[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMUU":3,"homepage-market-summary":26,"stock-historical-AMUU":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AMUU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Direxion Shares ETF Trust Direxion Daily AMD Bull 2X ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},282.9,280.31,285.8799,271.44,280.5,2.4,0.86,33510.12659,0,304.83,11.12,153982.18720434792,92.5,411,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},12.51,170964,62401797.940987,2067.82,"2025-04-21",[179,182,192,202,213,223,234,245,255,266,277,288,299,309,320,331,342,351,362,373,384,395,405,416,427,438,448,459,469,479,490,500,511,522,533,544,555,566,577,587,597,608,619,630,641,652,663,673,684,695,706,716,727,737,748,759,770,781,792,801,809,818,827,836,845,854,862,871,880,889,897,906,915,924,933,941,950,959,968,977,986,995,1003,1011,1020,1028,1037,1044,1053,1062,1071,1080,1089,1098,1107,1115,1123,1132,1140,1149,1158,1167,1176,1185,1194,1203,1212,1221,1230,1239,1248,1257,1265,1274,1282,1291,1300,1309,1317,1325,1334,1341,1350,1359,1368,1377,1386,1394,1403,1412,1421,1430,1439,1448,1455,1462,1471,1480,1488,1497,1506,1515,1524,1533,1540,1549,1558,1567,1576,1585,1593,1602,1611,1620,1629,1638,1646,1655,1662,1670,1679,1688,1697,1706,1714,1722,1731,1740,1749,1758,1767,1776,1785,1794,1803,1812,1820,1828,1837,1846,1855,1862,1869,1878,1885,1893,1901,1909,1918,1926,1935,1944,1952,1961,1970,1978,1985,1994,2003,2011,2018,2027,2035,2044,2052,2060,2069,2077,2086,2094,2102,2109,2118,2127,2136,2144,2153,2162,2170,2179,2188,2196,2205,2214,2222,2230,2238,2247,2256,2264,2273,2281,2290,2299,2307,2316,2325,2334,2343,2352,2360,2369,2378,2387,2395,2403,2412,2421,2430,2438,2447,2456,2464,2472,2479,2488,2496,2504,2512,2520,2528,2537,2543,2551,2557,2564,2571,2579,2588,2596,2604,2610,2619,2627,2636,2645,2652,2659,2667,2676,2683,2692,2700,2708,2716,2724,2733,2741,2750,2759,2766,2773,2779,2787,2794,2802,2811,2818,2826,2833,2840,2844,2851,2859,2867,2872,2879,2887,2895,2903,2912,2920,2928,2936,2945,2953,2962,2971,2978,2985,2993,3002,3009,3017,3026,3033,3041,3049,3058,3066,3075,3084,3090,3096,3103,3111,3119,3127,3133,3140,3148,3157,3165,3173,3180,3189,3197,3204,3212,3221,3227,3235,3242,3250,3257,3265,3274,3279,3286,3292,3301,3309,3318,3327,3334],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},1024,280.1561,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",277.63,282.95,269.9594,3.8,1.37,30867.199256,1132,276.3944,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":-6,"volume":199,"transactions":200,"vwap":201},"2026-09-29",284.59,289.35,274.83,276.7,-0.013,34498.135056,1438,280.8934,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",293.64,295.3,265.94,276.713,-22.0264,-7.37,42358.434637,1649,277.262,{"date":214,"open":215,"high":21,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",301.42,293.6,298.7394,1.5877,0.53,43610.51433,1578,299.0594,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",271.79,298.46,271.23,297.1517,14.0228,4.95,59922.865115,1716,287.6771,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",291,291.21,278,283.1289,-9.8511,-3.36,25639.493046,1106,283.7511,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",277.28,292.98,277.16,7.8723,2.76,68190.127252,1903,284.9772,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",258.8,285.48,257.328,285.1077,47.8494,20.17,90289.984579,2962,275.0502,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",227.46,237.4025,222.88,237.2583,11.3674,5.03,54401.73628,1471,227.7696,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",218.315,229.9,211.87,225.8909,25.0009,12.45,64089.381053,2111,222.3909,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",203.8,211.2,195.24,200.89,7.0862,3.66,58555.153119,1836,204.1893,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",191.76,200.51,193.8038,7.6735,4.12,39423.710811,1085,194.0422,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",179.82,189.33,176,186.1303,-17.9697,-8.8,76835.166632,2105,183.0728,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",200,206.93,193.69,204.1,9.5004,4.88,45386.43082,1299,202.0445,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",199.49,201.91,194,194.5996,-13.9104,-6.67,45456.342064,1310,196.8711,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":284,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",197.11,212.41,208.51,6.35,59685.030563,1841,207.3148,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",183.66,201,183.4,196.06,20.68,11.79,113652.64127,2929,193.9143,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",163.59,176.4,162.97,175.38,14.83,9.24,54184.810541,1774,170.9734,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",158.615,163.15,150.085,160.55,-1.26,-0.78,46707.986875,1321,159.0246,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",161.53,164.58,158.55,161.81,-1.81,-1.11,39075.197129,929,161.4872,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":190,"vwap":404},"2026-09-01",163.78,164.2,158.475,163.62,-8.3201,-4.84,37410.214528,161.8439,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",166.93,173.66,166.76,171.9401,3.7263,2.22,22140.16822,734,170.2872,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",172.23,177.445,168.06,168.2138,-8.1216,-4.61,41088.922506,1379,172.1043,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",178.66,179.47,171.5592,176.3354,-3.6946,-2.05,37619.254016,1143,175.9416,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",175.435,187.11,180.03,1.21,0.68,56420.526522,1492,182.0279,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",174.77,179.95,172.185,178.82,16.0089,9.83,79685.919989,2121,176.9576,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",170.1,159.1485,162.8111,-12.4669,-7.11,54131.292734,1525,163.4362,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",177.85,169.2,175.278,3.0285,1.76,38706.57486,1111,173.4731,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",170.13,176.415,166,172.2495,1.7795,1.04,41893.781289,1195,169.945,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",185.43,167.68,170.47,-13.55,-7.36,70328.081916,1856,172.3319,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",186.71,189,176.86,184.02,-17.4,-8.64,74001.10251,2044,181.7773,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",208,210.1,200.15,201.42,-6.28,-3.02,104426.679042,2079,205.617,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",187.88,207.875,185.8,207.7,23.9,13,99193.16707,2595,198.0283,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",183.76,195.65,183.395,183.8,-0.21,-0.11,63509.998981,1910,191.0444,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",187.57,190.8591,183.02,184.01,5.8,3.25,72757.681292,1664,187.1,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",176.43,179.04,169.745,178.21,3.3333,1.91,50294.877786,1282,174.8201,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",179.23,183.94,174.59,174.8767,-9.9333,-5.37,81838.427278,1550,179.2164,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",196.15,180,184.81,-4.93,-2.6,105861.568519,2400,185.5784,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",175.61,195.13,189.74,6.07,3.3,124734.861586,2647,188.226,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",185.76,200.44,181.87,183.67,-36.76,-16.68,214280.00977,6151,186.8532,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",203.59,223.48,202,220.43,32.41,17.24,280312.413785,7059,208.0218,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",172.715,192.78,166.545,188.02,5.43,2.97,84802.310577,2628,183.8695,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",209.22,212.81,182.24,182.59,-7.18,-3.78,116423.30284,2826,195.2962,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",171.06,197.87,170.72,189.77,39.79,26.53,137830.357789,3191,186.2259,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",168,169.59,146.5,149.98,-19.31,-11.41,155263.095679,4648,156.0397,{"date":664,"open":429,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",182,159.05,169.29,-33.08,-16.35,146026.813454,4161,170.8912,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",229.885,230.3,186.96,202.37,-23.61,-10.45,95389.731712,2936,204.0047,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",247.86,248.13,222.32,225.98,-15.64,-6.47,105795.055656,2531,233.0222,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",247.92,256.51,228,241.62,-11.45,-4.52,66139.382696,2009,242.6106,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",231.86,260,253.07,7.63,3.11,57232.021189,2004,248.1669,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",230.57,247.195,229.18,245.44,33.57,15.84,75802.347076,2317,238.8556,{"date":728,"open":729,"high":730,"low":731,"close":281,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",222.45,226.63,211.06,6.73,3.28,86960.903312,2473,219.5001,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",190.83,212.61,175.5001,205.14,-3.8951,-1.86,97041.690325,3018,197.1274,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-16",217.4,225,203.21,209.0351,-26.6549,-11.31,71689.954319,2428,213.6159,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-15",260.88,261.12,217.56,235.69,-16.79,-6.65,98163.095565,3254,232.3089,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-14",269.54,275.435,252.31,252.48,11.8066,4.91,77032.200747,2567,259.5598,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-13",243.49,254.5,234.5,240.6734,-21.7866,-8.3,48929.686834,1854,243.9797,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",250,264.12,246.17,262.45999,10.141,4.02,75500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":22,"volume":808,"transactions":9,"vwap":806},"2026-07-09",242.71001,263,242.2,252.319,25.259,124500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",215.84,228.7,209.64999,227.059998,1.86,0.83,135000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",226.25999,233.28999,214.21001,225.2,-33.64,-13,172600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",241.96001,276.57001,240.28999,258.84,28.34,12.3,96700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",248.86,250.074997,218.039993,230.5,-20.67,-8.23,105600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",265.60501,270.57001,248.62,251.17,-38.18,-13.2,46400,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",258.56,293.64999,289.35001,37.97,15.1,101400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",237.53999,253.905,213.17999,251.38,14.75,6.23,160600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",232.78999,237.55,219.41,236.63,-8.98,-3.66,78500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",257.44,260.70801,223.81,245.61,10.69,4.55,134400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":153,"volume":896,"transactions":9,"vwap":894},"2026-06-24",236.2,238.41,220.64999,234.92,0.43,81400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",224.2,241.97,222.28,234.49001,-32.11,-12.04,70500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",261.84,275.01001,254.82001,266.60001,14.06,5.57,46500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",245.63,254.77,244.28999,252.53999,21.6,9.35,54500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-17",242.27,247.53,227,230.94,4.34,1.92,120500,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-16",264.41,265.32999,226.60001,-38.48,-14.52,94700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",255.42,274.10001,250.7,265.079987,32.52,13.98,134500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-12",219.98,240.52499,219,232.56,20.55,9.69,184400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-11",191.67,214,188,212.0099945,28.59,15.59,179700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",195.42999,203.42999,180.23,183.42,-19.9,-9.79,199700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",227.78,228.58,171.61,203.32001,-13.08,-6.04,284300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-08",210.99001,220,206.32001,216.39999,19.41,9.85,138400,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-05",230,194.37,196.99001,-53.968,-21.5,199900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":691,"volume":1010,"transactions":9,"vwap":1008},"2026-06-04",245.53999,259.29001,226.55,250.95799,-17.362,83700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-03",261.77499,272.67999,255.7,268.32001,18.92,7.59,122300,{"date":1021,"open":876,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-02",250.33,231.5,249.39999,10.67,4.47,99200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-01",230.070007,245.99001,217,238.73,-5.6,-2.29,185900,{"date":1038,"open":794,"high":794,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",232.99001,244.33,-2.09,-0.85,121100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",230.63,254.92999,226.0099945,246.42,19.73,8.7,140600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-27",239.35001,239.71001,218.42,226.69,-7.21,-3.08,135100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",218.89999,236.71001,213.92,233.89999,31.06,15.31,182300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-22",205,214.48,197.85001,202.84,14.8,7.87,202400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-21",181.92999,188.321,173.31,188.039993,1.52,0.81,118700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-20",171.19501,187.25,170.81,186.52,25.82,16.07,131800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-19",158.86,171.52,144.3,160.7,-5.359,-3.23,166200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1097,"transactions":9,"vwap":1112},"2026-05-18",172.19,179.45,157.69,166.059006,-1.891,-1.13,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-15",175.83,180.86,167.95,-21.8,-11.49,117100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-14",183.050003,192.82001,178.97501,189.75,2.99,1.6,126300,{"date":1133,"open":1134,"high":1135,"low":313,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",195.39,197.35001,186.75999,-2.51,-1.33,123000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-12",189.67,197.67,170.55,189.27,-9.13,-4.6,147400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-11",199.35001,206.67999,192.28999,198.39999,3.47,1.78,162700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-08",167.5,195.67999,167,194.92999,36.57,23.09,260500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-07",166.28999,169.059998,153.22501,158.36,-10.54,-6.24,178100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-06",159.52,175.565,155.91,168.89999,45.2,36.54,510200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-05",121.77,126.106,116.795,123.7,9.36,8.19,335100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-04",127.089996,127.94,112.23,114.34,-13.07,-10.26,208600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-01",122.27,128.92,120.18,127.41,3.791,3.07,92900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-30",114.54,123.91,109.050003,123.619,11.399,10.16,152500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-29",105.33,113.79,100.76,112.22,8.92,8.64,125200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-28",95.34,105.63,95.010002,103.3,-7.24,-6.55,124600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-27",119.66,120.040001,107,110.54,-9.18,-7.67,197600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-24",113.21,123.010002,112,119.72,26.17,27.97,281100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":816,"volume":1264,"transactions":9,"vwap":1262},"2026-04-23",92.31,96.8,90.67,93.55,0.77,183600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-22",85.88,92.97,83,92.78,10.87,13.27,149300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":625,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-21",78,82.555,77.54,81.91,7.1,119200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-20",80.23,82.965,75.35,76.48,-2.02,-2.57,142800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-17",78.17,79.34,76.25,78.5,0.1,0.13,114400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-16",71.43,79,69.715,78.4,10.5,15.46,208500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1312},"2026-04-15",66.5,67.9,64.821,1.58,2.38,86400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1320},"2026-04-14",63.96,66.32,61.78,4.15,6.68,66100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-13",61.28,62.4,59.98,62.17,0.919,1.5,73000,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1299,"transactions":9,"vwap":1338},"2026-04-10",58.32,63.39,61.251,4.073,7.12,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-09",55.93,57.44,54.95,57.178,2.218,4.04,87500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-08",55.13,56.080002,52.89,54.96,4.755,9.47,98700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-07",48.92,50.4,47.86,50.205,0.486,0.98,73100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-06",49.68,52.43,48.91,49.719,1.209,2.49,141900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-02",42.81,48.6,41.35,48.51,3.051,6.71,102300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":732,"volume":1393,"transactions":9,"vwap":1391},"2026-04-01",44.47,46.84,43.61,45.459,2.868,128600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-31",40.54,42.73,39.87,42.591,2.908,7.33,119800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-30",43.44,44.59,38.562,39.683,-2.529,-5.99,152600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-27",42.064999,42.6,40.38,42.212,-0.769,-1.79,68900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-26",49.4,50.57,42.86,42.981,-7.521,-14.89,148400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-25",47,50.88,46.86,50.502,6.438,14.61,139400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-24",42.38,44.53,41.88,44.063999,0.753,1.74,90900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":444,"percent_change":1130,"volume":1454,"transactions":9,"vwap":1453},"2026-03-23",44.71,45.58,42.9,43.311,96400,{"date":1456,"open":1388,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":896,"transactions":9,"vwap":1459},"2026-03-20",44.8,41.39,42.631,-1.796,-4.04,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-19",40.11,44.57,39.23,44.427,2.384,5.67,90600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-18",40.55,43.36,40.53,42.042999,1.366,3.36,89200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":117,"volume":1487,"transactions":9,"vwap":1485},"2026-03-17",40.74,41.79,40.34,40.677,-0.135,50900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-16",40.43,42.31,40.35,40.812,1.398,3.55,83600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-13",41.705,42.040001,39.07,39.414,-1.965,-4.75,68500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-12",43.52,43.95,40.925,41.379,-3.118,-7.01,69300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-11",45.29,46.09,44.016998,44.497,0.743,1.7,67700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-10",44.17,45.19,43.49,43.754,0.124,0.28,137700,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-09",37.99,43.63,4.218,10.7,265400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-06",40.51,42.64,39,39.412,-2.913,-6.88,151200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-05",41.7,44.09,40.49,42.325,-1.255,-2.88,232800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-04",39.53,43.64,38.845,43.58,4.516,11.56,163900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-03",39.16,39.88,37.95,39.063999,-3.196,-7.56,158200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-02",40.22,42.34,38.76,42.26,-0.76,-1.77,203500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":241,"volume":1592,"transactions":9,"vwap":1590},"2026-02-27",42.875,43.7,41.94,43.02,-1.495,82900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-26",46.73,47.17,43.6,44.515,-3.331,-6.96,172700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-25",49.49,50.328,47.73,47.846,-1.484,-3.01,224300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-24",48.235,50.34,46.16,49.33,7.47,17.85,629400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-23",42.48,43.049999,41,41.86,-1.56,-3.59,110600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-20",43.41,45.51,42.8,43.42,-1.53,-3.4,95200,{"date":1639,"open":1640,"high":1182,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-19",43.56,42.82,44.95,1.41,3.24,166300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-18",42.92,44.85,41.42,43.54,-1.34,-2.99,178800,{"date":1656,"open":1388,"high":1657,"low":1658,"close":1659,"change":744,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-02-17",45.73,41.21,44.88,-3.98,122500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":443,"volume":1669,"transactions":9,"vwap":1667},"2026-02-13",45.45,47.9,45.31,46.74,0.56,210700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-12",51.23,51.93,45.91,46.18,-3.56,-7.16,171900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-11",51.57,52.45,47.819,49.74,-0.04,-0.08,194400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-10",50.545,52.5,49.67,49.78,-1.16,-2.28,142600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-09",46.71,51.65,45.695,50.94,3.44,7.24,209300,{"date":1707,"open":1543,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-06",47.835,42.45,47.5,6.85,16.85,397800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":788,"volume":1721,"transactions":9,"vwap":1719},"2026-02-05",45.02,45.72,40.07,40.65,-3.68,392800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-02-04",52.6,54,43.71,44.33,-23.395,-34.54,781800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-02-03",72.79,73.32,64.84,67.725,-2.395,-3.42,291800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-02-02",64.15,72.080002,63.85,70.12,5.11,7.86,205200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-30",64.85,69.46,63.9,65.010002,-8.921,-12.07,144100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-29",75.46,78.83,67.44,73.931,-0.449,-0.6,193300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-28",75.43,76.96,73.26,74.38,0.4,0.54,82800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-27",74.099998,75.82,71.67,73.98,0.52,0.71,109100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-26",76.66,77.56,72.91,73.46,-5.1,-6.49,158900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-23",79.67,82.63,76.64,78.56,3.39,4.51,148800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-22",74.13,76.44,71.14,75.17,2.33,3.2,230100,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-21",65.22,74.56,72.84,9.73,15.42,268100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1685,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-20",60.16,67.25,59.87,63.11,-0.06,202600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-16",64.3,64.44,61.595,63.15,2.11,3.46,126900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-15",61.055,66.451,60.91,61.040001,2.29,3.9,233400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-14",55.585,59,54.6,58.75,1.29,2.25,195500,{"date":1856,"open":1850,"high":1857,"low":1850,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-13",58.46,57.46,6.45,12.64,228200,{"date":1863,"open":1665,"high":1864,"low":1710,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-12",52.035,51.0099983,2.15,4.4,113400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2026-01-09",50.029999,50.765,48.74,48.86,-0.79,-1.59,92600,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1791,"volume":1884,"transactions":9,"vwap":1882},"2026-01-08",52.62,48.945,49.65,-2.67,121300,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-07",53.2,50.87,52.32,-2.16,-3.96,159800,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2026-01-06",58.98,52.946,54.48,-3.54,-6.1,264500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":379,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2026-01-05",63.0099983,64.75,57.79,58.02,-2.13,150800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2026-01-02",57.060001,61.175,57.049999,59.28,4.6,8.41,156100,{"date":1919,"open":1920,"high":1921,"low":1850,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-31",55.59,56.33,54.68,-0.63,-1.14,42300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-30",55.69,55.99,54.82,55.31,-0.16,-0.29,65500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-29",53.33,55.51,52.53,55.47,0.34,0.62,94500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1352,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1352},"2025-12-26",55.39,56.02,54.197,-0.05,-0.09,55700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-24",55,55.855,54.858,55.18,-0.01,-0.02,38700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-23",53.91,55.841,53.82,55.19,-0.38,-0.68,78700,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-22",58.13,54.79,55.57,0.73,1.33,64100,{"date":1979,"open":1980,"high":1974,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-19",50.585,54.84,6.03,12.35,158400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-18",50.38,51.18,48.66,48.81,1.36,2.87,76100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-17",53.27,54.09,47.18,47.45,-5.52,-10.42,169300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":444,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-12-16",51.77,53.5,51.2,52.97,1.3,79100,{"date":2012,"open":1981,"high":1353,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-15",52,52.29,-1.68,-3.11,148000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-12",58.16,60.18,53.040001,53.97,-5.71,-9.57,159000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1950,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-12-11",57.61,59.73,53.74,59.68,-0.15,124100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-10",59.9,60.43,58.15,59.77,-6.72,-10.11,212500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":153,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-12-09",66.07,68.19,64.55,66.49,0.27,104200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":1766,"transactions":9,"vwap":2057},"2025-12-08",65,67.73,64.72,66.31,1.83,2.84,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-12-05",64.18,67.76,63.64,64.48,1.07,1.69,114300,{"date":2070,"open":2071,"high":2054,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-12-04",63.74,62.423,63.41,-0.95,-1.48,84400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-12-03",63.75,64.63,60.94,64.36,1.38,2.19,136500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1883,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-12-02",66.93,69.34,62.62,62.98,-4.07,234200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2058,"volume":2101,"transactions":9,"vwap":2099},"2025-12-01",62.275,66.373,62.18,65.65,1.18,186300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":931,"percent_change":1210,"volume":2108,"transactions":9,"vwap":2107},"2025-11-28",63.79,64.57,62.42,64.47,170200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-26",60,63.252,58.49,62.55,4.57,7.88,275000,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-25",55.6,58.305,51.19,57.98,-5.435,-8.57,387800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-24",58.91,64.29,58.4,63.415,6.381,11.19,205800,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-21",59.61,52.42,57.034,-1.326,-2.27,288400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-20",75.089996,75.52,57.68,58.36,-10.96,-15.81,257500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-19",73.4,76.58,66.84,69.32,-4.32,-5.87,246100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":1811,"transactions":9,"vwap":2167},"2025-11-18",77.81,78.43,70,73.64,-6.81,-8.46,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-17",82.19,86,78.485,80.45,-4.4,-5.19,136400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-14",80.029999,89.18,76.76,84.85,-0.775,-0.91,282900,{"date":2189,"open":2182,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-13",93.94,84.26,85.625,-8.045,-8.59,411900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-12",89.53,96.67,87.835,93.67,14.35,18.09,530600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-11",82.27,86.62,77.089996,79.32,-4.53,-5.4,526000,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1191,"volume":2221,"transactions":9,"vwap":2219},"2025-11-10",82.76,87,81.99,83.85,7.179,212900,{"date":2223,"open":2224,"high":2225,"low":1807,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-07",75.36,77.75,76.671,-3.319,-4.15,349600,{"date":2231,"open":2232,"high":2233,"low":1305,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-06",90.885,91.074997,79.99,-13.35,-14.3,354400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-11-05",84.029999,95.674,84,93.34,4.3,4.83,485600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-11-04",89.17,94.3,87.15,89.040001,-7.2,-7.48,244100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":1106,"transactions":9,"vwap":2261},"2025-11-03",95.85,96.62,92,96.24,2.6,2.78,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-31",96.11,97.91,91.8,93.64,0.89,0.96,160200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-30",97.050003,99.44,92.61,92.75,-7.25,200300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-29",99.99,101.84,94.91,100,4.67,4.9,299400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-28",96.13,100.040001,95.21,95.33,-1.38,-1.43,235300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":913,"volume":2306,"transactions":9,"vwap":2304},"2025-10-27",95.54,97.025002,89.5,96.71,5.103,378900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-24",85.11,91.79,84.455,91.607,11.947,15,205300,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-23",76.31,80.099998,75.66,79.66,3.16,4.13,113800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-22",80.91,82.97,72.68,76.5,-5.393,-6.59,168900,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-21",83.38,84.382,79.029999,81.893,-1.757,-2.1,122900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-20",80.8,85.188,79.565,83.65,5.05,6.42,257900,{"date":2353,"open":1296,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-17",80.049004,75.2,78.6,-0.996,-1.25,198300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-16",80.49,83.894,79.19,79.596,-2.794,-3.39,199300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-15",72.215,82.55,71.665,82.39,13.12,18.94,346200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-14",70.14,73.72,68.22,69.27,0.95,1.39,303000,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2100,"volume":2394,"transactions":9,"vwap":2392},"2025-10-13",70.57,73.136,67.5,68.32,0.8,292000,{"date":2396,"open":1796,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-10-10",80.115,66.73,67.52,-12.34,-15.45,441800,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-10-09",82.11,84.775,77.57,79.86,-1.8,-2.2,342100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-10-08",67.36,81.709,66.69,81.66,15.07,22.63,581800,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-10-07",68.61,71,65.385,66.59,4.73,7.65,454100,{"date":2431,"open":1790,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-10-06",73.5,61.5,61.86,19.89,47.39,1327100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-10-03",45.125,45.15,41.271,41.97,-2.65,-5.94,150000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-10-02",44.11,45.27,42.911,44.62,2.828,6.77,202700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2263,"volume":2463,"transactions":9,"vwap":2461},"2025-10-01",40.080002,41.82,40,41.792,1.132,123100,{"date":2465,"open":2460,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-30",40.854,39.499,40.66,0.223,0.55,88100,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":2477,"percent_change":412,"volume":2478,"transactions":9,"vwap":2476},"2025-09-29",39.985,41.8,40.437,0.877,142500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-26",40.12,40.77,38.405,39.56,-0.84,-2.08,99800,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1773,"volume":2495,"transactions":9,"vwap":2493},"2025-09-25",38.45,40.56,37.32,40.4,0.161,133700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":112,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-09-24",41.46,42.14,39.131,40.239,-0.07,192300,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1263,"volume":2511,"transactions":9,"vwap":2509},"2025-09-23",40.18,41.56,39.552,40.269,0.309,144700,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-22",38.85,41.429,39.96,1.064,2.74,192600,{"date":2521,"open":2522,"high":2460,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-19",38.88,38.18,38.896,-0.244,-0.62,169400,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-18",35.68,39.47,35.19,39.14,-0.675,-1.7,490400,{"date":2538,"open":1398,"high":1624,"low":2539,"close":2540,"change":2534,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-09-17",38.13,39.815,-1.67,185000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":1553,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":1553},"2025-09-16",40.85,41.11,39.857,-0.36,-0.88,133800,{"date":2552,"open":2506,"high":2553,"low":2554,"close":2545,"change":1643,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2545},"2025-09-15",40.86,39.09,3.58,134900,{"date":2558,"open":2559,"high":2493,"low":2560,"close":2561,"change":1976,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-09-12",38.79,37.865,39.44,3.49,178600,{"date":2565,"open":2566,"high":1484,"low":2567,"close":2568,"change":1288,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-09-11",39.62,37.835,38.11,-5.03,273600,{"date":2572,"open":2443,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-09-10",42.47,39.37,40.13,1.837,4.8,190000,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-09-09",36.53,38.31,36.5,38.293,2.157,5.97,148900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2050,"volume":2595,"transactions":9,"vwap":2593},"2025-09-08",36.32,36.77,35.24,36.136,0.096,171100,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-09-05",39.24,35.608,36.040001,-5.58,-13.41,467500,{"date":2605,"open":1542,"high":1551,"low":2606,"close":2607,"change":2608,"percent_change":117,"volume":2609,"transactions":9,"vwap":2607},"2025-09-04",39.75,41.62,-0.138,113200,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-09-03",41.67,42.556,41.15,41.758,-0.142,-0.34,48700,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2622,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2622},"2025-09-02",39.66,41.9,38.93,-0.23,-0.55,85700,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-29",44.37,45.25,41.797,42.13,-3.24,-7.14,124700,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-28",45.44,46.6,44.48,45.37,0.78,1.75,176700,{"date":2646,"open":2647,"high":2648,"low":2649,"close":1406,"change":2650,"percent_change":1782,"volume":2651,"transactions":9,"vwap":1406},"2025-08-27",44.07,44.87,43.3,0.23,118200,{"date":2653,"open":2641,"high":2654,"low":2655,"close":2656,"change":1522,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-08-26",45.82,43.51,44.36,3.98,246800,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-25",43.72,41.85,42.66,-2.4,-5.33,204400,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-22",42.029999,45.4,41.93,45.060001,2.13,4.96,276900,{"date":2677,"open":2678,"high":2678,"low":1491,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-08-21",44.02,42.93,-0.83,-1.9,117800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-20",43,44.42,40.0099983,43.76,-0.685,-1.54,273800,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-08-19",48.26,44.3,44.445,-5.495,-11,244300,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2485,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-08-18",50.24,51.33,48.93,49.94,-1.65,111200,{"date":2709,"open":2710,"high":2711,"low":1871,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-15",52.049999,52.28,50.78,-1.96,-3.72,115900,{"date":2717,"open":2718,"high":2719,"low":2013,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-08-14",52.25,55.42,52.74,-2.15,-3.92,198200,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-13",52.34,56.099998,52.080002,54.89,5.35,10.8,406600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":626,"volume":2740,"transactions":9,"vwap":2738},"2025-08-12",48.69,49.59,46.0099983,49.54,1.43,373100,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-08-11",46.89,51.61,46.66,48.11,-0.24,-0.5,371100,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-08-08",48.985,50.355,47.099998,48.35,0.14,0.29,223900,{"date":2760,"open":1527,"high":2761,"low":1527,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-08-07",49.9,48.21,4.97,11.49,518000,{"date":2767,"open":2768,"high":1716,"low":2769,"close":2770,"change":338,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-08-06",44.12,40.33,43.24,-13.36,884000,{"date":2774,"open":1681,"high":2744,"low":2775,"close":2776,"change":379,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-08-05",48.55,49.91,-2.46,586400,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1992,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-08-04",49.92,51.63,49.56,51.17,5.94,245000,{"date":2788,"open":2789,"high":2738,"low":1632,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-08-01",47.11,48.3,-2.78,-5.44,284000,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-07-31",54.46,50.3,51.080002,-1.78,-3.37,243200,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-30",50.51,53.39,49.526,52.86,1.12,2.16,261300,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1866,"percent_change":930,"volume":2817,"transactions":9,"vwap":2816},"2025-07-29",50.5,54.43,50.165,51.74,406800,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2736,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2736},"2025-07-28",47.35,50,46.95,3.94,8.63,300100,{"date":2827,"open":2678,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2730,"volume":2832,"transactions":9,"vwap":2830},"2025-07-25",45.99,43.48,45.65,2.32,221000,{"date":2834,"open":2622,"high":2835,"low":2836,"close":2837,"change":562,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-07-24",44.25,41.319,43.33,4.61,291400,{"date":2841,"open":2506,"high":2842,"low":2506,"close":1650,"change":562,"percent_change":2245,"volume":2843,"transactions":9,"vwap":1650},"2025-07-23",41.87,305500,{"date":2845,"open":2846,"high":2846,"low":2847,"close":2848,"change":379,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-07-22",40.23,36.78,39.51,-3.09,253200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2482,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2482},"2025-07-21",41.02,42.412,40.67,0.07,0.17,236700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2681,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-07-18",42.21,42.76,40.45,40.7,-4.46,232400,{"date":2868,"open":1634,"high":1634,"low":2475,"close":1415,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":1415},"2025-07-17",0.15,0.35,265100,{"date":2873,"open":2874,"high":2875,"low":2876,"close":1709,"change":2877,"percent_change":2878,"volume":1654,"transactions":9,"vwap":1709},"2025-07-16",39.93,42.569,38.77,2.31,5.75,{"date":2880,"open":2881,"high":2882,"low":2533,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-07-15",39.15,41.59,40.14,4.53,12.72,315800,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":540,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-07-14",35.13,36.18,33.44,35.61,-0.31,304300,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":76,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-07-11",33.92,36.099998,33.45,35.72,3.15,263300,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-07-10",34.07,35.35,33.559,34.63,2.66,8.32,330200,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2161,"transactions":9,"vwap":2917},"2025-07-09",32.16,32.999,31.62,31.97,0.25,0.79,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2385,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-07-08",31.52,32.2,30.87,31.72,4.58,103700,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2211,"volume":2935,"transactions":9,"vwap":2933},"2025-07-07",31.31,31.4,29.81,30.33,-1.44,157600,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-07-03",32.37,32.49,31.54,31.77,-0.35,-1.09,188800,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2808,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-07-02",30.68,32.661,30.61,32.12,3.61,223200,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-07-01",32.24,32.75,30.67,31,-2.79,-8.26,232200,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-06-30",34.8,34.85,33.41,33.79,-0.9,-2.59,466200,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":112,"percent_change":1950,"volume":2977,"transactions":9,"vwap":2976},"2025-06-27",34.94,36.59,33.76,34.69,311200,{"date":2979,"open":2980,"high":2980,"low":2981,"close":2982,"change":1298,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-06-26",35.83,33.885,34.72,0.38,315400,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":1843,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-06-25",33.38,34.93,32.82,34.59,7.09,334000,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-06-24",30.11,32.34,29.92,32.3,3.79,13.29,307100,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":141,"percent_change":2084,"volume":3008,"transactions":9,"vwap":3007},"2025-06-23",28.78,30.07,27.3,28.51,410400,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":2152,"transactions":9,"vwap":3014},"2025-06-20",28.14,29.82,27.66,27.9,0.58,2.12,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-06-18",27.93,28.3,26.89,27.32,-0.14,-0.51,182500,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":2050,"percent_change":127,"volume":3032,"transactions":9,"vwap":3031},"2025-06-17",27.87,28.96,27.25,27.46,267800,{"date":3034,"open":3035,"high":3036,"low":3035,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-06-16",23.99,27.79,27.19,4.05,17.5,401400,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":1660,"volume":3048,"transactions":9,"vwap":3046},"2025-06-13",23.08,23.8,22.693,23.14,-0.96,153700,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-06-12",24.9,25.55,23.92,24.1,-1.12,-4.44,252800,{"date":3059,"open":3060,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-06-11",26.6,24.69,25.22,-0.82,-3.15,314100,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-06-10",25.42,26.4,25.059999,26.040001,0.57,2.24,107100,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-06-09",24.91,25.618,24.529,25.47,2.21,9.5,144900,{"date":3085,"open":3086,"high":3087,"low":3046,"close":3088,"change":153,"percent_change":2642,"volume":3089,"transactions":9,"vwap":3088},"2025-06-06",23.96,24.093,23.26,66400,{"date":3091,"open":3092,"high":3092,"low":3093,"close":3043,"change":1114,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3043},"2025-06-05",24.41,22.64,-4.67,88500,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":219,"percent_change":3073,"volume":3102,"transactions":9,"vwap":3101},"2025-06-04",23.81,24.477,23.145,24.21,94200,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":2271,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3108},"2025-06-03",22.69,23.779,22.2,23.68,4.23,62600,{"date":3112,"open":3113,"high":3114,"low":3113,"close":3115,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3115},"2025-06-02",21.73,22.73,22.72,1.56,7.37,67800,{"date":3120,"open":3121,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-30",21.63,20.49,21.16,-0.92,-4.17,18500,{"date":3128,"open":3129,"high":3129,"low":3130,"close":3131,"change":1958,"percent_change":1949,"volume":3132,"transactions":9,"vwap":3131},"2025-05-29",23.1,21.83,22.08,53200,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":1968,"percent_change":1653,"volume":3139,"transactions":9,"vwap":3138},"2025-05-28",22.81,22.82,22.030001,22.09,21200,{"date":3141,"open":3142,"high":3143,"low":3137,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-27",22.15,23.040001,22.77,1.62,7.66,30900,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3153},"2025-05-23",20.31,21.35,20.08,21.15,-0.152,-0.71,18400,{"date":3158,"open":3113,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3161},"2025-05-22",22,21.25,21.302,-0.558,-2.55,60800,{"date":3166,"open":3114,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-05-21",23.37,21.44,21.86,-0.54,-2.41,64000,{"date":3174,"open":3175,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":2142,"volume":3179,"transactions":9,"vwap":3177},"2025-05-20",22.6,21.869,22.4,-0.52,53300,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3185},"2025-05-19",22.99,23.229,22.663,22.92,-1,-4.18,81300,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3053,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3053},"2025-05-16",24.259,24.34,23.548,0.84,3.64,152400,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3043,"change":3055,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3043},"2025-05-15",23.84,24.22,22.7,-4.63,132200,{"date":3205,"open":3206,"high":3207,"low":3044,"close":3208,"change":3209,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3208},"2025-05-14",25.08,25.912,24.2,2.09,9.45,210800,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3217},"2025-05-13",21.3,22.29,21.049999,22.11,1.61,7.85,123500,{"date":3222,"open":3223,"high":3223,"low":3224,"close":3225,"change":122,"percent_change":3226,"volume":3188,"transactions":9,"vwap":3225},"2025-05-12",21.42,20.169,20.5,10.51,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":931,"volume":3234,"transactions":9,"vwap":3232},"2025-05-09",18.61,18.7,18.19,18.55,0.349,38000,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3239,"change":3240,"percent_change":2909,"volume":3241,"transactions":9,"vwap":3239},"2025-05-08",18.35,19.49,18.201,0.471,71500,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":3248,"percent_change":2059,"volume":3249,"transactions":9,"vwap":3247},"2025-05-07",17.84,18.811,16.6,17.73,0.49,70100,{"date":3251,"open":3252,"high":3253,"low":3254,"close":615,"change":2526,"percent_change":3255,"volume":3256,"transactions":9,"vwap":615},"2025-05-06",17.059999,17.56,16.72,-3.47,124800,{"date":3258,"open":3259,"high":3260,"low":3259,"close":3261,"change":3262,"percent_change":3263,"volume":3264,"transactions":9,"vwap":3261},"2025-05-05",17.26,18.348,17.86,0.658,3.83,93900,{"date":3266,"open":3267,"high":3268,"low":3269,"close":3270,"change":3271,"percent_change":3272,"volume":3273,"transactions":9,"vwap":3270},"2025-05-02",17.13,17.413,17.12,17.202,0.622,3.75,19800,{"date":3275,"open":3259,"high":3276,"low":3277,"close":3277,"change":1932,"percent_change":3047,"volume":3278,"transactions":9,"vwap":3277},"2025-05-01",17.449,16.58,13800,{"date":3280,"open":3281,"high":3282,"low":860,"close":3282,"change":3283,"percent_change":3284,"volume":3285,"transactions":9,"vwap":3282},"2025-04-30",15.18,16.74,0.47,2.89,19200,{"date":3287,"open":3288,"high":3289,"low":3290,"close":3290,"change":2033,"percent_change":2186,"volume":3291,"transactions":9,"vwap":3290},"2025-04-29",16.48,16.53,16.27,4900,{"date":3293,"open":3294,"high":3295,"low":3296,"close":3297,"change":3298,"percent_change":3299,"volume":3300,"transactions":9,"vwap":3297},"2025-04-28",16.2,16.76,15.721,16.42,-0.094,-0.57,16600,{"date":3302,"open":3303,"high":3246,"low":3304,"close":3305,"change":3306,"percent_change":3307,"volume":3308,"transactions":9,"vwap":3305},"2025-04-25",15.38,15.37,16.514,0.731,4.63,16800,{"date":3310,"open":3311,"high":3312,"low":3313,"close":3314,"change":3315,"percent_change":3316,"volume":3317,"transactions":9,"vwap":3314},"2025-04-24",14.607,15.87,14.571,15.783,1.272,8.77,55100,{"date":3319,"open":3320,"high":3321,"low":3322,"close":3323,"change":3324,"percent_change":3325,"volume":3326,"transactions":9,"vwap":3323},"2025-04-23",14.78,15.41,14.47,14.511,1.271,9.6,24500,{"date":3328,"open":2375,"high":3329,"low":3330,"close":3331,"change":34,"percent_change":3332,"volume":3333,"transactions":9,"vwap":3331},"2025-04-22",13.49,12.93,13.24,1.46,16500,{"date":177,"open":3335,"high":3336,"low":173,"close":3336,"change":3337,"percent_change":2869,"volume":3338,"transactions":9,"vwap":3336},13.03,13.05,0.02,14500]