[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAOI":3,"homepage-market-summary":30,"stock-historical-AAOI":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AAOI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Applied Optoelectronics, Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Applied Optoelectronics Inc is a provider of fiber-optic networking products, for four networking end-markets; internet data center, CATV, telecom, and FTTH. The Company designs and manufactures a wide range of optical communications products at varying levels of integration, from components, subassemblies, and modules to meet turn-key equipment. Through direct sales personnel, and manufacturing teams in the United States, China, and Taiwan, the company coordinates with customers to determine product design, qualifications, and performance. The Company has manufacturing and research and development facilities located in the U.S., Taiwan, and China.","4,691","Sugar Land, TX",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},107.32,99.67,108.28,97.77,99.26,8.06,8.12,11206483.626807,165565,105.0744,233.67,1.48,1888291.5414847713,45.6,3275,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},9.711,7656306,2794551792.362626,967.86,"2025-04-21",[183,184,194,205,216,226,235,245,256,267,278,289,300,311,322,333,344,355,366,377,387,398,408,418,429,440,450,460,471,482,493,504,515,526,537,548,559,569,580,591,602,613,624,635,646,657,668,679,688,699,709,719,730,739,748,757,766,775,784,793,802,809,818,827,836,845,854,863,872,881,889,898,907,916,925,934,943,952,961,970,979,988,997,1006,1015,1024,1033,1042,1051,1060,1069,1078,1086,1094,1103,1112,1121,1130,1137,1146,1155,1164,1172,1180,1189,1196,1205,1214,1223,1232,1240,1249,1258,1267,1276,1285,1294,1302,1311,1320,1329,1338,1346,1355,1364,1373,1382,1391,1399,1408,1417,1426,1433,1442,1450,1459,1468,1477,1486,1495,1504,1512,1520,1529,1538,1547,1555,1562,1570,1579,1588,1597,1606,1615,1624,1633,1641,1649,1658,1667,1675,1684,1693,1701,1710,1718,1725,1734,1742,1751,1760,1769,1778,1787,1795,1803,1812,1821,1828,1836,1845,1853,1860,1869,1876,1885,1894,1903,1912,1921,1930,1938,1947,1955,1964,1971,1979,1987,1995,2003,2010,2019,2028,2036,2044,2052,2060,2069,2078,2087,2094,2102,2111,2120,2129,2137,2146,2155,2164,2171,2178,2186,2193,2201,2210,2218,2227,2235,2242,2250,2258,2265,2274,2281,2290,2299,2307,2316,2323,2330,2338,2346,2354,2362,2369,2378,2385,2394,2403,2411,2419,2425,2434,2441,2449,2455,2462,2470,2479,2485,2493,2502,2510,2517,2524,2533,2540,2549,2558,2567,2576,2585,2592,2601,2609,2616,2624,2633,2640,2645,2653,2661,2669,2678,2687,2695,2702,2711,2716,2724,2732,2741,2749,2755,2762,2770,2778,2784,2792,2800,2808,2816,2823,2829,2837,2843,2849,2856,2865,2871,2878,2887,2896,2904,2912,2919,2925,2933,2940,2946,2955,2963,2971,2979,2988,2996,3005,3013,3020,3028,3035,3041,3049,3056,3064,3071,3079,3086,3094,3102,3110,3119,3126,3133,3140,3147,3155,3163,3171,3180,3184,3192,3200,3206,3215,3224,3233,3241,3248,3253,3260,3267,3275,3284,3292],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",101.9,104.25,96.4101,-1.41,-1.4,5827340.477463,94245,98.9821,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",98.77,103.83,97.43,100.67,3.85,3.98,7288123.107323,115727,101.2555,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",100.09,102.43,93.62,96.82,-4.58,-4.52,8195644.440872,160427,96.4882,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",101.71,105.03,99.97,101.4,0.37,5510957.875908,90379,102.2294,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":116,"percent_change":116,"volume":232,"transactions":233,"vwap":234},"2026-09-24",98.93,103.58,97.59,101.03,5551425.176816,92478,100.685,{"date":236,"open":237,"high":15,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",106.6,100.42,101.06,-5.94,-5.55,6601676.353837,113776,102.5789,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",106.93,110.74,103.9,107,-1.67,-1.54,7480508.254559,123559,107.03,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",108.2,109.7297,104.92,108.67,3.5,3.33,8161283.069901,127104,107.9361,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",101.07,105.435,98.515,105.17,7.11,7.25,9920293.412825,119285,102.8551,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",100.725,102.3474,96.3601,98.06,1.32,1.36,7819196.097179,115930,99.0441,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",98.2,99.6,94,96.74,1.45,1.52,7101162.308761,115741,97.4108,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",96.99,99.79,95.08,95.29,-0.47,-0.49,4565351.393155,87570,96.5316,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",96.77,101.13,95.67,95.76,-9.6,-9.11,8408606.404217,264891,97.5383,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",104.51,108.6699,104.08,105.36,2.07,2,5001530.589065,91372,106.0023,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",104.5,109.78,102.99,103.29,-4.64,-4.3,5703942.241227,95050,105.2641,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",110.78,113.64,107.62,107.93,-3.62,-3.25,5977405.176179,98820,110.4986,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",108.39,116.8999,107.8,111.55,6.02,5.7,12081149.734171,163302,113.0705,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",101.91,106.56,100.54,105.53,5.15,5.13,6840210.772589,106424,104.7573,{"date":378,"open":186,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",103.1399,96.96,100.38,-2.75,-2.67,5917986.314238,104074,100.4208,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",102.09,104.74,100.8,103.13,-0.26,-0.25,4017893.2449,71935,102.2875,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":340,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",104.45,105.74,101.23,103.39,-3.99,4893769.246731,86958,103.159,{"date":409,"open":410,"high":261,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",107.52,104.056,107.69,1.46,1.37,4609523.884215,75480,106.7261,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",110.46,110.9,105.15,106.23,-7.05,-6.22,5716918.769705,98045,107.6408,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",117.03,118.9,111.3,113.28,-0.48,-0.42,6254054.729156,97337,114.0606,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":145,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",110.59,114.21,110.01,113.76,0.54,4878840.50921,81161,113.0444,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":373,"volume":457,"transactions":458,"vwap":459},"2026-08-25",111.775,115.08,110.24,113.15,5.52,6735547.343465,118179,112.8413,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",109.125,112.46,102.1,107.63,-17.19,-13.77,15016539.926146,232043,107.5961,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",129.368,133.72,121.89,124.82,-4.28,-3.32,9748192.416524,162891,124.112,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",121.915,130.49,118.6,129.1,6.91,5.66,9415870.302863,143999,126.4752,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",135.85,138.56,121.5,122.19,-9.22,-7.02,12142433.946587,215678,127.6385,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",146.2,151.4122,131.22,131.41,-23.48,-15.16,14293766.874058,240772,137.0707,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",152.64,160.99,147.3492,154.89,4.61,3.07,12717299.326802,206017,155.2372,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",130.39,153.39,130.34,150.28,20.2,15.53,18596821.89103,283323,147.1823,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",135.84,144.52,129.67,130.08,-8,-5.79,10525513.364295,163867,136.796,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",141.7,142.8,129.09,138.08,3.75,2.79,12961656.377769,208105,136.7119,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":296,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",133.97,137.23,127.5,134.33,1.14,8879664.088154,151348,131.7489,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",141.72,148.9,128.8,132.81,-2.82,-2.08,18150879.191837,291766,137.3661,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",142.48,149.35,130.5,135.63,11.41,9.19,23952705.129643,379101,139.3229,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",121.38,134.29,118.88,124.22,-4.34,-3.38,12192791.773838,194936,127.7434,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",128.45,140.34,128,128.56,-3.07,-2.33,12228855.897697,233089,132.756,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",128.575,136.27,123.5,131.63,21.42,19.44,20498448.580554,336420,130.5486,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",89.8,110.95,88.13,110.21,15.89,16.85,11834835.630658,173369,104.8544,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",100.1,103.2032,91.03,94.32,4.21,4.67,9630794.448513,144961,95.9843,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",83.35,90.68,82.8,90.11,13.59,17.76,10460268.221818,137386,88.0367,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",88.19,88.28,76.01,76.52,-11.62,-13.18,11893725.313947,227348,80.5546,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",92.95,93.35,81.54,88.14,-9.68,-9.9,10691022.363272,172412,86.4863,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":609,"percent_change":609,"volume":685,"transactions":686,"vwap":687},"2026-07-27",100.56,102.9477,92.22,97.82,6609051.332593,112143,96.7389,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",108.975,109.71,99.48,100.15,-11.87,-10.6,7023470.242356,111991,102.4298,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":285,"volume":706,"transactions":707,"vwap":708},"2026-07-23",108.585,119.7199,108.17,112.02,1.5,6196539.555167,97211,113.8902,{"date":710,"open":711,"high":712,"low":444,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",114.985,117.49,110.52,-8.74,-7.33,8072997.109044,117083,113.2443,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",107.74,120.2,107.4,119.26,16.24,15.76,10284608.400052,139001,115.8103,{"date":731,"open":732,"high":15,"low":733,"close":734,"change":145,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",104.86,102.06,103.02,0.6,5163516.102935,94708,104.6663,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-17",96.11,106.18,91.501,102.41,2.17,2.16,9612600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",105,107.11,97.89,100.24,-8.85,-8.11,9966600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",123.785,124.43,106.099998,109.089996,-16.36,-13.04,10324200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",119.42,128.35001,117.7,125.45,13.57,12.13,9987000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",115.915,117.591,109.21,111.88,-8.04,-6.7,6599200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",118.71,124.78,113.101,119.92,-2.29,-1.87,6738000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",119.5,127.51,118.18,122.21,7.77,6.79,9211800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":166,"percent_change":166,"volume":808,"transactions":9,"vwap":807},"2026-07-08",113.019997,118.099998,110.5,114.44,6289000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",118.15,126.19,111.5,114.41,-8.95,-7.26,9265800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",120.205,129.80901,116.5,123.36,2.41,1.99,8121000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",135.85001,139.27,113.411,120.95,-18.05,-12.99,15986500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",143.56,147.53999,136.66,139,-9.16,-6.18,6477800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",146.5,152.23,144.17999,148.16,-1.94,-1.29,7492800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",135.42599,150.39999,130.28999,150.10001,14.41,10.62,10321900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",131.67999,140.83,127.010002,135.69,-2.85,-2.06,20188200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",151.19,152.39999,134.31,138.53999,-8.43,-5.74,13301900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":306,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-24",149.50999,150.34,137.7,146.97,-0.32,10609900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-23",158,160.995,145.25999,147.44,-23.79,-13.89,13591900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-22",162.91499,177.16,155.74001,171.23,9.38,5.8,14536900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-18",174.64999,174.75999,158.039993,161.85001,-5.49,-3.28,16726200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-17",174.715,177.59,165.78999,167.34,-3.47,-2.03,10005500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-16",194.21001,196.5,169.87,170.81,-20.74,-10.83,13109800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",177.27,194.97,176.60001,191.55,22.5,13.31,14611900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",173.14,179.89999,163.66,169.050003,-3.73,-2.16,12686900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",167.55499,175.2,162.10001,172.78,-2.35,-1.34,14448500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",171.78999,184.91,167.42,175.13,12.25,7.52,17040900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-09",202.80499,207.60001,160.87,162.88,-33.76,-17.17,26968700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-08",184.75,203.2,177.050003,196.64,19.64,11.1,14905700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",191.42,208.5,174.23,177,-25.89,-12.76,19828200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",173.465,209.64,171.091995,202.89,18.82,10.22,14528800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",200.5,205,180.55,184.070007,-18.3,-9.04,9948700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",195.16,205.77,188.2,202.37,16.7,8.99,12724300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",149.25,191.98,149.050003,185.67,27.26,17.21,16045900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",168.55,169,153.10001,158.41,-10.61,-6.28,11922000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-28",181,183.24001,166.69,169.020004,-10.81,-6.01,10018400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-27",172.505,189.92,167.3,179.83,2.21,1.24,10258800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-26",186.72501,194.96001,176.61,177.62,-3.87,-2.13,11319200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-22",176.24001,182.46001,166.66,181.49001,4.68,2.65,10301800,{"date":1079,"open":1080,"high":1081,"low":947,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-21",167.0099945,182.17999,176.81,11.55,6.99,9868900,{"date":1087,"open":993,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-20",179.32001,162.52,165.25999,-6.07,-3.54,9784600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",167.345,175.99001,160.10001,171.33,-1.93,-1.11,8980000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-18",194.42,194.73,165.595,173.25999,-17.1,-8.98,13219100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-15",191.25,200.61,186.050003,190.36,-13.21,-6.49,8467700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-14",216.38,218.94,199.080002,203.57001,-19.53,-8.75,12104000,{"date":1131,"open":1009,"high":25,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-13",191.739,223.10001,34.82,18.49,18450400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-12",178,208,173.5,188.28,3.38,1.83,16391200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-11",152.25999,190.96001,150.53999,184.89999,35.96,24.14,16660000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-08",173.845,177.88,143.58,148.94,-8.61,-5.46,20778600,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-07",172.60001,152.19501,157.55,-20.99,-11.76,14494600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":923,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-05-06",186.96001,187.92999,169.24001,178.53999,-1.12,9107500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-05",175.27,188.925,174.2,180.57001,7.59,4.39,7984000,{"date":1190,"open":1191,"high":1192,"low":1166,"close":1193,"change":1194,"percent_change":879,"volume":1195,"transactions":9,"vwap":1193},"2026-05-04",187.795,189.5,172.98,-10.53,10179900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-01",162.675,191.87,158.020004,183.50999,19.15,11.65,13196700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-30",157.050003,165.769,149.73,164.36,11.53,7.54,8838000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-29",143.73,154.319,138.10001,152.83,15.57,11.34,9604100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-28",138.645,146.89999,135.39999,137.25999,-8.52,-5.84,7158100,{"date":1233,"open":1037,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-27",153.45,141.58,145.78,-16.39,-10.11,9442600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-24",142.020004,164.87,140,162.17,24.44,17.74,13924400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-23",147.785,153.2,132.63,137.73,-11.69,-7.82,8143600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-22",155.5,159.14999,138.62,149.42,-1.15,-0.76,9839500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-21",164.49001,173.41,149.67999,150.57001,-12.9,-7.89,10314900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-20",159.99001,163.59,151.64999,163.47,4.05,2.54,6711400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-17",160.62,161.47,152.5,159.42,2.1,1.33,8713100,{"date":1295,"open":1244,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-16",157.39999,136.36,157.32001,14.77,10.36,10688900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-15",142.52,145.99001,135.10001,142.55,-3.84,-2.62,9638300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-14",154.505,154.70599,142.16,146.39,-6.8,-4.44,10767300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-13",148.53,155.39999,143.5,153.19,2.59,1.72,11023300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-10",139.745,154.75,128.020004,150.60001,17.3,12.98,21901700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":735,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-09",132.72501,145.10001,127.11,133.3,0.45,16929500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-08",125.12,134.49001,119.029999,132.7,15.06,12.8,15028900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-07",108.83,118.7,108.78,117.64,10.19,9.48,12271400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-06",110.044998,117.23,105.099998,107.45,3.54,3.41,16994200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-02",81.6,105.57,81.51,103.91,17.56,20.34,20043600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-01",90.15,95.81,85,86.35,1.76,2.08,12788800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":94,"volume":1398,"transactions":9,"vwap":1396},"2026-03-31",86.685,87.57,78.575,84.59,-0.6,13094300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-30",99.74,100.505,81.91,85.19,-13.02,-13.26,13584800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-27",101.2,101.5,94.18,98.21,0.79,0.81,7600900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-26",111,111.66,96.705,97.42,-16.99,-14.85,9617300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":814,"change":1431,"percent_change":1344,"volume":1432,"transactions":9,"vwap":814},"2026-03-25",110.12,118.75,109.010002,0.51,11313000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-24",96.69,114.97,96.355,113.9,18.14,18.94,16895700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":316,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":316},"2026-03-23",90,96.089996,84.92,8.22,9.39,10729800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-20",101.985,102.69,84.6,87.54,-14.38,-14.11,12205200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-19",89.125,102.099998,88.5,101.92,9.29,10.03,11294000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-18",95.34,100.07,91.23,92.63,6.3,7.3,15330900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-17",90.07,91.85,85.080002,86.33,-7.74,-8.23,16650000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-16",100,101.32,92.9,94.07,-2.74,-2.83,10815600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-13",104.37,105.385,94.15,96.81,-9.38,-8.83,14962100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1237,"volume":1511,"transactions":9,"vwap":1509},"2026-03-12",115.53,116.91,104.98,106.19,-20.82,15398400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":867,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":867},"2026-03-11",118.55,128.96001,113.88,6.52,5.41,10310400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-10",112.099998,127.39,112.010002,120.49,9.87,8.92,13617300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-09",95.175,110.87,93.73,110.62,15.04,15.74,13838000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-06",98,114.63,95.07,95.58,-5.56,-5.5,15240700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-03-05",97.49,102.28,91.35,101.14,1.43,10217700,{"date":1556,"open":1410,"high":1557,"low":683,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-04",101.497,99.71,4.37,4.58,10474500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1470,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1470},"2026-03-03",91.5,97.4,86.050003,-7.17,-6.99,16983300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-02",107.55,110,93.78,102.51,18.28,21.7,27112800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-27",65.93,84.31,65.568,84.23,30.54,56.88,24886200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-26",58.31,58.98,52.85,53.69,-4.43,-7.62,5508400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-25",57.2,59.25,56.849,58.12,1.85,3.29,3649000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-24",52.88,56.61,51,56.27,2.31,4.28,4197500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-23",50.52,55.084999,49.95,53.96,2.28,4.41,6239100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-20",46,54.3,45.96,51.68,4.7,10,7979700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1370,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-19",43.25,47,42.71,46.98,8.15,3208400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":306,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-02-18",44.34,44.675,42.56,43.44,-1.07,1858600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-17",43.2,45.49,41.12,43.91,-0.55,-1.24,3326500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-13",44.099998,46.662,42.049999,44.46,0.47,1.07,2745300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":318,"volume":1674,"transactions":9,"vwap":1672},"2026-02-12",48.86,48.95,42.51,43.99,-4.41,4200100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-11",49.115,50.8,45.3,48.4,-0.09,-0.19,3537900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-10",47.525,50.099998,47.029999,48.49,0.58,1.21,4352300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1639,"volume":1700,"transactions":9,"vwap":1698},"2026-02-09",43.645,49.13,43.11,47.91,3.61,5961900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-06",40.15,44.79,39.64,44.3,6.17,16.18,5410400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1318,"volume":1717,"transactions":9,"vwap":1715},"2026-02-05",38.575,40.4,37.018002,38.13,-1.77,3848700,{"date":1719,"open":1636,"high":1720,"low":1721,"close":1722,"change":425,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-02-04",47.0099983,37.99,39.9,-13.49,7206200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-02-03",46.2,47.44,42.25,46.12,1.96,4.44,5659400,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-02-02",42.0099983,49.11,44.16,0.55,1.26,8889400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-30",41.07,48.31,40.75,43.61,4.04,10.21,12001000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-29",42.93,43,37.15,39.57,-5.66,-12.51,8572100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-28",37.87,46.3,37.655,45.23,7.84,20.97,11717700,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-27",35.99,38,35.099998,37.39,2.5,7.17,3134000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-26",35.57,36.749,34.54,34.89,-0.83,-2.32,3243000,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-23",37.9,35.68,35.72,-2.43,-6.37,2976200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1397,"volume":1802,"transactions":9,"vwap":1800},"2026-01-22",39.99,41.39,38.0099983,38.15,-0.23,4269100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-21",39.41,40,35.54,38.38,-0.88,-2.24,3450300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-20",35.55,39.94,35.37,39.26,2.22,5.99,4089700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":53,"percent_change":106,"volume":1827,"transactions":9,"vwap":1826},"2026-01-16",38.099998,40.049999,37,37.040001,4257900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1825,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1825},"2026-01-15",35.305,38.71,35.19,2.53,7.34,5691200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-14",34.09,34.545,33.28,34.47,0.29,0.85,2088000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":285,"volume":1852,"transactions":9,"vwap":1850},"2026-01-13",33.9,35.02,33.13,34.18,0.46,3169000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":887,"percent_change":1859,"volume":1717,"transactions":9,"vwap":1858},"2026-01-12",33.15,34.44,32.6,33.72,-0.94,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-09",32.65,34.49,31.859,34.040001,1.03,3.12,5546300,{"date":1870,"open":1871,"high":1772,"low":1872,"close":1873,"change":1874,"percent_change":1406,"volume":1875,"transactions":9,"vwap":1873},"2026-01-08",37.91,31.67,33.0099983,-5.045,8578800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-07",37.54,39.5,36.81,38.055,-0.555,-1.44,3814400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2026-01-06",35.0099983,39.19,34.02,38.61,3.62,10.35,5061800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2026-01-05",41.055,41.35,34.81,34.99,-4.61,-11.64,6609600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2026-01-02",36.345,40.099998,35.76,39.6,4.74,13.6,4857600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-31",35.75,36,34.8,34.86,-1.16,-3.22,2744200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-30",36.61,37.73,35.86,36.02,-0.73,-1.99,2312500,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":436,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-29",36.5,39.22,36.25,36.75,-1.13,3743700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-26",41,41.2,37.099998,37.17,-3.83,-9.34,3825400,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1940,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1940},"2025-12-24",40.73,41.47,39.969,0.36,0.89,2370000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-23",37.64,41.96,37.26,40.64,1.545,3.95,9343200,{"date":1965,"open":1966,"high":1908,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-22",32.29,39.095001,7.775,24.82,9773200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":328,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-12-19",29.755,31.93,29.33,31.32,7.08,5123900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":799,"volume":1986,"transactions":9,"vwap":1984},"2025-12-18",28.2,29.8,27.78,29.25,2.11,4536900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1040,"volume":1994,"transactions":9,"vwap":1992},"2025-12-17",29.68,30.4,26.8,27.14,-1.82,3400800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1859,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-12-16",29.32,30.114,27.77,28.96,-3.14,4068200,{"date":2004,"open":2005,"high":1847,"low":2006,"close":2007,"change":950,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-12-15",33.68,29.69,29.9,-6.74,4421900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-12",35.395,35.49,31.94,32.060001,-4.26,-11.73,5436500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-11",35.275,37.049999,33.69,36.32,1.34,3.83,11948600,{"date":2029,"open":2030,"high":2031,"low":1975,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-10",29.555,35.73,34.98,4.6,15.14,9850300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1283,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-12-09",27.38,30.49,27.17,30.38,9.12,5810000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1630,"volume":2051,"transactions":9,"vwap":2049},"2025-12-08",27.49,27.98,26.82,27.84,1.25,4119200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1292,"volume":2059,"transactions":9,"vwap":2057},"2025-12-05",26.34,27.030001,25.8,26.59,0.35,2879100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-12-04",25.29,26.3,24.83,26.24,0.59,2.3,3492000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-12-03",26.11,26.44,25.02,25.65,-0.37,-1.42,2817100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-12-02",26.85,27.9,26.01,26.02,-0.51,-1.92,3471900,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":394,"percent_change":150,"volume":2093,"transactions":9,"vwap":2092},"2025-12-01",25.78,26.95,25.701,26.53,3694400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1691,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-11-28",25.61,27.29,25.56,26.78,4.73,3588400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-26",23.45,26.68,23.12,25.57,2.84,12.49,7543900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-25",21.96,22.85,21.4,22.73,0.26,1.16,2357100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-24",20.81,22.897,20.63,22.47,1.89,9.18,4393000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":80,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-21",19.28,20.8,18.5,20.58,5.59,5955100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-20",22.3,22.82,19.395,19.49,-1.38,-6.61,6354200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-19",20.84,21.44,20.54,20.87,-0.02,-0.1,3414500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-18",21.11,22.23,20.79,20.89,-0.74,-3.42,3114900,{"date":2165,"open":619,"high":2166,"low":52,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-17",23,21.63,0.165,0.77,4845500,{"date":2172,"open":985,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1076,"volume":2177,"transactions":9,"vwap":2175},"2025-11-14",22.047001,19.2,21.465,0.555,6607500,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-13",23.46,19.92,20.91,-3.03,-12.66,7722100,{"date":2187,"open":2188,"high":2189,"low":2104,"close":2190,"change":38,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-11-12",24.24,24.67,23.94,0.8,4482900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":251,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-11-11",24.72,24.871,23.52,23.75,-6.57,6066800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-10",28.01,28.049999,24.049999,25.42,-3.15,-11.03,9309000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1993,"volume":2217,"transactions":9,"vwap":2215},"2025-11-07",25,30.25,24.76,28.57,-0.53,10118500,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-11-06",31.48,31.57,28.66,29.1,-2.41,-7.65,7338800,{"date":2228,"open":2229,"high":2230,"low":1982,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-11-05",30.74,32.2,31.51,2.01,6.81,4930500,{"date":2236,"open":2237,"high":2238,"low":1981,"close":2239,"change":1092,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-11-04",31,31.61,29.5,-10.71,7716600,{"date":2243,"open":2244,"high":1825,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-11-03",36.14,32.83,33.040001,-2.52,-7.09,4695100,{"date":2251,"open":2252,"high":2253,"low":1850,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-31",35.7,36.477,35.56,0.49,1.4,3960400,{"date":2259,"open":1863,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1918,"volume":2264,"transactions":9,"vwap":2262},"2025-10-30",36.3,34.099998,35.07,-0.41,3590400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-29",37.33,38.99,34.75,35.48,-1.39,-3.77,7001400,{"date":2275,"open":2276,"high":2277,"low":1887,"close":2278,"change":2279,"percent_change":1859,"volume":2280,"transactions":9,"vwap":2278},"2025-10-28",36.79,37.61,36.87,-0.35,5313000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-27",35,37.677,34.38,37.22,3.21,9.44,5328400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-24",32.13,34.391,31.5,34.0099983,2.61,8.31,4461800,{"date":2300,"open":2007,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-23",32.080002,29.85,31.4,1.425,4.75,3943200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-22",32.36,32.852,28.85,29.975,-3.425,-10.25,5269000,{"date":2317,"open":2295,"high":2318,"low":2319,"close":2320,"change":2161,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-10-21",35.32,32.71,33.4,-2.17,4134300,{"date":2324,"open":2325,"high":2326,"low":1857,"close":2327,"change":1818,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-10-20",32.89,35.85,34.14,6.95,6475300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1775,"volume":2337,"transactions":9,"vwap":2335},"2025-10-17",30.51,32.48,28.87,31.92,0.78,4668700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":913,"volume":2345,"transactions":9,"vwap":2343},"2025-10-16",32.95,33.26,30.93,31.14,-1.81,3988700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2340,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2340},"2025-10-15",30,33.029999,29.177,4.47,15.7,6786300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1067,"volume":2361,"transactions":9,"vwap":2359},"2025-10-14",27.8,29.34,26.662,28.48,-0.62,4114300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2223,"change":126,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2223},"2025-10-13",28.5,29.42,27.502,7.18,4528300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-10",33.16,35.2,27.12,27.15,-5.22,-16.13,8797000,{"date":2379,"open":2380,"high":2261,"low":2381,"close":2382,"change":2383,"percent_change":1664,"volume":2384,"transactions":9,"vwap":2382},"2025-10-09",32.44,31.12,32.37,0.15,5021900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-10-08",31.73,32.45,30.86,32.22,0.885,2.82,3170400,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-10-07",33.655,34.62,29.765,31.335,-2.455,-7.27,7945800,{"date":2404,"open":2223,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-10-06",34.473,28.4,33.79,5.86,20.98,10810300,{"date":2412,"open":2204,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-10-03",28.79,26.871,27.93,-0.05,-0.18,3937600,{"date":2420,"open":2000,"high":2421,"low":2049,"close":2047,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2047},"2025-10-02",29.381,-0.44,-1.55,3673700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-10-01",25.3,28.45,25.25,28.42,2.49,9.6,3735900,{"date":2435,"open":2056,"high":1991,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-30",25.13,25.93,-0.01,-0.04,3543000,{"date":2442,"open":2063,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-29",26.5,25.71,25.94,0.17,0.66,3107400,{"date":2450,"open":2063,"high":2072,"low":2451,"close":2452,"change":2453,"percent_change":950,"volume":2454,"transactions":9,"vwap":2452},"2025-09-26",25.45,25.77,-0.57,2730700,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2054,"change":2279,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2054},"2025-09-25",25.74,26.645,24.79,-1.31,4339300,{"date":2463,"open":2464,"high":2465,"low":2443,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-24",27.965,28.46,26.69,-1.37,-4.88,4705000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-23",30.5,31.13,27.62,28.059999,-2.48,-8.12,6163000,{"date":2480,"open":1981,"high":2481,"low":2356,"close":1585,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1585},"2025-09-22",30.8,1.55,5.35,4741800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2416,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-09-19",28.7,29.88,28.52,28.99,-0.17,4323400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-18",30.37,30.415,28.437,29.040001,-0.43,-1.46,4777100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":446,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-09-17",28.41,30.049999,28.23,29.47,1.87,5373200,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1067,"volume":2516,"transactions":9,"vwap":2514},"2025-09-16",29.7,27.3,28.93,-0.63,6601900,{"date":2518,"open":2519,"high":1982,"low":2520,"close":2521,"change":2431,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-09-15",28.09,27.75,29.56,9.2,8128900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-09-12",26.83,27.47,26.021999,27.07,0.22,0.82,3793100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2080,"change":2538,"percent_change":2001,"volume":2539,"transactions":9,"vwap":2080},"2025-09-11",27.35,27.65,26.28,-0.87,5414200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-09-10",24.7,28.030001,24.35,27.72,4,16.86,10593000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-09-09",23.555,24.1,22.74,23.72,0.09,0.38,2923500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-09-08",24.27,24.49,23.165,23.63,-0.36,-1.5,3254700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-09-05",23.85,24.225,22.63,23.99,0.67,2.87,3867500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-09-04",23.34,23.68,22.040001,23.32,0.3,1.3,4102200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":121,"percent_change":189,"volume":2591,"transactions":9,"vwap":2590},"2025-09-03",23.81,24.59,22.51,23.02,4953400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-09-02",22.83,23.64,22.2,23.35,-0.85,-3.51,4528700,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":852,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-08-29",25.82,26.65,24.09,24.2,-5.06,3700300,{"date":2610,"open":2611,"high":2437,"low":2612,"close":2613,"change":2614,"percent_change":1819,"volume":2615,"transactions":9,"vwap":2613},"2025-08-28",24.3,22.45,25.49,1.44,5717300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2205,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2205},"2025-08-27",25.2,25.54,24.025,-1.02,-4.07,4676200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-26",25.79,26.33,24.75,25.07,0.73,3,5071900,{"date":2634,"open":2635,"high":2627,"low":2636,"close":2637,"change":2638,"percent_change":1993,"volume":2639,"transactions":9,"vwap":2637},"2025-08-25",25.075001,24.33,24.34,-0.45,5866400,{"date":2641,"open":2642,"high":2643,"low":2597,"close":2459,"change":80,"percent_change":2033,"volume":2644,"transactions":9,"vwap":2459},"2025-08-22",23.47,25.99,5150300,{"date":2646,"open":2647,"high":2198,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-21",21.82,21.6,23.7,1.77,8.07,4430600,{"date":2654,"open":940,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-20",22.6,20.719,21.93,-0.84,-3.69,4400300,{"date":2662,"open":2663,"high":2626,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-19",25.52,22.52,22.77,-3.36,-12.86,6877900,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-18",22.78,26.968,22,26.13,3.765,16.83,8720300,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-15",21.81,22.96,21.315,22.365,1.355,6.45,4211100,{"date":2688,"open":2689,"high":940,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-08-14",22.13,20.459,21.01,-2.01,-8.73,4933300,{"date":2696,"open":2697,"high":2611,"low":2698,"close":2590,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2590},"2025-08-13",23.645,22.094999,0.23,1.01,4930700,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-08-12",21.33,23.811,21.305,22.79,1.93,9.25,5557400,{"date":2712,"open":2648,"high":2648,"low":2713,"close":2714,"change":1927,"percent_change":598,"volume":2715,"transactions":9,"vwap":2714},"2025-08-11",19.885,20.86,5699700,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2161,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-08-08",23.975,24.4,20.67,21.59,-3.31,12222900,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1066,"volume":2731,"transactions":9,"vwap":2729},"2025-08-07",23.56,23.6,21.802,22.33,-0.9,6412000,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-08-06",21.72,23.375,21.52,23.23,1.815,8.48,5727600,{"date":2742,"open":2743,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-08-05",22.36,20.48,21.415,-0.775,-3.49,4020400,{"date":2750,"open":2751,"high":2114,"low":2752,"close":2753,"change":2447,"percent_change":522,"volume":2754,"transactions":9,"vwap":2753},"2025-08-04",22.71,21.454,22.19,3617400,{"date":2756,"open":2757,"high":2139,"low":2758,"close":2759,"change":959,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-08-01",21.46,20.94,21.53,-5.86,5885900,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1682,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-07-31",23.78,24.53,22.86,22.87,-0.82,5361500,{"date":2771,"open":2611,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-07-30",24.57,22.4,23.059999,-1.05,-4.36,5051000,{"date":2779,"open":2619,"high":2780,"low":2572,"close":2781,"change":1101,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-07-29",26.35,24.11,-4.4,4077100,{"date":2785,"open":2786,"high":2787,"low":2214,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-28",27.51,27.59,25.22,-1.91,-7.04,5495000,{"date":2793,"open":2794,"high":2795,"low":2452,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-07-25",26.41,27.88,27.13,1.29,4.99,4194200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1716,"volume":2807,"transactions":9,"vwap":2805},"2025-07-24",26.56,27.45,25.7,25.84,-0.465,3064200,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2491,"volume":2815,"transactions":9,"vwap":2813},"2025-07-23",27.2,27.778,25.915,26.305,-0.045,3038700,{"date":2817,"open":2818,"high":2506,"low":2819,"close":2780,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2780},"2025-07-22",28.18,25.4,-1.88,-6.66,5039400,{"date":2824,"open":2825,"high":2826,"low":2047,"close":2506,"change":2827,"percent_change":190,"volume":2828,"transactions":9,"vwap":2506},"2025-07-21",28.68,29.44,-0.4,3092400,{"date":2830,"open":2348,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-18",30.2,27.63,28.63,-0.79,-2.69,3936000,{"date":2838,"open":2839,"high":2840,"low":2833,"close":2365,"change":2841,"percent_change":705,"volume":2842,"transactions":9,"vwap":2365},"2025-07-17",29,30.132,0.435,3816200,{"date":2844,"open":2514,"high":2839,"low":2845,"close":2846,"change":2847,"percent_change":2538,"volume":2848,"transactions":9,"vwap":2846},"2025-07-16",26.36,28.985,-0.255,4855300,{"date":2850,"open":2851,"high":2852,"low":2465,"close":2853,"change":2847,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-07-15",31.24,31.58,29.24,-0.86,4551900,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-07-14",28.235,29.82,27.1,29.495,1.095,3.86,4312400,{"date":2866,"open":2867,"high":2868,"low":2867,"close":2406,"change":2383,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2406},"2025-07-11",27.647,29.07,0.53,3152100,{"date":2872,"open":2873,"high":2839,"low":2105,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-07-10",27.89,28.25,0.33,1.18,3409800,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-07-09",27.58,28.86,26.2,27.92,1.04,3.87,5507000,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-07-08",27.16,27.66,26.07,26.88,0.44,1.66,4359500,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2072,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2072},"2025-07-07",27.81,28,25.73,-2.22,-7.75,6762200,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2222,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2222},"2025-07-03",26.76,31.014999,26.42,1.97,7.38,6962100,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2466,"change":2025,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2466},"2025-07-02",25.09,26.74,23.9,5.29,4578600,{"date":2920,"open":2921,"high":2082,"low":2569,"close":2922,"change":2923,"percent_change":111,"volume":2924,"transactions":9,"vwap":2922},"2025-07-01",25.15,25.35,-0.34,4575500,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2216,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-06-30",26.9,27.6,25.32,25.69,-2.02,3408200,{"date":2934,"open":2935,"high":2899,"low":2936,"close":2937,"change":2423,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-06-27",27.91,25.28,26.22,-5.58,8123800,{"date":2941,"open":2942,"high":2203,"low":2922,"close":1999,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":1999},"2025-06-26",26,1.54,5.87,5632800,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-25",23.41,26.7,21.9,26.23,2.94,12.62,8489900,{"date":2956,"open":2957,"high":2958,"low":2655,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-06-24",23.25,24.46,23.29,0.72,3.19,5190800,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":1809,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-06-23",22.41,23.01,21.080999,22.57,-3.75,6023600,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2104,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2104},"2025-06-20",20.5,23.62,20.040001,3.68,18.61,13947100,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-06-18",17.094999,20,16.9,19.77,2.99,17.82,10371100,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2344,"volume":2995,"transactions":9,"vwap":2993},"2025-06-17",17.075001,17.58,16.553,16.78,-0.31,4194800,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-16",15.97,18.149,15.895,17.09,1.62,10.47,5576800,{"date":3006,"open":3007,"high":1021,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-06-13",16.52,15.29,15.47,-1.45,-8.57,4967100,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":735,"percent_change":2976,"volume":3019,"transactions":9,"vwap":3018},"2025-06-12",17.65,19.76,16.67,16.92,18448700,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":1927,"volume":3027,"transactions":9,"vwap":3025},"2025-06-11",16.84,17.5,16.241,16.32,-0.12,3877500,{"date":3029,"open":3018,"high":3030,"low":3031,"close":3032,"change":2499,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-06-10",17.25,16.049999,16.44,-2.55,2797100,{"date":3036,"open":3030,"high":3030,"low":3037,"close":3038,"change":53,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3038},"2025-06-09",16.6,16.87,0.24,2281800,{"date":3042,"open":3043,"high":3044,"low":3045,"close":2676,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":2676},"2025-06-06",16.565,17.45,16.26,0.57,3.51,2508100,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3045,"change":2598,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3045},"2025-06-05",17.24,17.435,16,-4.97,3057400,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":2058,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-06-04",17.43,17.614,16.53,17.11,2.09,2137100,{"date":3065,"open":3066,"high":1031,"low":3009,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-06-03",15.9,16.76,1.245,8.02,3519200,{"date":3072,"open":3073,"high":3074,"low":1352,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-06-02",15.31,15.77,15.515,0.095,0.62,1896400,{"date":3080,"open":3081,"high":1021,"low":1352,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-30",16.56,15.42,-1.51,-8.92,5025600,{"date":3087,"open":3088,"high":3089,"low":3060,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-05-29",18.24,18.29,16.93,-0.72,-4.08,2615700,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3015,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3015},"2025-05-28",18.67,18.96,17.565,-0.91,-4.9,2913800,{"date":3103,"open":2133,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},"2025-05-27",19.199,17.89,18.56,0.68,3.8,2739300,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3115},"2025-05-23",16.8,18.039,16.75,17.88,0.27,1.53,2237500,{"date":3120,"open":3121,"high":3122,"low":3121,"close":3123,"change":446,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3123},"2025-05-22",17.08,18.09,17.61,3.16,1972600,{"date":3127,"open":1135,"high":3128,"low":3112,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-05-21",19.218,17.07,-1.89,-9.97,3621900,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3097,"change":3138,"percent_change":436,"volume":3139,"transactions":9,"vwap":3097},"2025-05-20",18.81,18.99,18.48,-0.08,2077700,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":2058,"percent_change":2508,"volume":3146,"transactions":9,"vwap":3145},"2025-05-19",18.125,19.059999,17.831,19.040001,2548700,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":2417,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3152},"2025-05-16",19.19,19.85,18.55,18.69,-0.95,3100300,{"date":3156,"open":1440,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3159},"2025-05-15",19.506,17.4,18.87,-0.24,-1.26,5189600,{"date":3164,"open":2744,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3167},"2025-05-14",20.62,18.523,19.11,-1.18,-5.82,5753900,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3176},"2025-05-13",18.283,21.16,17.85,20.29,2.05,11.24,6945600,{"date":3181,"open":725,"high":3096,"low":726,"close":3088,"change":3182,"percent_change":2637,"volume":3183,"transactions":9,"vwap":3088},"2025-05-12",3.57,7280000,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":1681,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3189},"2025-05-09",13.67,15.235,12.557,14.67,-0.61,7922800,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":2336,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3197},"2025-05-08",15.33,15.4,13.91,14.76,5.58,4567300,{"date":3201,"open":3202,"high":3203,"low":941,"close":3204,"change":53,"percent_change":1842,"volume":3205,"transactions":9,"vwap":3204},"2025-05-07",13.865,14.015,13.98,2027600,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3211},"2025-05-06",13.8,14.25,13.41,13.94,-0.5,-3.46,2544600,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3220},"2025-05-05",14.51,14.938,14.34,14.44,-0.52,-3.48,1966500,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3229},"2025-05-02",15.25,15.43,14.28,14.96,0.25,1.7,4196300,{"date":3234,"open":3235,"high":3236,"low":3235,"close":3237,"change":3238,"percent_change":3239,"volume":3240,"transactions":9,"vwap":3237},"2025-05-01",13.39,14.965,14.71,1.92,15.01,5076200,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":116,"percent_change":1801,"volume":3247,"transactions":9,"vwap":3246},"2025-04-30",12.06,12.82,11.865,12.79,1968200,{"date":3249,"open":3244,"high":3250,"low":3251,"close":3244,"change":394,"percent_change":2789,"volume":3252,"transactions":9,"vwap":3244},"2025-04-29",13.1,12.57,1823400,{"date":3254,"open":1353,"high":3255,"low":3256,"close":3257,"change":1431,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3257},"2025-04-28",13.54,12.51,13.07,4.06,3003100,{"date":3261,"open":2953,"high":3262,"low":3263,"close":3264,"change":1801,"percent_change":3265,"volume":3266,"transactions":9,"vwap":3264},"2025-04-25",13.058,12.35,12.56,-1.8,1857700,{"date":3268,"open":3269,"high":3270,"low":3271,"close":3246,"change":3272,"percent_change":3273,"volume":3274,"transactions":9,"vwap":3246},"2025-04-24",11.69,13.11,11.535,1.13,9.69,3134200,{"date":3276,"open":3277,"high":3278,"low":3279,"close":3280,"change":3281,"percent_change":3282,"volume":3283,"transactions":9,"vwap":3280},"2025-04-23",11.955,12.972,11.615,11.66,0.71,6.48,4696300,{"date":3285,"open":1749,"high":3286,"low":3287,"close":3288,"change":3289,"percent_change":3290,"volume":3291,"transactions":9,"vwap":3288},"2025-04-22",11.06,10.18,10.95,0.9,8.96,2736000,{"date":181,"open":1892,"high":3293,"low":177,"close":3294,"change":3295,"percent_change":3296,"volume":3297,"transactions":9,"vwap":3294},10.356,10.05,-0.3,-2.9,2346400]