875,26.49,2.475,10.31,75733,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":3170,"volume":1928,"transactions":9,"vwap":3224},"2025-05-09",24.2625,25.395,23.21325,24.014999,0.4425,{"date":3227,"open":3228,"high":3229,"low":3228,"close":3230,"change":3231,"percent_change":3232,"volume":3233,"transactions":9,"vwap":3230},"2025-05-08",21.6375,24.075001,23.5725,3.4425,17.1,129333,{"date":3235,"open":3236,"high":3237,"low":3238,"close":3239,"change":3240,"percent_change":3241,"volume":3242,"transactions":9,"vwap":3239},"2025-05-07",19.75425,20.63175,18.9675,20.13,0.8317,4.31,42933,{"date":3244,"open":3245,"high":3246,"low":3247,"close":3248,"change":3249,"percent_change":3250,"volume":3251,"transactions":9,"vwap":3248},"2025-05-06",17.2725,19.3575,17.1075,19.29825,0.6758,3.63,53067,{"date":3253,"open":3254,"high":3255,"low":3256,"close":3257,"change":3258,"percent_change":3259,"volume":3260,"transactions":9,"vwap":3257},"2025-05-05",18.2175,18.82575,16.92,18.6225,-0.4875,-2.55,57467,{"date":3262,"open":3263,"high":3264,"low":3263,"close":3265,"change":3266,"percent_change":3267,"volume":3268,"transactions":9,"vwap":3265},"2025-05-02",17.9175,20.1675,19.11,1.4025,7.92,215600,{"date":3270,"open":3271,"high":3271,"low":3272,"close":3273,"change":3274,"percent_change":3275,"volume":3276,"transactions":9,"vwap":3273},"2025-05-01",21.3375,17.64,17.7075,-2.0025,-10.16,179333,{"date":3278,"open":3279,"high":3280,"low":3281,"close":3282,"change":3283,"percent_change":3284,"volume":3285,"transactions":9,"vwap":3282},"2025-04-30",17.715,19.77,17.385,19.71,-0.24,-1.2,81600,{"date":3287,"open":3288,"high":3288,"low":3289,"close":3290,"change":3291,"percent_change":865,"volume":3292,"transactions":9,"vwap":3290},"2025-04-29",20.032499,19.275,19.95,0.3863,30133,{"date":3294,"open":3295,"high":3296,"low":3297,"close":3298,"change":3299,"percent_change":3300,"volume":3301,"transactions":9,"vwap":3298},"2025-04-28",20.8125,21.022499,18.7575,19.56375,-0.4388,-2.19,59067,{"date":3303,"open":3304,"high":3305,"low":3306,"close":3307,"change":3308,"percent_change":3309,"volume":3310,"transactions":9,"vwap":3307},"2025-04-25",19.4625,20.3775,19.4025,20.0025005,1.005,5.29,40267,{"date":3312,"open":3313,"high":3314,"low":3313,"close":3315,"change":3316,"percent_change":3317,"volume":3318,"transactions":9,"vwap":3315},"2025-04-24",16.98,19.056749,18.9975,2.5132,15.25,107733,{"date":3320,"open":3321,"high":3322,"low":3323,"close":3324,"change":3325,"percent_change":3326,"volume":3327,"transactions":9,"vwap":3324},"2025-04-23",16.68,18.11325,16.2075,16.48425,1.8142,12.37,91200,{"date":180,"open":176,"high":3329,"low":176,"close":3330,"change":3331,"percent_change":3332,"volume":3333,"transactions":9,"vwap":3330},15.47925,14.67,0.69,4.94,86667]