[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETHU":3,"homepage-market-summary":30,"stock-historical-ETHU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ETHU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"2x Ether ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8413,0.2508,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.81,31.8,32.33,29.47,30.62,-0.81,-2.65,6817403.831537,169.45,10.72,6799630.113079264,12,585,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},188.73,6092760,2223857228.269816,1.29,"2025-04-22",[182,185,195,206,216,227,238,249,260,271,282,293,304,314,325,336,347,358,367,378,389,400,411,421,431,441,451,460,469,478,489,500,511,522,532,543,554,565,575,585,595,604,614,622,630,639,650,660,671,682,691,700,710,720,728,738,748,759,766,777,786,794,803,812,820,829,838,846,853,861,868,877,885,894,903,912,920,929,938,946,955,963,972,981,987,996,1005,1013,1022,1030,1039,1047,1055,1063,1071,1080,1089,1096,1104,1112,1119,1128,1137,1145,1154,1162,1168,1175,1182,1190,1197,1205,1214,1223,1232,1239,1248,1256,1264,1273,1280,1288,1296,1302,1311,1319,1327,1335,1342,1351,1358,1367,1375,1384,1392,1400,1407,1415,1424,1430,1437,1445,1454,1462,1468,1477,1486,1495,1499,1507,1516,1525,1533,1541,1548,1557,1564,1572,1581,1588,1597,1605,1612,1619,1626,1634,1643,1651,1659,1668,1677,1686,1695,1704,1711,1718,1726,1735,1744,1753,1761,1770,1778,1786,1795,1803,1812,1818,1827,1836,1844,1851,1859,1866,1874,1882,1890,1899,1907,1916,1923,1932,1941,1949,1957,1966,1975,1984,1992,2001,2009,2017,2025,2034,2043,2051,2060,2068,2077,2086,2095,2103,2112,2120,2128,2136,2144,2153,2162,2171,2180,2189,2198,2207,2216,2223,2232,2241,2250,2258,2267,2276,2285,2294,2303,2312,2321,2330,2338,2346,2355,2364,2371,2379,2388,2397,2406,2414,2421,2429,2438,2447,2455,2464,2471,2480,2489,2497,2506,2514,2522,2531,2540,2548,2556,2565,2574,2582,2591,2600,2608,2617,2626,2635,2643,2651,2660,2668,2676,2685,2694,2703,2712,2720,2729,2738,2747,2755,2764,2771,2780,2789,2797,2806,2815,2822,2830,2839,2848,2856,2865,2873,2881,2889,2898,2906,2915,2924,2931,2940,2947,2954,2961,2970,2979,2986,2993,3002,3010,3019,3028,3036,3045,3052,3060,3067,3075,3081,3089,3098,3106,3115,3123,3131,3138,3147,3154,3163,3172,3180,3189,3197,3205,3214,3221,3228,3237,3245,3254,3262,3269,3277,3286,3293,3302],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},65345,31.0912,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",30.28,30.98,29.98,0.68,2.27,5890220.944059,47472,30.4637,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",31.23,31.525,29.85,29.94,-0.47,-1.55,5237078.998842,44218,30.5028,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":152,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",31.53,31.54,29.93,30.41,1.16,5412757.64824,46679,30.7761,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",30.46,31.19,29.54,30.06,-0.48,-1.57,6048593.555221,50302,30.1887,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",30.74,30.96,29.96,30.54,-0.125,-0.41,6129488.861864,51823,30.5909,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",29.92,30.92,29.56,30.665,0.335,1.1,5549068.26863,47411,30.2116,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",31.2,31.3999,29.36,30.33,-1.77,-5.51,6929527.383314,72078,30.4275,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",31.85,32.3886,31.25,32.1,-0.22,-0.68,6147173.695004,57480,31.927,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",31.78,32.67,31.16,32.32,2.73,9.23,9244344.317174,89380,31.8172,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",26.74,29.79,26.71,29.59,4.05,15.86,9198810.493008,81639,28.2673,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",25.64,26.3,25.18,25.54,0.81,3.28,6747066.074088,44517,25.748,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":267,"volume":311,"transactions":312,"vwap":313},"2026-09-16",24.55,25.19,23.89,24.73,-0.17,6778693.543549,51847,24.4936,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",26.25,26.27,23.56,24.9,-2.83,-10.21,13610153.960271,106957,25.0065,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",26.86,27.92,26.66,27.73,0.02,0.07,7324294.070487,57362,27.3321,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",26.88,30.4,26.63,27.71,1.65,6.33,17349734.859666,129287,28.3642,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",25.13,26.29,25.02,26.06,-0.02,-0.08,6463217.180649,43581,25.699,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":234,"percent_change":202,"volume":364,"transactions":365,"vwap":366},"2026-09-09",27.23,27.41,26.045,26.08,7398042.457227,47304,26.7968,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",26.15,27.03,25.57,26.49,0.52,2,4759989.029335,30894,26.4349,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",25.86,26.175,25.42,25.97,-1.43,-5.22,7356347.879692,50915,26.101,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",25.34,27.67,25.28,27.4,2.66,10.75,10175806.344478,71656,26.5252,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",24.68,25.31,24.34,24.74,-0.54,-2.14,4541863.685039,32964,24.7173,{"date":412,"open":413,"high":414,"low":415,"close":393,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",25.85,26.1393,24.5,-1.42,-5.32,4454358.387657,37091,25.5533,{"date":422,"open":423,"high":338,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",25.99,25.72,26.7,0.98,3.81,4284445.134983,36899,26.2845,{"date":432,"open":433,"high":434,"low":435,"close":424,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",27.13,27.74,25.09,-1.4,-5.16,8417238.420181,82519,26.4091,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":373,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",27.24,27.955,26.845,27.12,1.95,6721599.574448,57579,27.4927,{"date":452,"open":453,"high":327,"low":454,"close":455,"change":456,"percent_change":190,"volume":457,"transactions":458,"vwap":459},"2026-08-26",26.02,25.73,26.6,0.18,4699684.125826,40208,26.3706,{"date":461,"open":317,"high":462,"low":463,"close":464,"change":465,"percent_change":267,"volume":466,"transactions":467,"vwap":468},"2026-08-25",26.92,25.89,26.42,-0.18,7840163.738928,63003,26.5181,{"date":470,"open":394,"high":471,"low":472,"close":455,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",27.9,26.232,1.24,4.89,14657871.658841,125451,27.0296,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",24.87,25.785,24.47,25.36,1.75,7.41,15977470.997832,131338,25.331,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",22.94,24.25,22.32,23.61,4.13,21.2,16288416.616185,110565,23.1739,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",16.66,19.71,16.49,19.48,3.22,19.8,18435890.400533,99312,19.042,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",15.92,16.43,15.89,16.26,0.115,0.71,3515288.209043,15214,16.2315,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",15.97,16.295,16.145,0.445,2.83,3314438.896368,16151,16.1126,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",15.51,15.82,15.385,15.7,-0.11,-0.7,2009820.125142,16081,15.586,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",15.84,16,15.405,15.81,0.13,0.83,2402041.805991,15175,15.7808,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",16.17,16.185,15.645,15.68,-0.03,-0.19,3216668.581431,20053,15.9985,{"date":566,"open":545,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",15.9,15.25,15.71,0.035,0.22,2521026.64432,19275,15.599,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",16.2,15.49,15.675,-0.755,-4.6,3704998.521709,26738,15.8334,{"date":586,"open":587,"high":588,"low":589,"close":514,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",16.6,16.72,16.18,0.14,0.86,5342000.912424,31346,16.483,{"date":596,"open":597,"high":598,"low":524,"close":599,"change":538,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",16.03,16.46,16.29,-0.67,3189301.63025,20648,16.2741,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":38,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",15.58,16.585,15.3202,16.4,4.66,4401556.65364,33010,15.9639,{"date":615,"open":606,"high":548,"low":616,"close":617,"change":332,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",15.3791,15.67,0.45,3151701.686791,24055,15.6048,{"date":623,"open":624,"high":537,"low":625,"close":626,"change":331,"percent_change":549,"volume":627,"transactions":628,"vwap":629},"2026-08-03",15.1,15.02,15.6,2961027.246629,22976,15.3881,{"date":631,"open":632,"high":632,"low":633,"close":606,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",15.93,15.1601,-0.96,-5.8,5619955.868031,36426,15.5952,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",16.59,16.805,16.38,16.54,0.59,3.7,4549776.375017,23582,16.5614,{"date":651,"open":577,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",16.74,15.872,15.95,-0.6,-3.63,6578415.877985,33680,16.2038,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",15.88,16.655,15.38,16.55,-0.46,-2.7,5920584.179292,32541,16.1163,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",17.09,17.5298,16.515,17.01,1.41,9.04,8303957.309134,35552,16.9325,{"date":683,"open":684,"high":685,"low":71,"close":626,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",15.62,15.6899,-0.21,-1.33,4054677.806716,19907,15.607,{"date":692,"open":693,"high":609,"low":694,"close":548,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",16.19,15.695,-0.88,-5.27,4606378.028315,23672,16.159,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":107,"volume":707,"transactions":708,"vwap":709},"2026-07-22",16.64,17.25,16.615,16.69,0.01,4448280.961445,21737,16.8728,{"date":711,"open":712,"high":713,"low":644,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",16.95,17.06,16.68,0.43,2.65,4735273.07587,25012,16.8009,{"date":721,"open":722,"high":587,"low":578,"close":723,"change":591,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",15.78,16.25,5.59,5977077.2508,25186,16.0938,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":406,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",14.88,15.57,14.66,15.39,-3.39,5466122.931705,25657,15.1497,{"date":739,"open":740,"high":741,"low":742,"close":632,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-16",16.07,16.225,15.705,-0.82,-4.9,5112770.254107,25532,15.9793,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-15",16.985,17.1,16.42,16.75,0.8,5.02,6894532.399486,36065,16.7355,{"date":760,"open":597,"high":589,"low":569,"close":654,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-14",1.64,11.46,9065016.738504,37550,15.7875,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",14.19,14.4986,13.905,14.31,-0.29,-1.99,3840822.162883,21085,14.2255,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",14.7,14.95,14.335,14.6,0.7,5.04,6756500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":754,"volume":793,"transactions":9,"vwap":791},"2026-07-09",13.86,14.08,13.64,13.9,0.11,4097900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",13.7,13.885,13.31,13.79,-0.83,-5.68,4881600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",14.29,14.96,14.09,14.62,-0.04,-0.27,5565200,{"date":813,"open":814,"high":815,"low":816,"close":732,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":732},"2026-07-06",13.72,14.85,13.65,1.45,10.98,7170700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",12.94,13.56,12.88,13.21,1.25,10.45,7340900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",11.36,12.16,11.26,11.96,0.55,4.82,5676500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":600,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-30",11.11,11.43,10.94,11.41,-5.55,4481000,{"date":847,"open":831,"high":848,"low":849,"close":850,"change":783,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-29",12.25,11.08,12.08,6.15,5839900,{"date":854,"open":855,"high":856,"low":26,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",10.79,11.63,11.38,0.26,2.34,5355300,{"date":862,"open":848,"high":863,"low":864,"close":865,"change":234,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-25",12.28,10.76,11.12,-3.56,6938400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",12.58,12.75,11.055,11.53,-1.22,-9.57,7934600,{"date":878,"open":879,"high":880,"low":881,"close":871,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":871},"2026-06-23",12.51,12.915,12.48,-1.16,-8.34,6875800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",14.44,14.67,13.83,13.91,0.41,3.04,7006100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",14.22,14.24,12.93,13.5,-0.45,-3.23,5520900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",14.36,14.99,13.871,13.95,-1.05,-7,6686500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":900,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-16",15.11,15.21,14.45,15,-2.91,6491600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",15.41,15.91,15.19,15.45,2.44,18.75,12080500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",12.985,13.42,12.79,13.01,-0.25,-1.89,3972300,{"date":939,"open":940,"high":941,"low":879,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",12.77,13.445,13.26,0.77,6.16,5994600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",12.57,13.075,12.36,12.49,-0.42,-3.25,4933400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":234,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-09",13.1,13.24,12.205,12.91,-3.08,7313700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",13.4,13.67,13.23,13.32,1.57,13.36,6666300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",13.3,13.48,11.135,11.75,-3.43,-22.6,26454600,{"date":982,"open":806,"high":534,"low":983,"close":984,"change":900,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-04",14.77,15.18,-2.88,6630400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",16.81,17,15.515,15.63,-2.02,-11.44,6657600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",18.91,18.985,17.08,17.65,-1.8,-9.25,8114000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":935,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-01",18.85,19.525,18.51,19.45,-1.27,5962700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",19.27,20.25,18.88,19.7,0.04,0.2,4434000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":743,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-28",19.040001,19.94,18.67,19.66,-4,6326600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",20.73,20.945,20.22,20.48,-0.36,-1.73,3249600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":792,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-26",21.73,22.25,20.5,20.84,0.53,4482500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1032,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1032},"2026-05-22",22.07,22.15,20.575,-1.66,-7.41,4137700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":107,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-21",21.9,22.65,21.58,22.39,0.27,2554100,{"date":1064,"open":1049,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",22.55,21.8,22.33,0.5,2.29,2454100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-19",21.7,22.097,21.43,21.83,-0.26,-1.18,2496900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-18",22.46,22.48,21.075001,22.09,-2.16,-8.91,6578700,{"date":1090,"open":1091,"high":1091,"low":1092,"close":492,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":492},"2026-05-15",24.82,23.82,-1.78,-6.84,4171400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":45,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-14",25.15,26.53,24.805,26.030001,4,4748700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":539,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-13",25.58,25.69,24.53,25.030001,-2.72,3531600,{"date":1113,"open":1114,"high":1115,"low":1109,"close":454,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":454},"2026-05-12",25.68,25.775,-1.29,-4.77,3514900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-11",26.73,27.14,26.16,27.02,0.51,1.92,4094500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-08",25.51,26.64,25.4,26.51,0.47,1.8,3187400,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-07",26.72,25.61,26.040001,-1.28,-4.69,3802100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-06",28.16,28.25,27.040001,27.32,-0.56,-2.01,3675500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":82,"volume":1161,"transactions":9,"vwap":1159},"2026-05-05",28.38,28.58,27.59,27.88,0.37,3157500,{"date":1163,"open":1122,"high":1164,"low":327,"close":1165,"change":117,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-04",28.18,27.51,4.28,4508500,{"date":1169,"open":1170,"high":462,"low":1171,"close":1172,"change":89,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-05-01",26.47,26.24,26.38,4.02,2466300,{"date":1176,"open":393,"high":1177,"low":1178,"close":483,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":483},"2026-04-30",25.67,25.049999,0.65,2.63,2602000,{"date":1183,"open":1184,"high":1170,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-29",26.45,24.4,24.71,-1.61,-6.12,3972800,{"date":1191,"open":1192,"high":464,"low":483,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-28",25.6,26.32,0.28,1.08,3064200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1141,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1141},"2026-04-27",26.65,27.030001,25.49,-0.8,-2.98,3437000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-24",26.95,27.049999,26.36,26.84,0.15,0.56,3374700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-23",26.94,27.43,25.953,26.69,-2.07,-7.2,5257600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-22",29.12,29.4,28.455,28.76,2.26,8.53,5832600,{"date":1233,"open":284,"high":1234,"low":1235,"close":1236,"change":22,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-21",27.28,26.17,26.5,-2.97,4932700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-20",26.935,27.58,25.95,27.31,-2.4,-8.08,6929700,{"date":1249,"open":1250,"high":21,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-17",29.18,28.817,29.71,1.66,5.92,10021500,{"date":1257,"open":1258,"high":1259,"low":1171,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-16",27.82,28.08,28.049999,-0.38,-1.34,7034100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-15",27.44,28.71,27.07,28.43,1.43,5.3,5114400,{"date":1274,"open":1269,"high":1275,"low":1276,"close":1277,"change":117,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-14",29.415,26.8,27,4.37,8886500,{"date":1281,"open":1282,"high":383,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-13",24.31,23.95,25.87,0.21,0.82,5440800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1286,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-10",24.95,25.77,24.63,25.66,3.3,5937300,{"date":1297,"open":1283,"high":349,"low":1298,"close":1299,"change":590,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-09",23.48,24.84,0.57,5036000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-08",25.78,25.9,24.16,24.7,2.12,9.39,6518500,{"date":1312,"open":1313,"high":1058,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-07",21.97,21.41,22.58,-0.73,-3.13,6834700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1253,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-06",23.32,23.86,22.87,23.31,7.67,5060700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1052,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-04-02",20.85,21.85,20.53,21.65,-7.12,5260700,{"date":1336,"open":1337,"high":308,"low":1338,"close":1324,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1324},"2026-04-01",23.135,22.59,0.96,4.3,4835000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-31",21.55,22.9,21.11,22.35,1.54,7.4,7687900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1179,"percent_change":506,"volume":1357,"transactions":9,"vwap":1356},"2026-03-30",21.82,22.01,20.61,20.81,5040700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-27",20.26,20.57,19.73,20.16,-1.24,-5.79,5059300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":320,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-26",22.02,22.41,21.065001,21.4,-11.68,7378500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-25",24.46,24.83,23.7,24.23,1.23,5.35,5083300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":695,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-24",23.77,24.030001,22.71,23,-3.69,6107300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1134,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-23",23.78,24.755,23.059999,23.88,2.01,10120700,{"date":1401,"open":1379,"high":1402,"low":1403,"close":1404,"change":686,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-20",23.749,23.02,23.41,-0.89,4841100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":909,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-19",23.29,23.99,22.68,23.62,-4.26,7921300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-18",25.93,26.07,24.24,24.67,-3.28,-11.74,11170800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1426,"change":810,"percent_change":634,"volume":1429,"transactions":9,"vwap":1426},"2026-03-17",27.95,28.91,27.55,7187400,{"date":1431,"open":1268,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1066,"volume":1436,"transactions":9,"vwap":1434},"2026-03-16",28.585,26.54,28.22,5.05,11199800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":137,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-13",24.99,25.62,22.91,23.17,2.93,9881300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-12",22.22,23.08,21.79,22.51,-0.15,-0.66,7034600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":550,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-11",22.025,22.89,21.68,22.66,3.8,5954400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1076,"change":107,"percent_change":1194,"volume":1467,"transactions":9,"vwap":1076},"2026-03-10",22.2,22.96,21.189,7167500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-09",21.35,22.175,21.16,21.77,1.17,5.68,5262500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-06",21.26,21.38,20.049999,20.6,-2.56,-11.05,9808600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-05",23.69,24.049999,22.21,23.16,-1.37,-5.58,10010900,{"date":1496,"open":1403,"high":371,"low":1411,"close":1108,"change":1497,"percent_change":1001,"volume":1498,"transactions":9,"vwap":1108},"2026-03-04",3.68,14440700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1329,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1329},"2026-03-03",20.43,21.61,19.74,-1.31,-5.91,7246200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-02",19.84,23.22,19.79,22.16,2.39,12.09,9436300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-27",20.4,20.58,19.44,19.77,-2.26,-10.26,5553300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":874,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-26",23.040001,23.25,20.94,22.030001,-5.25,6223300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1528,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1528},"2026-02-25",21.1,23.39,20.92,4.47,23.8,9056200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":809,"percent_change":686,"volume":1547,"transactions":9,"vwap":1546},"2026-02-24",17.85,18.93,17.68,18.78,4674800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-23",20.025,20.09,18.3,18.82,-2.36,-11.14,5693100,{"date":1558,"open":1043,"high":1559,"low":1560,"close":1561,"change":618,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-20",21.44,20.42,21.18,2.17,6000000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1032,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1032},"2026-02-19",20.21,20.8,19.81,0.19,0.93,5699400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-18",21.07,22.12,20.195,20.54,-1.26,-5.78,5117400,{"date":1582,"open":1583,"high":1584,"low":1577,"close":1066,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1066},"2026-02-17",21.62,22.24,-1.12,-4.89,5780600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-13",21.46,23.52,21.24,22.92,2.74,13.58,6731000,{"date":1598,"open":1599,"high":1600,"low":507,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-12",21.74,21.92,20.18,-0.86,-4.09,5657200,{"date":1606,"open":1473,"high":1313,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-11",19.86,21.040001,-1.3,-5.82,8536400,{"date":1613,"open":1614,"high":1491,"low":1066,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-10",22.69,22.34,-2.68,-10.71,7976400,{"date":1620,"open":1411,"high":1621,"low":1622,"close":351,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":351},"2026-02-09",25.53,22.4,1.6,6.83,7899500,{"date":1627,"open":1628,"high":492,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-06",21.3,21.23,23.42,4.06,20.97,14756800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-05",24.72,25.45,18.44,19.36,-7.67,-28.38,25076100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1200,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1200},"2026-02-04",27.91,28.55,24.58,-3.47,-11.38,13155800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":993,"volume":1658,"transactions":9,"vwap":1656},"2026-02-03",30.79,31.5,25.5,30.5,-0.63,14621800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-02",31.1,33.62,30.815,31.13,-11.24,-26.53,14172000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-30",44.16,45.23,41.040001,42.37,-4.21,-9.04,6729300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-29",50.72,51,44.87,46.58,-7.73,-14.23,7823000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-28",54.76,55.24,53.19,54.31,-0.34,-0.62,3416300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-27",51.34,54.9,50.63,54.65,4.18,8.28,4299000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":436,"percent_change":667,"volume":1710,"transactions":9,"vwap":1709},"2026-01-26",50,52.2,49.59,50.47,3569400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":112,"percent_change":353,"volume":1717,"transactions":9,"vwap":1716},"2026-01-23",51.79,54.67,50.17,51.87,4115100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1188,"volume":1725,"transactions":9,"vwap":1723},"2026-01-22",53.0099983,53.28,50.61,51.88,-3.38,4555300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-21",53.15,56.573,49.21,55.26,0.99,1.82,7437900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-20",56.89,57.52,53.35,54.27,-11.76,-17.81,7820100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-16",66.98,67.2,64.39,66.029999,0.16,0.24,2893200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1413,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-15",69.58,69.76,65.43,65.87,-6.07,5369600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-14",67.58,71.059998,67.17,70.13,7.11,11.28,7156300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1102,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-13",61.080002,63.7,60.2,63.02,6.78,4269900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1398,"volume":1785,"transactions":9,"vwap":1783},"2026-01-12",57.87,60.72,57.74,59.02,1.165,3344300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-09",58.73,60.715,57.21,57.855,-1.415,-2.39,3340700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1078,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-08",57.95,60.53,57,59.27,-1.95,3777100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-07",62.7,63.19,59.9,60.45,-4.41,-6.8,4318300,{"date":1813,"open":1763,"high":1814,"low":1815,"close":1816,"change":266,"percent_change":1692,"volume":1817,"transactions":9,"vwap":1816},"2026-01-06",67.65,62.46,64.86,6299900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-05",61.58,66,60.81,65.080002,4.72,7.82,7476200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-02",57.07,61.55,56.581,60.36,5.66,10.35,8992400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1134,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-31",56.17,56.29,54.23,54.7,0.87,2615400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1840,"change":1195,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1840},"2025-12-30",54.68,56.18,53.77,2.03,4372600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1728,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1728},"2025-12-29",53.18,54.522,52.63,-0.23,-0.43,5739700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1692,"percent_change":1657,"volume":1865,"transactions":9,"vwap":1864},"2025-12-26",55.12,55.25,52.02,53.38,4311300,{"date":1867,"open":1868,"high":1740,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-24",53.3,51.76,53.72,-1.23,-2.24,3535700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1036,"volume":1881,"transactions":9,"vwap":1879},"2025-12-23",53.84,55.56,52.28,54.95,-0.2,4636100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":800,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-22",58.375,58.89,54.728,55.15,-1.48,5031500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-19",54.69,56.71,53.93,55.98,7.45,15.35,6373000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1262,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-18",54.89,56.106,48.344,48.53,-2.69,9564400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-17",54.3,57.63,48.79,49.87,-4.78,-8.75,10495200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1700,"change":137,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1700},"2025-12-16",54,55.662,53.278,1.22,5570000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-15",61.94,62.56,52.73,53.99,-6.02,-10.03,8452000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-12",66.080002,66.99,58.65,60.0099983,-5.97,-9.05,7524500,{"date":1942,"open":1748,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-11",66.5,62.633,65.98,-5.74,-8,6544500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":59,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-10",70.38,75.66,69.41,71.72,1.69,8518600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-09",61.75,73.4,61.3,70.53,7.66,12.18,8665800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-08",63.26,64.4,60.55,62.87,4.43,7.58,5410900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-05",61.64,63.94,56.94,58.44,-4.82,-7.62,8218700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1968,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1968},"2025-12-04",65.17,66.78,60.37,-0.06,-0.09,7765700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-03",60.79,64.040001,60.040001,63.32,6.21,10.87,8646300,{"date":2002,"open":2003,"high":1783,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-02",52.85,52.5,57.11,7.93,16.12,7258300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1665,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-12-01",51.7,52.315,47.71,49.18,-18.6,9698600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":373,"volume":2024,"transactions":9,"vwap":2022},"2025-11-28",62.61,62.98,59.53,60.42,0.31,3999900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-26",56.58,60.86,55.3,60.11,3.66,6.48,5912100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-25",55.64,57.55,53.44,56.45,-1.84,-3.16,5866800,{"date":2044,"open":2045,"high":1788,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-24",51.85,51.3,58.29,8.63,17.38,7978400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-21",49.25,52.39,47.368,49.66,-3.62,-6.79,12019800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1721,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1721},"2025-11-20",60.21,60.615,51.54,-4.33,-7.52,12107700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-19",61.18,64.449,54.53,57.61,-7.49,-11.51,13038300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-18",62.54,67.087997,61.48,65.099998,4.78,7.92,7622100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-17",65.089996,69,58.28,60.32,-5.76,-8.72,10412200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1934,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1934},"2025-11-14",65.8,71.099998,64.58,-1.1,-1.64,9199900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-13",79.56,81.56,66.55,67.18,-11.82,-14.96,9132300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1871,"volume":2119,"transactions":9,"vwap":2117},"2025-11-12",86,86.25,76.83,79,-0.98,6805500,{"date":2121,"open":2122,"high":2114,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-11",84.7,79.42,79.98,-6.49,-7.51,4858100,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1254,"volume":2135,"transactions":9,"vwap":2133},"2025-11-10",88.34,88.38,83.303,86.47,4.83,5988300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1767,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-11-07",71.07,82.059998,69.31,81.64,9.54,7641500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-06",77.22,77.45,71.725,74.53,-7.065,-8.66,7235600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-05",76.7,82.88,75.621,81.595,10.675,15.05,7705500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-04",85,89.83,67.010002,70.92,-18.75,-20.91,19366900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-03",97.51,98.42,88.21,89.67,-16.91,-15.87,8826400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-31",104.92,107.51,102.2,106.58,10.37,10.78,4577800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-30",103.26,103.44,95.65,96.21,-12.17,-11.23,7901300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-29",115.23,115.66,104.6,108.38,-7.8,-6.71,5880900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-28",122.83,124.718,115.39,116.18,-9.61,-7.64,5241000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":730,"percent_change":932,"volume":2222,"transactions":9,"vwap":2221},"2025-10-27",124,128.2,121.75,125.79,5752100,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-24",113.089996,113.33,107.34,110.91,3.95,3.69,6230200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-23",106.050003,110.97,103.99,106.96,2.91,2.8,6288500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-22",106.92,108.3,102.56,104.050003,-11.56,-10,7956800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1570,"volume":2257,"transactions":9,"vwap":2255},"2025-10-21",108.8,122.092003,106.93,115.61,1.07,9563200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-20",116.94,118.28,111.080002,114.54,8.61,8.13,5343500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-17",103.18,107.11,99.447,105.93,-2.47,-2.28,8758000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-16",118.86,120.099998,107.33,108.4,-7.04,-6.1,8030700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-15",121.33,122.86,112.07,115.44,-7.38,-6.01,6482500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-14",113.12,126.49,110,122.82,-9.43,-7.13,11784800,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-13",123.050003,133.31,121.732,132.25,15.4,13.18,7133600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-10",140.73,142.57401,114,116.85,-21.94,-15.81,13725600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-09",143.020004,143.17999,134.0099945,138.78999,-12.06,-7.99,6945500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1562,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-10-08",148.25999,153.8,145.63,150.85001,1.46,5418900,{"date":2339,"open":2340,"high":25,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-07",169.27,146.7,148.67999,-18.2,-10.91,8804500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-06",157.92999,167.595,156.91,166.88,14.11,9.24,4850600,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-10-03",151.42,158,147.46001,152.77,1.35,0.89,4860500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2357,"change":2369,"percent_change":1963,"volume":2370,"transactions":9,"vwap":2357},"2025-10-02",144.71001,152.94901,141.020004,10.77,4506400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":855,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-10-01",138.33,141.55,137.39999,140.64999,8.31,5091400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-30",130.23,130.899,125.402,129.86,-2.2,-1.67,3003900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-29",127.099998,132.97,126.74,132.059998,9.75,7.97,4407700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-26",115.49,124.67,114.84,122.31,7.08,6.14,5889800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2200,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2200},"2025-09-25",120.91,122.37,109.21,-15.93,-12.15,9914100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":858,"percent_change":1020,"volume":2420,"transactions":9,"vwap":2419},"2025-09-24",132.24001,134.17,130.435,131.16,2612500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":783,"volume":2428,"transactions":9,"vwap":2426},"2025-09-23",133.44,134.59,129.53,130.89999,0.91,3646800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-22",134.45,135.799,129.32001,129.99001,-20.54,-13.65,6601900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-19",156.58,158.10001,150.22,150.53,-10.85,-6.72,4007700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":474,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-09-18",161.32001,165.12,159.5,161.38,3.12,4271400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-17",155.42,157.52,149.67,156.49001,1.59,1.03,5387400,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1077,"percent_change":310,"volume":2470,"transactions":9,"vwap":2469},"2025-09-16",156,156.39,149.87,154.89999,4226400,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-15",157.55,158.75,153.11,155.16,-13.17,-7.82,4992800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-12",157.67,168.49001,156.67999,168.33,17.21,11.39,5968600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":474,"volume":2496,"transactions":9,"vwap":2494},"2025-09-11",150.10001,152.64999,148.75,151.12,7.05,3880000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-09-10",147.62,153.10001,142.41,144.070007,1.87,1.32,5614300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":1750,"volume":2513,"transactions":9,"vwap":2511},"2025-09-09",145.34,146.83,141,142.2,0.23,2939400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1237,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-09-08",145.42,148.62,141.56,141.97,-2.05,4126500,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-05",153.58,154.827,139.44,144.94,3.67,2.6,6790800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-09-04",150,150.63,140.22,141.27,-14.17,-9.12,4392200,{"date":2541,"open":2542,"high":2484,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-03",148.91,148.28,155.44,13.73,9.69,4020200,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":978,"volume":2555,"transactions":9,"vwap":2553},"2025-09-02",144.039993,150.5,140.64,141.71001,-5.04,4670000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-29",151.0099945,151.080002,141.73,146.75,-7.86,-5.08,6851200,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-28",166.73,167.53999,153.75999,154.61,-9.59,-5.84,4347800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":223,"volume":2581,"transactions":9,"vwap":2579},"2025-08-27",167.020004,171.39999,161.798,164.2,-2.615,5259400,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-26",158.56,166.92,155.50999,166.815,12.345,7.99,6548300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-25",172.50999,174.97,154.0099945,154.47,-32.59,-17.42,9687700,{"date":2601,"open":2602,"high":176,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-22",146.94,145.83,187.059998,42.75,29.62,15607400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-21",148.13,152.2,143.37,144.31,-9.31,-6.06,4290400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-20",142.72,154.52,136.91,153.62,14.56,10.47,7586200,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-19",152.13499,153.91,137.25999,139.059998,-15.97,-10.3,7280600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":223,"volume":2642,"transactions":9,"vwap":2640},"2025-08-18",155.14999,157.14,149.14999,155.029999,-2.48,5415800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":910,"volume":2650,"transactions":9,"vwap":2648},"2025-08-15",175.050003,175.8,156.57001,157.50999,-11.86,8292100,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-14",169.25,183.17999,165.10001,169.37,-16.14,-8.7,11710200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2142,"volume":2667,"transactions":9,"vwap":2665},"2025-08-13",183.49001,186.675,176.0099945,185.50999,16.16,9094600,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":863,"volume":2675,"transactions":9,"vwap":2673},"2025-08-12",162.21001,169.48,157.16,169.35001,18.52,8532600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-11",145.39999,157.8,145.16,150.83,13.35,9.71,8140400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-08-08",127.81,137.86,127.19,137.48,12.45,9.96,7699400,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-07",122.87,125.62,119.442,125.029999,11.64,10.27,5579600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-06",107.45,114.44,106.52,113.39,6.8,6.38,3362600,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":256,"volume":2719,"transactions":9,"vwap":2717},"2025-08-05",110.45,112.029999,105.46,106.59,-6.22,3690900,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-08-04",106.39,115.63,105.912,112.81,9.86,9.58,4177900,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-08-01",112.15,112.2,102.62,102.95,-14.69,-12.49,5975100,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-31",121.94,123.059998,117.43,117.64,-1.76,-1.47,3866200,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1261,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-07-30",119.3,124.161,114.12,119.4,-0.32,3918800,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-07-29",126.86,126.9,116.81,119.78,-2.59,-2.12,3853400,{"date":2765,"open":2766,"high":2758,"low":2767,"close":2409,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2409},"2025-07-28",125.32,119.44,9.16,8.09,4917200,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-25",117.74,118.67,111.112,113.21,-6.74,-5.62,3920300,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-07-24",114.15,121.95,112.162,119.95,9.38,8.48,5949900,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-07-23",115.21,108.11,110.57,-4.81,-4.17,4707600,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-22",117.54,121.040001,112.91,115.38,-4.62,-3.85,6282900,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-21",123.38,127.69,119.074997,120,11.21,10.3,7785800,{"date":2816,"open":2817,"high":2818,"low":2183,"close":2819,"change":2006,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-07-18",113.13,116.13,108.79,7.86,10247500,{"date":2823,"open":2824,"high":2191,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-17",101.4,97.96,100.86,1.71,1.72,7074200,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-16",88,99.2,87.62,99.15,18.17,22.44,9112400,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-07-15",80.43,83.969,77.010002,80.98,2.24,2.84,6567400,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":600,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-07-14",81.4,82.53,77.88,78.74,-0.84,4798900,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-07-11",78.71,79.55,75.72,79.41,9.59,13.74,5846600,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1513,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-07-10",68.52,71,66.95,69.82,3.54,5397400,{"date":2874,"open":2019,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-07-09",68.72,60.95,67.43,7.33,12.2,4980900,{"date":2882,"open":1788,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-07-08",60.9,57.71,60.099998,3.02,5.29,3045100,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-07-07",57.68,58.3,55.71,57.080002,-1.56,-2.66,2312900,{"date":2899,"open":2900,"high":1820,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-07-03",59.56,58.25,58.64,-1.38,-2.3,2669600,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-07-02",53.21,60.25,53.011002,60.02,8.65,16.84,5092200,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-07-01",53.24,53.7,51.28,51.37,-5.23,-9.24,2619400,{"date":2925,"open":1841,"high":2926,"low":2927,"close":2928,"change":1278,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-06-30",56.69,52.92,56.6,8.37,2949100,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-06-27",52.8,53.79,51.040001,52.23,-0.97,-1.82,2134100,{"date":2941,"open":2942,"high":1909,"low":2943,"close":2944,"change":2945,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-06-26",53.4,52.155,53.2,0,2490900,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2944,"change":1880,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2944},"2025-06-25",53.64,53.83,51.4,-0.37,2875700,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2942,"change":2959,"percent_change":1834,"volume":2960,"transactions":9,"vwap":2942},"2025-06-24",52.55,55.365,52.14,5.01,4124200,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-06-23",45.5,48.94,42.912,48.39,-4.35,-8.25,9796900,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-06-20",59.15,59.4,50.79,52.74,-3.64,-6.46,5071800,{"date":2980,"open":2981,"high":2982,"low":1689,"close":2983,"change":2744,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2983},"2025-06-18",55.5,58.58,56.38,-3.03,3699700,{"date":2987,"open":2988,"high":2989,"low":2072,"close":2990,"change":2991,"percent_change":1930,"volume":2992,"transactions":9,"vwap":2990},"2025-06-17",59.58,60.069,58.14,-6.48,5943000,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-06-16",62.43,65.12,62.26,64.62,6.04,10.31,3163700,{"date":3003,"open":3004,"high":3005,"low":3006,"close":2982,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":2982},"2025-06-13",59.46,61.34,57.39,-8.24,-12.33,4633500,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-06-12",69.080002,70.93,66.62,66.82,-6.18,-8.47,3755100,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-06-11",73.25,76.451,71.666,73,1.93,2.72,4074800,{"date":3029,"open":3030,"high":3031,"low":3032,"close":2138,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":2138},"2025-06-10",70.31,72.62,67.089996,9.29,15.04,4729700,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-06-09",59.835,62.32,58.57,61.78,4.41,7.69,2551000,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":2385,"percent_change":1390,"volume":3051,"transactions":9,"vwap":3050},"2025-06-06",57.42,59.661,57.28,57.37,2406500,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":2291,"volume":3059,"transactions":9,"vwap":3057},"2025-06-05",64.56,64.68,58.41,59.57,-4.75,3909000,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":353,"percent_change":560,"volume":3066,"transactions":9,"vwap":3065},"2025-06-04",63.9,67.059998,62.74,64.32,2389800,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":1340,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-06-03",64.25,65.78,63.4,64.34,7.16,2016700,{"date":3076,"open":3077,"high":3078,"low":2901,"close":1996,"change":407,"percent_change":3079,"volume":3080,"transactions":9,"vwap":1996},"2025-06-02",58.43,61.68,-3.44,2203500,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":635,"volume":3088,"transactions":9,"vwap":3086},"2025-05-30",63.25,64.38,60.3,62.18,-3.83,2323800,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-29",68.059998,68.15,64.76,66.010002,1.38,2.14,3310600,{"date":3099,"open":1763,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-05-28",68.31,64.42,64.63,-3.59,-5.26,2127700,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-05-27",67.3,69.52,65.62,68.22,6.03,9.7,2916500,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":2092,"volume":3122,"transactions":9,"vwap":3120},"2025-05-23",62.09,63.8,61.45,62.19,-3.8,3596100,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":2546,"volume":3130,"transactions":9,"vwap":3128},"2025-05-22",66.75,68.13,65.38,65.99,5.83,3093900,{"date":3132,"open":3133,"high":3134,"low":1790,"close":3135,"change":3136,"percent_change":299,"volume":3137,"transactions":9,"vwap":3135},"2025-05-21",60.87,65.019997,60.16,0.485,5776900,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":3145,"volume":3146,"transactions":9,"vwap":3143},"2025-05-20",58.74,60.060001,56.8,59.675,-0.825,-1.36,2585900,{"date":3148,"open":1700,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":1365,"volume":3153,"transactions":9,"vwap":3151},"2025-05-19",61.83,54.4,60.5,-3.72,4196100,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3159},"2025-05-16",64.53,65.29,63.11,64.22,3.06,5,2438600,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-15",62.8,64.87,58.59,61.16,-3.71,-5.72,3689800,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3166,"change":3177,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3166},"2025-05-14",65.3,66.099998,61.97,-4.49,-6.47,3112200,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3185},"2025-05-13",62.42,71.67,61.65,69.36,10.92,18.69,4270100,{"date":3190,"open":3191,"high":3192,"low":3193,"close":1980,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":1980},"2025-05-12",62.89,63.64,56.07,5.62,10.64,3490000,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3203,"percent_change":1501,"volume":3204,"transactions":9,"vwap":3202},"2025-05-09",53.27,55.098999,50.35,52.82,8.96,4767000,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":3211,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3210},"2025-05-08",38.5,44.6,38.31,43.86,11.61,36,2922100,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":147,"percent_change":59,"volume":3220,"transactions":9,"vwap":3219},"2025-05-07",33.29,33.689,31.9,32.25,669800,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":874,"percent_change":1390,"volume":3227,"transactions":9,"vwap":3226},"2025-05-06",30.95,32.37,30.64,31.87,964400,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":3234,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3233},"2025-05-05",32.47,33.5,32.181,33.09,-0.99,-2.9,654000,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":561,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3242},"2025-05-02",33.86,35.18,33.66,34.080002,-0.55,890600,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":3252,"volume":3253,"transactions":9,"vwap":3250},"2025-05-01",34.55,35.35,33.6,34.27,2.13,6.63,1286000,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":2903,"percent_change":3260,"volume":3261,"transactions":9,"vwap":3259},"2025-04-30",31.56,32.38,30.19,32.14,-4.12,1115100,{"date":3263,"open":3264,"high":3239,"low":3265,"close":3266,"change":1570,"percent_change":3267,"volume":3268,"transactions":9,"vwap":3266},"2025-04-29",33.25,32.99,33.52,2.85,1185800,{"date":3270,"open":3271,"high":3272,"low":3273,"close":3274,"change":1261,"percent_change":3275,"volume":3276,"transactions":9,"vwap":3274},"2025-04-28",32.63,32.8,30.72,32.59,-1.15,1228000,{"date":3278,"open":3279,"high":3280,"low":3281,"close":3282,"change":3283,"percent_change":3284,"volume":3285,"transactions":9,"vwap":3282},"2025-04-25",31.66,33.81,31.26,32.97,1.49,4.73,1467800,{"date":3287,"open":3281,"high":3288,"low":3289,"close":3290,"change":634,"percent_change":3291,"volume":3292,"transactions":9,"vwap":3290},"2025-04-24",32.029999,30.86,31.48,-2.96,1236500,{"date":3294,"open":3295,"high":3296,"low":3297,"close":3298,"change":3299,"percent_change":3300,"volume":3301,"transactions":9,"vwap":3298},"2025-04-23",33.33,33.95,31.51,32.44,3.01,10.23,1893900,{"date":180,"open":3303,"high":3304,"low":3305,"close":3306,"change":3307,"percent_change":3308,"volume":3309,"transactions":9,"vwap":3306},27.11,30.27,27.0030003,29.43,2.32,8.56,1902300]