[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RKLX":3,"homepage-market-summary":30,"stock-historical-RKLX":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RKLX","2026-10-06",{"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 RKLB ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},30.2308,5.946403,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.67,19.52,21.34,19,18.68,0.99,5.3,4617822.883788,114.83,13.291,2534776.002821797,6.3,394,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},6.83333,2101043,766880876.708271,137.85,"2025-04-24",[184,187,196,207,218,228,236,247,258,269,279,289,298,308,318,328,338,349,360,371,382,391,402,412,423,434,444,453,462,473,483,493,504,513,523,534,545,556,567,578,588,599,610,620,630,641,652,662,673,683,694,705,715,724,734,743,753,762,773,784,795,805,814,822,830,839,848,856,865,874,883,892,901,909,918,927,936,945,954,963,972,981,990,999,1008,1017,1026,1035,1044,1053,1062,1071,1079,1088,1096,1105,1114,1123,1132,1141,1150,1159,1167,1176,1185,1194,1201,1210,1219,1227,1235,1243,1251,1260,1267,1275,1284,1293,1302,1311,1317,1326,1334,1343,1352,1360,1369,1378,1387,1394,1403,1412,1421,1430,1438,1446,1455,1463,1470,1479,1488,1495,1503,1512,1519,1527,1535,1544,1550,1559,1568,1577,1585,1593,1600,1606,1614,1623,1631,1640,1648,1657,1665,1673,1680,1688,1696,1703,1712,1718,1726,1734,1743,1752,1761,1770,1778,1786,1795,1804,1813,1821,1829,1837,1844,1852,1861,1870,1879,1888,1897,1905,1914,1922,1929,1936,1945,1954,1963,1972,1980,1988,1995,2003,2012,2021,2030,2038,2047,2055,2063,2071,2080,2089,2098,2105,2112,2120,2128,2137,2146,2154,2162,2170,2179,2188,2196,2203,2212,2221,2229,2238,2247,2255,2264,2273,2282,2290,2299,2308,2316,2322,2329,2337,2346,2354,2363,2370,2378,2386,2395,2402,2411,2420,2429,2438,2447,2456,2464,2473,2482,2491,2499,2508,2516,2522,2531,2539,2547,2555,2563,2572,2579,2587,2596,2604,2611,2619,2625,2632,2640,2648,2656,2665,2674,2681,2690,2698,2706,2715,2723,2729,2738,2745,2753,2760,2767,2775,2783,2792,2800,2808,2817,2826,2835,2843,2850,2858,2867,2876,2885,2893,2902,2911,2919,2928,2937,2945,2953,2961,2969,2977,2985,2992,3001,3009,3018,3027,3034,3042,3051,3060,3068,3076,3085,3094,3103,3111,3119,3128,3137,3144,3153,3160,3168,3174,3182,3190,3195,3203,3210,3219,3226,3235,3242,3251,3260,3268,3276,3283,3291,3299,3306,3315,3322],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},19492,19.8728,{"date":188,"open":189,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",19.025,17.81,-0.44,-2.3,2786406.769152,12641,18.4134,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",18.27,20.21,17.93,19.12,1.68,9.63,4465634.795484,20067,19.2538,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",18.34,18.51,16.98,17.44,0.32,1.87,3648844.00764,17188,17.8314,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",17.62,19.4997,17.073,17.12,0,3431950.43093,17273,18.2263,{"date":229,"open":201,"high":230,"low":211,"close":223,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",19.44,-1.27,-6.91,2152710.020589,13440,17.7347,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",19.01,19.23,18.13,18.39,-0.95,-4.91,1359472.027292,8204,18.6681,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",19.41,20.05,18.7407,19.34,0.16,0.83,2686947.204306,14620,19.4467,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",17.25,20.1399,16.9,19.18,1.64,9.35,3789250.833666,18425,18.739,{"date":270,"open":271,"high":239,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",18.88,17.45,17.54,-0.87,-4.73,3624102.959165,18771,18.3761,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":22,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",18.36,18.71,17.51,18.41,5.68,3670533.101297,17343,18.0952,{"date":290,"open":291,"high":272,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",15.32,17.42,2.45,16.37,3950647.849037,18963,16.9307,{"date":299,"open":262,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",16.91,14.6,14.97,-1.6,-9.66,3723222.592136,18386,15.1159,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":214,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",15.54,16.81,15.4072,16.57,12.72,3738218.096413,16017,16.1913,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":45,"volume":325,"transactions":326,"vwap":327},"2026-09-16",14.71,15.07,13.78,14.7,0.07,2028292.768501,10060,14.4698,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":59,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",14.79,15.62,13.96,14.63,3.17,3155475.08938,12884,14.7355,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",13.31,14.57,13.302,14.18,-0.21,-1.46,1561014.843686,8706,14.0151,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",14.1,15.26,13.98,14.39,0.4,2.86,2710880.293064,10287,14.6931,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",13.85,15.33,13.8,13.99,-0.5,-3.45,3216075.711067,13722,14.5767,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",16.55,16.7299,14.47,14.49,-1.38,-8.7,5273668.067768,24597,15.419,{"date":383,"open":310,"high":384,"low":385,"close":386,"change":88,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",16.64,15.0623,15.87,4.89,3364910.091193,14900,15.9401,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",15.31,15.45,14.62,15.13,0.19,1.27,2524221.657791,11437,15.0948,{"date":403,"open":404,"high":394,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",15.37,14.28,14.94,0.33,2.26,2904725.871798,12791,14.9022,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",14.3,14.83,13.91,14.61,0.23,1.6,2466246.56304,10568,14.3633,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",14.26,15.035,14.11,14.38,-0.7,-4.64,1386397.936314,7344,14.3944,{"date":435,"open":436,"high":396,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",14.98,14.53,15.08,-0.23,-1.5,1126767.93119,6875,14.8517,{"date":445,"open":446,"high":446,"low":447,"close":393,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",16.51,14.86,-1.55,-9.19,2002862.287949,12401,15.5058,{"date":454,"open":373,"high":262,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",15.85,16.86,0.62,3.82,1204011.878516,7130,16.4967,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",16.34,16.9724,16.05,16.24,-0.38,-2.29,1131649.271659,7038,16.5351,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":172,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",18.02,18.14,16.41,16.62,-4.1,1454122.375149,10679,17.0081,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",18.81,17.27,17.33,-2.35,-11.94,1454556.226597,9832,17.9826,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",20.55,20.9588,19.0501,19.68,-0.2,-1.01,1186610.978036,7818,20.1976,{"date":505,"open":506,"high":506,"low":239,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",21.27,19.88,-1.66,-7.71,1867215.143951,13285,20.0034,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":194,"vwap":522},"2026-08-19",22.43,22.53,20.4,21.54,-2.04,-8.65,1817696.757105,21.6941,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",23.24,24.7,22.19,23.58,-1.78,-7.02,1591159.146877,11776,23.6081,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",24.92,27.4599,24.5,25.36,1.11,4.58,2650381.270678,16627,26.0484,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",23.87,25.65,23.265,24.25,0.05,0.21,1750670.568789,14578,24.2993,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",23.2,26.79,22.9,24.2,-0.69,-2.77,2357022.034055,18683,25.0354,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",24.27,25.53,23.12,24.89,0.64,2.64,2227594.267303,20435,24.5513,{"date":579,"open":580,"high":581,"low":582,"close":550,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",21.92,25.08,21.55,-0.19,-0.78,4787448.031777,35252,23.1088,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",26.89,28.52,24.1213,24.44,-1.67,-6.4,4833135.578536,38072,24.8879,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",23.69,26.315,22.96,26.11,4.13,18.79,3432943.912719,27740,24.8152,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":52,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",20.02,24.55,20,21.98,2.28,2029104.387002,19063,22.7649,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":397,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",21.6,22.9104,20.38,21.49,0.89,2074036.07798,17406,21.7606,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",20.53,21.9446,20.1685,21.3,2.19,11.46,2684934.265195,22361,21.0488,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",15.53,19.2,14.95,19.11,2.74,16.74,2273313.372557,19584,17.9719,{"date":653,"open":654,"high":655,"low":656,"close":294,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",17.09,17.8,15.25,0.11,0.68,2006721.106674,14501,16.3876,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",14.55,16.33,14,16.26,2.78,20.62,3051865.105371,22217,15.4572,{"date":674,"open":675,"high":676,"low":26,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",15.915,16.2769,13.48,-2.71,-16.74,3606486.654532,23522,14.6085,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",16.575,16.77,14.155,16.19,-1.64,-9.2,2897866.472803,20307,15.5189,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",16.735,18.54,16.3405,17.83,1.51,9.25,2916053.115762,20453,17.4051,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",19.48,16.07,16.32,-3.43,-17.37,3044551.098786,23968,17.2331,{"date":716,"open":485,"high":717,"low":718,"close":719,"change":720,"percent_change":96,"volume":721,"transactions":722,"vwap":723},"2026-07-23",20.22,18.01,19.75,0.1,2368402.980888,19174,19.1376,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":213,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",20.09,21.44,19.4,19.65,1.66,3867467.348222,27739,20.4894,{"date":735,"open":699,"high":736,"low":220,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",19.6657,19.33,1.78,10.14,3659327.356422,26272,19.4103,{"date":744,"open":238,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",19.57,17.37,17.55,-0.99,-5.34,2719191.583161,20498,18.3773,{"date":754,"open":755,"high":756,"low":757,"close":697,"change":720,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-17",17.66,20.2,16.88,0.54,3162306.018722,26559,18.5765,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-16",22.28,22.6,17.65,18.44,-5.64,-23.42,5882654.288112,47624,19.3132,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-15",26.09,27.28,23.22,24.08,-1.71,-6.63,2472200.127507,22115,24.8363,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-14",25.95,28.2,25.6301,25.79,1.26,5.14,2326149.636535,22259,26.5884,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-13",26.7,23.81,24.53,-2.92,-10.64,2173725.586657,23517,25.0297,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-10",28.27,28.28,26.1,27.45,-1.14,-3.99,2277200,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",31.31,28.47,28.59,-0.56,-1.92,2933800,{"date":823,"open":816,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",31.32,27.52,29.15,-0.08,-0.27,3104900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",34.5,35.07,28.84,29.23,-7.72,-20.89,3111500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-06",43.18,44.66,36.3,36.95,-6.36,-14.68,2315300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":397,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-07-02",43.73,48.97,41.15,43.31,0.44,2783200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",43.975,49.67,40.952,43.12,-1.44,-3.23,2708100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-30",40.76,46.64,39.44,44.56,3.15,7.61,3995000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-29",36.585,42.24,35.4,41.41,9.94,31.59,6417000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-26",29,32.73,28.85,31.47,2.6,9.01,3140500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-25",32.915,32.94,28.29,28.87,-3.6,-11.09,3207200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":65,"volume":908,"transactions":9,"vwap":906},"2026-06-24",39.88,39.89,31.952,32.47,-8.32,3005900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",41.55,46.8,40.58,40.79,-4.67,-10.27,1976100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",52.17,52.35,41.861,45.46,-6.99,-13.33,3155900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-18",53.955,54.57,46.2,52.45,-0.66,-1.24,2738400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-17",49.64,56.47,49.51,53.11,3.06,6.11,2552300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-16",53,53.95,48.58,50.049999,-4.65,-8.5,2926400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-15",53.6,56.22,51.55,54.7,6.4,13.25,3621700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-12",65.26,65.49,45.47,48.3,-13.37,-21.68,8530500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-11",53.425,62.07,52.56,61.67,9.57,18.37,3131900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-10",55.2,59.26,51.58,52.099998,-3.5,-6.29,1753400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-09",66.6,67.923,48,55.6,-5.76,-9.39,3158200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-08",62.39,64.165,58.98,61.36,3.5,6.05,1789900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-05",62.52,66.8,53.822,57.86,-11.34,-16.39,3051900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-04",61.48,72.22,58.92,69.2,5.75,9.06,3174300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-03",69.3,72.835,62.3,63.45,-10.38,-14.06,2930300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-02",76.36,79.8,73.14,73.83,1.08,1.48,3203100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-01",87.25,92.050003,72.010002,72.75,-30.35,-29.44,5280800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-29",97.9,104,89.365,103.099998,-7.01,-6.37,3230700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-28",109.125,114.363,101.8,110.11,-3.59,-3.16,2626700,{"date":1072,"open":1073,"high":25,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-27",113.22,95.87,113.7,10.15,9.8,3721600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-26",102.029999,107.55,97.43,103.55,10.23,10.96,3132800,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-22",88.2,98.58,93.32,12.99,16.17,4438600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-21",81,87.93,78.23,80.33,-12.15,-13.14,3995900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-20",83.535,94.080002,79.62,92.48,9.47,11.41,3544000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-19",81.78,86.74,67.344,83.010002,-6.15,-6.9,4419300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-18",91.5,98.2,82.089996,89.16,8.31,10.28,4495000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-15",85.4,88.29,76.79,80.85,-10.77,-11.76,2409200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-14",79.18,92.555,77.21,91.62,10.75,13.29,3262000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-13",80.68,84.58,71.98,80.87,8.02,11.01,3381000,{"date":1160,"open":1161,"high":1162,"low":1011,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-12",66.825,77.6,72.85,0.28,0.39,4007700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-11",59.4,80,57.55,72.57,13.27,22.38,6699400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-08",41.87,59.47,41.82,59.3,23.94,67.7,9745300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-07",41.17,41.34,34.71,35.36,-5.89,-14.28,3650200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":320,"volume":821,"transactions":9,"vwap":1199},"2026-05-06",36.71,41.31,36,41.25,5.29,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-05",39.55,39.8,33.858,35.96,-1.41,-3.77,2308300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-04",35.69,38.76,33.7,37.37,1.32,3.66,2065000,{"date":1220,"open":1221,"high":1222,"low":1212,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-01",40.47,40.81,36.049999,-3.645,-9.18,2264600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":354,"volume":1234,"transactions":9,"vwap":1232},"2026-04-30",35.2,40.6,35.049999,39.695,4.995,2316100,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-29",35.67,32,34.7,-1.57,-4.33,2176800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1068,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-28",37.55,39.3,35.3,36.27,-9.01,1263100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-27",37.25,40,34.9,39.86,2.43,6.49,1902600,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1139,"volume":1266,"transactions":9,"vwap":1264},"2026-04-24",44,36.82,37.43,-4.99,2622900,{"date":1268,"open":994,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-23",48.55,39.21,42.42,-5.82,-12.06,2541500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-22",48.8,51.4,45.85,48.24,3.35,7.46,2213400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-21",48.6,50.5,43.86,44.89,-3.04,-6.34,3215600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-20",43.185,48.86,43.07,47.93,4.76,11.03,3399800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-17",42.54,45.35,41.986,43.17,1.82,4.4,3207800,{"date":1312,"open":1313,"high":1178,"low":1313,"close":1314,"change":1129,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-16",35.99,41.35,25.15,5580300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-15",33.11,33.9,29.543,33.040001,1.23,3.87,3027400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":790,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-14",33.044998,34.087002,30.33,31.81,4.12,3738300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-13",27.53,31.25,27.16,30.55,2.21,7.8,2656100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-10",28.01,30,26.96,28.34,0.84,3.05,2391800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1060,"volume":1359,"transactions":9,"vwap":1357},"2026-04-09",29.45,29.95,27.202,27.5,-1.87,2230300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-08",31.77,33.117,28.38,29.37,2.1,7.7,3403100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-07",27.77,28.7,25.24,27.27,-1.03,-3.64,3203200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-06",28.39,30.52,27.43,28.3,-0.05,-0.18,3006900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":202,"percent_change":28,"volume":1393,"transactions":9,"vwap":1392},"2026-04-02",23.78,29.72,23.7,28.35,4122300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-04-01",26.635,29.16,26.48,26.67,1.1,4.3,4246200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-31",23.72,25.89,21.9,25.57,4.87,23.53,4071000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-30",23.79,24,19.8,20.7,-2.82,-11.99,2861800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-27",27.85,27.88,23.030001,23.52,-4.29,-15.43,3460100,{"date":1431,"open":1432,"high":1433,"low":1357,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-26",32.45,33.62,27.81,-6.47,-18.87,3228800,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-25",30.99,36.2,34.28,5.8,20.37,4502400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-24",29.25,30.75,27.12,28.48,-1.8,-5.94,2543100,{"date":1456,"open":1457,"high":1458,"low":591,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-23",30.24,31.5,30.28,0.57,1.92,2711000,{"date":1464,"open":1465,"high":1206,"low":1466,"close":1467,"change":1427,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-20",34.080002,28.8,29.71,-12.62,2886900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-19",31.29,34.8,30.5,34,2.01,6.28,2309500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-18",38.82,39.6,31.83,31.99,-9.56,-23.01,3937900,{"date":1489,"open":1490,"high":1491,"low":832,"close":911,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":911},"2026-03-17",34.78,41.62,7.05,20.43,2659200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":832,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":832},"2026-03-16",32.66,35.5,32.080002,2.61,8.18,1753800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-13",32.64,34.52,30.97,31.89,-0.1,-0.31,1906000,{"date":1513,"open":1514,"high":1198,"low":1515,"close":1484,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1484},"2026-03-12",35.18,31.85,-3.49,-9.84,2284300,{"date":1520,"open":1521,"high":1522,"low":1499,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-11",32.7,36.685,35.48,2.82,8.63,1882400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1497,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1497},"2026-03-10",34.02,36.51,32.36,-2.51,-7.14,1902400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-09",32.89,35.707,31.61,35.17,1.25,3.69,1699700,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":324,"percent_change":552,"volume":1549,"transactions":9,"vwap":1548},"2026-03-06",31.94,38.66,33.92,2108500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-05",34.81,36.14,31.21,33.85,-1.86,-5.21,1563200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-04",34.715,37.86,33.46,35.71,1.73,5.09,1878400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-03-03",32.88,37.11,30.14,33.98,-0.94,-2.69,1635500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1308,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-03-02",30.69,35.95,30.53,34.92,5.5,1944400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":916,"volume":1592,"transactions":9,"vwap":1590},"2026-02-27",31.67,33.64,28.175,33.099998,-3.79,2775600,{"date":1594,"open":1475,"high":1595,"low":1596,"close":1597,"change":293,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-26",36.9,33.09,36.89,7.11,2590000,{"date":1601,"open":1602,"high":1198,"low":1603,"close":1604,"change":253,"percent_change":127,"volume":1605,"transactions":9,"vwap":1604},"2026-02-25",35.32,33.25,34.44,1355200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1442,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1442},"2026-02-24",33.21,34.332,31.049999,-0.29,-0.84,1170400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-23",33.07,35.56,32.81,34.57,-0.68,-1.93,1235700,{"date":1624,"open":1625,"high":1307,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-20",40.28,33.72,35.25,-6.26,-15.08,2265200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-19",37.47,42.049999,37.0099983,41.51,2.25,5.73,1734100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":314,"volume":1647,"transactions":9,"vwap":1645},"2026-02-18",35.72,40.589,34.93,39.26,4.43,1674800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-17",31.12,35.75,30.063,34.83,2.37,7.3,1346100,{"date":1658,"open":1483,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-13",34.46,30.64,32.46,1.29,4.14,1457100,{"date":1666,"open":1667,"high":1433,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-12",32.74,29.058001,31.17,-3.67,-10.53,1714700,{"date":1674,"open":1547,"high":1547,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-11",32.14,34.84,-2.54,-6.8,2282300,{"date":1681,"open":1682,"high":148,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-10",40.09,36.83,37.38,-4.22,-10.14,1195700,{"date":1689,"open":1690,"high":1304,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-09",37.85,36.21,41.6,3.75,9.91,1696800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1690,"change":1701,"percent_change":220,"volume":1702,"transactions":9,"vwap":1690},"2026-02-06",34.55,38.2,32.71,5.67,2445700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-05",36.19,39.31,31.040001,32.18,-7.46,-18.82,2425900,{"date":1713,"open":1714,"high":1714,"low":1475,"close":1715,"change":1517,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-02-04",49.47,39.64,-19.89,2764700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":644,"volume":1725,"transactions":9,"vwap":1723},"2026-02-03",46.555,49.55,43.354,49.48,7.97,1802900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1636,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1636},"2026-02-02",47.44,49.34,41.28,-7.31,-14.97,1495900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-30",55.049999,60.95,46.22,48.82,-7.42,-13.19,2302100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-29",59.18,60.55,52.8,56.24,-4.01,-6.66,1606600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-28",58.49,61.942,56.8,60.25,2.22,3.83,1642700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-27",52.95,58.099998,51.91,58.029999,7.93,15.83,1925700,{"date":1771,"open":1772,"high":1745,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-26",58.6,49.52,50.099998,-11.67,-18.89,2088200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":95,"volume":1785,"transactions":9,"vwap":1783},"2026-01-23",62.14,69.299,58.0099983,61.77,1.18,2519200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-22",58.66,62.6,51.6,60.59,-0.02,-0.03,3298100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-21",63.7,65.25,53.32,60.61,-1.84,-2.95,2873300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-20",69.365,76.143,61.099998,62.45,-10.715,-14.64,2687300,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-16",67.8,78,73.165,7.865,12.04,2596800,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":192,"volume":1828,"transactions":9,"vwap":1826},"2026-01-15",63.95,67.91,59.56,65.3,-1.54,2584600,{"date":1830,"open":1181,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-14",67.518,56.87,66.84,7.04,11.77,2070600,{"date":1838,"open":1839,"high":1840,"low":1772,"close":1841,"change":1842,"percent_change":1069,"volume":1843,"transactions":9,"vwap":1841},"2026-01-13",63.25,64.24,59.8,-1.95,1760100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":605,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2026-01-12",57.625,62.92,55.66,61.75,7.17,2037700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-09",57.36,62.276,54.55,57.62,2.46,4.46,2474200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-08",58.3,64.49,54.212,55.16,-1.49,-2.63,2647200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-07",56.89,59.38,53.56,56.65,-2.74,-4.61,3006100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2026-01-06",49,59.676,44.34,59.39,9.86,19.91,3680000,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2026-01-05",45.16,49.74,41.12,49.53,2.63,5.61,2801300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1598,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2026-01-02",41.014999,46.98,36.472,46.9,17.87,3419500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-31",42.15,43.74,39.14,39.79,-0.9,-2.21,1265900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-30",44.29,46.27,40.69,-5.53,-11.96,2905600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1738,"change":562,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1738},"2025-12-29",45.34,49.684,45.18,-1.47,1836600,{"date":1930,"open":995,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":679,"volume":1935,"transactions":9,"vwap":1933},"2025-12-26",56.049,46.63,46.91,-9.43,2090700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-24",57.94,60.49,53.17,56.34,-0.33,-0.58,1387400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-23",51.89,59.582,50.86,56.67,-0.57,-1,2949900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-22",50.93,58.5,50.761,57.24,9.51,19.92,4084500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-19",36.84,47.8,36.42,47.73,12.41,35.14,4062200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1602,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1602},"2025-12-18",31.42,35.6,31.15,6.44,22.3,2813600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1452,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-12-17",31.49,32.060001,28,28.88,-5.87,1704000,{"date":1989,"open":1990,"high":1238,"low":1991,"close":1992,"change":253,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-12-16",29.17,27.539,30.68,0.52,2481800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1381,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1381},"2025-12-15",40.12,42,30.17,-7.57,-19.87,2663700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-12",39.51,42.93,35.93,38.09,-2.73,-6.69,3136300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-11",33.8,41.46,33.0099983,40.82,6.985,20.64,2406000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-10",29.48,35.23,28.1,33.835,4.475,15.24,2230900,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1461,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-12-09",27.02,29.7,26.08,29.36,7,777300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-08",25.94333,28.22333,25.07,27.44,2.5367,10.19,1434000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1942,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-12-05",24.67333,25.48367,23.5,24.90333,-1.31,1085400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1493,"volume":2062,"transactions":9,"vwap":2060},"2025-12-04",21.70333,25.49333,21.073334,25.23333,4.28,1821600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2066},"2025-12-03",18.50667,20.95333,18.16667,2.48,13.42,943800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-12-02",17.35333,19.35967,17.21667,18.47333,1.2667,7.36,609000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-12-01",17.79,17.99,16.8,17.20667,-1.5867,-8.44,745800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-28",19.1,19.23333,18.44833,18.79333,0.1533,0.82,447000,{"date":2099,"open":1416,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":74,"volume":2104,"transactions":9,"vwap":2102},"2025-11-26",20.065001,18.11333,18.64,-0.6333,844500,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":720,"percent_change":1993,"volume":2111,"transactions":9,"vwap":2110},"2025-11-25",18.68667,19.36667,17.33333,19.27333,798900,{"date":2113,"open":2114,"high":644,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-24",17.59,16.45,19.17333,1.8633,10.76,1081200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":605,"volume":2127,"transactions":9,"vwap":2125},"2025-11-21",16.92333,17.9,15.023333,17.31,0.6867,1668900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-20",22.87,23,16.54667,16.62333,-3.9367,-19.15,1710000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-19",19.55333,21.41333,19.46667,20.56,0.7967,4.03,1224900,{"date":2147,"open":2148,"high":495,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-18",19.43333,18.34333,19.76333,-0.52,-2.56,1378200,{"date":2155,"open":2156,"high":765,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-17",22.10333,19.29,20.28333,-2.24,-9.95,1299900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":540,"volume":2169,"transactions":9,"vwap":2167},"2025-11-14",20.87,24.16667,20.17333,22.52333,0.2467,2072100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-13",26.076668,26.78033,21.34333,22.27667,-5.2567,-19.09,2083500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-12",29.84,33.5,27.26,27.53333,-1.4033,-4.85,1746900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-11",34.41333,35.40667,28.93667,-0.7767,-2.61,2016900,{"date":2197,"open":1508,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1041,"volume":2202,"transactions":9,"vwap":2200},"2025-11-10",32.61,28.47333,29.71333,0.3167,1543500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-11-07",25.45333,29.91,23.66667,29.39667,2.1633,7.94,1638000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-11-06",35.38,35.46,27.066668,27.23333,-8.73,-24.27,1275600,{"date":2222,"open":2223,"high":844,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-11-05",36.28333,34.060001,35.96333,-0.1933,-0.53,641400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-04",38.42,40.31,36.15,36.15667,-6.8267,-15.88,692400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-11-03",45.066666,45.38667,39.92333,42.98333,-2.3533,-5.19,587100,{"date":2248,"open":1262,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-31",46.11,41.84667,45.33667,2.8,6.58,691200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-30",48.67333,48.67867,42.5,42.53667,-7.9433,-15.74,877200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-29",47.55667,52.26667,46.66,50.48,3.45,7.34,946800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-28",49.94,51.249,46.86433,47.029999,-2.8167,-5.65,556500,{"date":2283,"open":2269,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-27",50.93333,47.75667,49.84667,1.5367,3.18,531600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-24",48.63,50.73667,47.099998,48.31,1.42,3.03,682800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-23",44.053333,48.28567,43.23667,46.89,4.1967,9.83,805800,{"date":2309,"open":2310,"high":2311,"low":1203,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-22",46.71,48.023335,42.69333,-7.54,-15.01,1588200,{"date":2317,"open":2318,"high":2318,"low":1893,"close":2319,"change":2320,"percent_change":1191,"volume":2321,"transactions":9,"vwap":2319},"2025-10-21",54.023335,50.23333,-3.1433,709500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":730,"percent_change":2328,"volume":2153,"transactions":9,"vwap":2327},"2025-10-20",55.98,60.954,52.42,53.37667,3.21,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":488,"volume":2336,"transactions":9,"vwap":2334},"2025-10-17",51.17333,55.139,47.78333,51.71667,-1.2433,1142100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-16",58.11667,61.53667,52.2,52.96,-3.7933,-6.68,1217400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":95,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-10-15",58.27333,64.23867,53.38333,56.75333,3.56,1659000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-14",50.78,57.33333,45.84333,54.80333,4.0233,7.92,1773900,{"date":2364,"open":2359,"high":2365,"low":2366,"close":2356,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2356},"2025-10-13",58.31333,49.88667,1.7767,3.63,1332900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-10",59.46,63.66667,49.003334,-3.78,-7.16,2546100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1693,"volume":2385,"transactions":9,"vwap":2383},"2025-10-09",50.44333,55.981,49.70667,52.78333,1.9067,1239000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-10-08",49.43667,55.66667,48.53,50.87667,5.48,12.07,2178000,{"date":2396,"open":1634,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1130,"volume":2401,"transactions":9,"vwap":2399},"2025-10-07",46.93,39.25367,45.39667,4.23,1904100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-10-06",39.33,42.25,37.63367,41.16667,3.1,8.14,1867500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-10-03",32.80333,39.014999,31.86667,38.066666,4.6567,13.94,3371400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-10-02",29.049999,33.66667,28.94667,33.41,5.23,18.56,3271200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-10-01",27.44333,29.83333,27.33333,28.18,-0.01,-0.04,1818900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-30",27.36333,28.28833,26.59667,28.19,1.0267,3.78,1066200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-29",27.59167,28.39667,26.5,27.16333,0.7533,2.85,1887000,{"date":2457,"open":2458,"high":1984,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-26",27.67,25.9,26.41,-0.45,-1.68,1469700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-25",28.28667,29.23667,25.175,26.86,-2.5167,-8.57,2751900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-24",33.50333,34.24167,29.026667,29.37667,-5.4767,-15.71,3514200,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-23",30.066668,36.46,28.71867,34.85333,3.8033,12.25,3611400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":1610,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1610},"2025-09-22",27.91333,31.57333,27.40667,2.3633,8.24,2115600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-19",28.85667,30.026667,27.97,28.68667,0.7167,2.56,1759200,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2503,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2503},"2025-09-18",30.15,30.22333,27.77667,-1.08,-3.72,2099100,{"date":2517,"open":817,"high":2518,"low":2519,"close":2422,"change":2520,"percent_change":2297,"volume":2521,"transactions":9,"vwap":2422},"2025-09-17",29.66667,27.19667,0.8533,1621200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-16",34.66,34.71667,27.90167,28.19667,-9.45,-25.1,3294300,{"date":2532,"open":2533,"high":2534,"low":1198,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-15",37.049999,39,37.64667,0.9133,2.49,1368300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":624,"volume":2546,"transactions":9,"vwap":2544},"2025-09-12",31.096666,37.50967,30.776,36.73333,6.22,1593300,{"date":2548,"open":2549,"high":1238,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-09-11",28.12667,27.69,30.51333,2.6467,9.5,1196700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":898,"volume":2562,"transactions":9,"vwap":2560},"2025-09-10",29.61833,30.125,27.16667,27.86667,-1.04,647700,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-09-09",28.82667,29.43,27.078333,28.90667,-0.9267,-3.11,758400,{"date":2573,"open":2433,"high":2574,"low":2575,"close":2432,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2432},"2025-09-08",30.23,27.26667,2.32,8.43,1146000,{"date":2580,"open":2581,"high":2550,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-09-05",25.066668,23.75667,27.51333,3.1233,12.81,1202700,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-09-04",25.77,26.135,24.11667,24.39,-0.6433,-2.57,933000,{"date":2597,"open":2598,"high":1239,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-09-03",34.049999,25.0049992,25.033333,-7.6433,-23.39,2248800,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":254,"percent_change":1500,"volume":2610,"transactions":9,"vwap":2609},"2025-09-02",29.30333,32.98667,28.059999,32.67667,984600,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":889,"volume":2618,"transactions":9,"vwap":2616},"2025-08-29",30.92,31.86333,28.54333,31.84667,0.8067,906900,{"date":2620,"open":2621,"high":1707,"low":2622,"close":1707,"change":2623,"percent_change":2078,"volume":2624,"transactions":9,"vwap":1707},"2025-08-28",29.59333,27.78167,2.1267,1211400,{"date":2626,"open":2627,"high":2627,"low":2199,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-27",32.13333,28.91333,-2.4767,-7.89,810900,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":1759,"volume":2639,"transactions":9,"vwap":2637},"2025-08-26",30.90667,34.86667,30.53667,31.39,1.1567,1271400,{"date":2641,"open":2512,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-08-25",33.054668,26.53,30.23333,3.5233,13.19,2223900,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":871,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-08-22",22.98667,27.146,22.37667,26.71,13.37,1358700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-21",22.69333,23.93,22.225,23.56,0.8333,3.67,782700,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-20",22.086666,22.74333,19.98667,22.72667,-0.28,-1.22,1206900,{"date":2675,"open":2676,"high":2676,"low":2650,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-08-19",28.10667,23.0066662,-4.9367,-17.67,1449300,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-18",27.45667,30.65667,26.99667,27.94333,0.7067,2.59,1113600,{"date":2691,"open":2692,"high":2693,"low":561,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-08-15",25.78667,27.86833,27.23667,1.7033,6.67,655800,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":500,"volume":2705,"transactions":9,"vwap":2703},"2025-08-14",25.049999,28.99033,24.63333,25.53333,-0.26,1290000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-08-13",26.83333,27.66667,25.046667,25.79333,-0.4,-1.53,719400,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-08-12",28.66667,31.16,26.19333,-2.1433,-7.56,1149300,{"date":2724,"open":2512,"high":2725,"low":1415,"close":2726,"change":2727,"percent_change":202,"volume":2728,"transactions":9,"vwap":2726},"2025-08-11",29.62667,28.33667,0.4673,1273200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-08-08",31.27667,34.23333,26.43667,27.86933,1.2127,4.55,2777100,{"date":2739,"open":2433,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":519,"volume":2744,"transactions":9,"vwap":2742},"2025-08-07",27.7,25.95333,26.65667,-0.556,771900,{"date":2746,"open":1434,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-08-06",28.41433,26.74333,27.21267,-0.7723,-2.76,357300,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2168,"percent_change":626,"volume":2759,"transactions":9,"vwap":2758},"2025-08-05",28.67,28.69667,26.093332,27.985,369900,{"date":2761,"open":2762,"high":2763,"low":2559,"close":2764,"change":2765,"percent_change":689,"volume":2766,"transactions":9,"vwap":2764},"2025-08-04",28.31333,29.33333,27.73833,-0.4617,580800,{"date":2768,"open":2769,"high":2770,"low":2771,"close":787,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":787},"2025-08-01",26.28,29.94833,25,-1.5033,-5.06,945600,{"date":2776,"open":2777,"high":2778,"low":885,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-07-31",30.3,31.93767,29.70333,-0.7233,-2.38,610200,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-30",27.18,30.46667,26.81333,30.42667,3.31,12.21,971700,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":508,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-07-29",29.1,29.22333,25.89333,27.11667,-5.77,639000,{"date":2801,"open":2802,"high":2803,"low":1424,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-07-28",32.63333,32.83333,28.77667,-3.205,-10.02,947700,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-25",32.37333,33,30.66667,31.98167,-0.995,-3.02,358800,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-07-24",34.33667,34.70667,31.82,32.97667,-1.3813,-4.02,551700,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-07-23",32.54,34.58667,31.41667,34.358,3.0413,9.71,1051200,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":377,"volume":2842,"transactions":9,"vwap":2840},"2025-07-22",29.97333,32.66667,28.25067,31.31667,-0.4367,984000,{"date":2844,"open":2845,"high":1699,"low":2846,"close":2847,"change":2848,"percent_change":679,"volume":2849,"transactions":9,"vwap":2847},"2025-07-21",36.23667,31.50667,31.75333,-6.3833,1272300,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":720,"volume":2857,"transactions":9,"vwap":2855},"2025-07-18",36.83333,38.71667,33.023335,38.13667,0.0367,906600,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-07-17",34.50667,40.86,34.27667,38.099998,5.0533,15.29,1793400,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-07-16",30.35,33.476,29.37333,33.046665,4.0167,13.84,1278000,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-07-15",27.41,30.0083332,26.90667,29.030001,1.6933,6.19,1270200,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":622,"volume":2892,"transactions":9,"vwap":2890},"2025-07-14",22.68,27.49667,22.22667,27.33667,4.8567,1365600,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-07-11",22.51,23.87667,22,22.48,-0.1433,-0.63,829500,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-07-10",22.76667,23.18667,21.47,22.62333,-0.0833,-0.37,993900,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2506,"volume":2918,"transactions":9,"vwap":2916},"2025-07-09",21.99667,22.93667,21.1,22.70667,0.5667,967200,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-07-08",21.97333,23.54333,21.40333,22.14,-0.2567,-1.15,1324800,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-07-07",20.33333,22.55,18.58333,22.39667,3.4133,17.98,2096100,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2712,"volume":2944,"transactions":9,"vwap":2942},"2025-07-03",19.09,19.50833,18.595,18.98333,-0.0767,351000,{"date":2946,"open":2947,"high":2948,"low":654,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-07-02",17.73667,19.066668,19.059999,1.3867,7.85,913500,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":448,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-07-01",20.49667,21.8,17.19933,17.67333,-8.06,1998600,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":738,"volume":2968,"transactions":9,"vwap":2966},"2025-06-30",20.11,21.52667,18.95,19.22333,0.3367,962100,{"date":2970,"open":2971,"high":2972,"low":2149,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-06-27",20.24,21.2,18.88667,-0.8167,-4.14,1134300,{"date":2978,"open":2979,"high":2980,"low":2979,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-06-26",16.086666,20.76667,19.70333,3.7333,23.38,1979100,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":811,"percent_change":1750,"volume":2991,"transactions":9,"vwap":2990},"2025-06-25",17.62333,18.15667,15.36333,15.97,794100,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-06-24",16.77667,17.883,16.098,17.11,0.69,4.2,1195200,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":2083,"volume":3008,"transactions":9,"vwap":3006},"2025-06-23",12.78667,16.54333,12.55,16.42,2.5033,2500500,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-06-20",12.47,13.95,12.043333,13.91667,1.9233,16.04,1701900,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-06-18",10.88667,12.17,10.8,11.99333,1.13,10.4,1107900,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":934,"volume":2237,"transactions":9,"vwap":3032},"2025-06-17",10.64,11.50333,10.28333,10.86333,-0.1367,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3037,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3037},"2025-06-16",10.44667,11,10.25667,0.9033,8.95,823500,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-06-13",10.27333,10.98667,9.96333,10.096667,-0.85,-7.76,614100,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-06-12",11.50667,11.73,10.83333,10.94667,-0.82,-6.97,740700,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":1784,"volume":3067,"transactions":9,"vwap":3065},"2025-06-11",11.94,12.30333,11.36,11.76667,0.1367,1004400,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":469,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3073},"2025-06-10",13.84667,14.026667,11.53667,11.63,-16.45,1247700,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-06-09",14.25667,16.71667,12.84667,13.92,0.6683,5.04,3042000,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-06-06",12.6,13.39867,11.11,13.25167,2.0683,18.49,1473000,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-06-05",11.62667,11.63333,10.40667,11.18333,-0.4433,-3.81,933600,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3096,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3096},"2025-06-04",11.47667,12.031667,10.98333,0.1667,1.45,454800,{"date":3112,"open":3113,"high":3114,"low":3115,"close":637,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":637},"2025-06-03",12.013333,12.5,11.26667,0.1267,1.12,483300,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-06-02",11.24,11.67,10.73,11.33333,-0.1567,-1.36,467100,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-05-30",11.68333,11.79667,10.864,11.49,-0.5533,-4.59,632100,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3013,"change":448,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3013},"2025-05-29",14.19,14.47333,11.96867,-11.4,765900,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-28",14.55667,15.15667,13.13,13.59333,0.2267,1.7,1301700,{"date":3154,"open":3155,"high":3156,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-05-27",11.60667,13.36667,2.7533,25.94,1221300,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":1290,"volume":3167,"transactions":9,"vwap":3165},"2025-05-23",10.47667,10.67667,9.97667,10.61333,-0.3333,712800,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3056,"change":96,"percent_change":387,"volume":3173,"transactions":9,"vwap":3056},"2025-05-22",10.04,11.54667,9.41,503100,{"date":3175,"open":3176,"high":3122,"low":3177,"close":3178,"change":3179,"percent_change":3180,"volume":3181,"transactions":9,"vwap":3178},"2025-05-21",10.92833,10.32333,10.43667,-0.7033,-6.31,399300,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":264,"volume":3189,"transactions":9,"vwap":3187},"2025-05-20",11.16333,11.45733,10.58667,11.14,0.18,460800,{"date":3191,"open":3192,"high":3193,"low":3192,"close":1086,"change":253,"percent_change":1042,"volume":3194,"transactions":9,"vwap":1086},"2025-05-19",9.68333,10.98,590100,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3022,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3022},"2025-05-16",10.64333,10.89,10.26667,0.3233,3.09,517500,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3162,"change":254,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3162},"2025-05-15",9.24667,10.51,8.56167,8.6,776400,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3215},"2025-05-14",8.11333,9.93,8.0066671,9.64667,1.6767,21.04,921600,{"date":3220,"open":3221,"high":3222,"low":1367,"close":1724,"change":3223,"percent_change":3224,"volume":3225,"transactions":9,"vwap":1724},"2025-05-13",7.75667,8.33333,0.3967,5.24,399900,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":3232,"percent_change":3233,"volume":3234,"transactions":9,"vwap":3231},"2025-05-12",7.89,7.91,7.307,7.57333,0.5133,7.27,587400,{"date":3236,"open":3237,"high":3237,"low":178,"close":3238,"change":3239,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3238},"2025-05-09",8.9,7.06,-2.0833,-22.78,1040700,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":3248,"percent_change":3249,"volume":3250,"transactions":9,"vwap":3247},"2025-05-08",8.88667,9.16667,8.31667,9.14333,0.6733,7.95,396300,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3256,"change":3257,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3256},"2025-05-07",8.58667,8.61733,8.16667,8.47,-0.1033,-1.2,162300,{"date":3261,"open":3262,"high":3263,"low":3264,"close":3265,"change":3266,"percent_change":933,"volume":3267,"transactions":9,"vwap":3265},"2025-05-06",8.28667,8.58,7.94633,8.57333,-0.0567,85500,{"date":3269,"open":3270,"high":3271,"low":3272,"close":1525,"change":3273,"percent_change":3274,"volume":3275,"transactions":9,"vwap":1525},"2025-05-05",8.67333,8.97367,8.53,-0.4067,-4.5,120000,{"date":3277,"open":3278,"high":3279,"low":3278,"close":3280,"change":3281,"percent_change":2361,"volume":3282,"transactions":9,"vwap":3280},"2025-05-02",8.75,9.33833,9.036667,0.6633,170100,{"date":3284,"open":3285,"high":3285,"low":3286,"close":3287,"change":3288,"percent_change":3289,"volume":3290,"transactions":9,"vwap":3287},"2025-05-01",8.59333,8.18667,8.37333,0.2333,2.87,75300,{"date":3292,"open":3293,"high":3294,"low":3295,"close":2409,"change":3296,"percent_change":3297,"volume":3298,"transactions":9,"vwap":2409},"2025-04-30",7.66,8.39667,7.415,-0.5233,-6.04,102900,{"date":3300,"open":3301,"high":3302,"low":3285,"close":3303,"change":3304,"percent_change":469,"volume":3305,"transactions":9,"vwap":3303},"2025-04-29",8.98,9.083333,8.66333,-0.2033,199200,{"date":3307,"open":3308,"high":3309,"low":3310,"close":3311,"change":3312,"percent_change":3313,"volume":3314,"transactions":9,"vwap":3311},"2025-04-28",9.27667,9.67667,8.156,8.86667,0.2033,2.35,558000,{"date":3316,"open":3317,"high":3318,"low":3319,"close":3303,"change":3320,"percent_change":1299,"volume":3321,"transactions":9,"vwap":3303},"2025-04-25",8.48667,8.756,8.18933,0.3933,139500,{"date":182,"open":3323,"high":3324,"low":3325,"close":3326,"change":3327,"percent_change":3328,"volume":3329,"transactions":9,"vwap":3326},7.21333,8.39,6.99667,8.27,1.0567,14.65,161400]