[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUT":3,"homepage-market-summary":31,"stock-historical-HUT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HUT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hut 8 Corp. Common Stock","Nasdaq",null,"FINANCE SERVICES","Hut 8 Corp is an energy infrastructure platform that integrates power, digital infrastructure, and compute at scale to fuel next-generation, energy-intensive use cases. The company has four reportable business segments: Power, Digital Infrastructure, Compute, and Other. It derives maximum revenue from the Compute segment which consists of Bitcoin Mining, GPU-as-a-Service, and Data Center Cloud operations. Its geographical segments include the United States and Canada, of which it generates the majority of revenue from the United States.","248","Miami, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},89.27,89.96,90.535,84.75,89.63,-0.36,-0.4,3353072.150312,41412,87.859,140.8,31.67,5507689.702862924,52.8,2156,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},11.86,5719046,2087451915.418594,628.14,"2025-04-23",[184,185,195,206,217,228,239,250,261,272,283,294,305,315,326,337,348,359,369,380,390,401,412,423,434,444,455,466,477,488,499,510,519,530,540,551,562,573,583,594,605,616,626,637,648,659,669,680,691,702,713,724,735,745,756,767,775,784,793,802,811,820,829,837,846,855,864,873,882,891,900,909,918,927,936,944,953,961,970,979,988,997,1006,1015,1024,1033,1041,1049,1058,1067,1075,1084,1092,1100,1109,1117,1126,1134,1143,1151,1160,1169,1176,1184,1192,1201,1208,1217,1225,1233,1242,1250,1258,1266,1275,1284,1290,1299,1306,1314,1322,1331,1339,1347,1355,1364,1372,1381,1389,1397,1406,1414,1423,1432,1440,1448,1457,1466,1473,1482,1490,1498,1507,1516,1525,1534,1542,1551,1559,1567,1576,1585,1594,1603,1611,1620,1628,1636,1644,1653,1659,1667,1674,1683,1692,1701,1709,1717,1725,1733,1740,1749,1757,1766,1775,1782,1791,1800,1809,1817,1825,1832,1841,1847,1855,1863,1872,1880,1888,1897,1906,1914,1922,1929,1938,1943,1948,1956,1964,1973,1982,1990,1999,2008,2016,2025,2032,2041,2050,2059,2067,2076,2085,2093,2102,2110,2118,2126,2135,2144,2152,2161,2169,2178,2187,2196,2205,2214,2223,2231,2238,2247,2253,2262,2270,2278,2287,2296,2305,2313,2320,2328,2337,2345,2354,2363,2372,2379,2387,2395,2400,2408,2416,2423,2431,2440,2449,2458,2465,2474,2483,2492,2500,2509,2516,2523,2532,2540,2547,2556,2565,2572,2580,2588,2596,2603,2612,2619,2625,2634,2643,2651,2659,2666,2674,2682,2690,2699,2706,2714,2722,2731,2740,2748,2756,2764,2773,2779,2786,2794,2803,2809,2817,2824,2830,2838,2845,2854,2862,2870,2876,2881,2890,2899,2907,2913,2922,2930,2936,2943,2951,2959,2966,2974,2981,2990,2998,3007,3015,3024,3033,3040,3049,3055,3064,3073,3082,3090,3099,3107,3115,3123,3130,3138,3145,3151,3159,3166,3173,3182,3191,3197,3203,3209,3218,3225,3233,3240,3247,3255,3263,3269,3277,3285,3291],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",90.05,93,88.1,3.27,3.79,4620074.77032,54791,90.1834,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",85.96,86.555,82.1001,86.36,0.26,0.3,4725712.770186,55492,84.3678,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",93.37,93.71,85.73,86.1,-6.76,-7.28,7183561.603422,78934,87.5358,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",94.35,96.75,92.08,92.86,0.15,0.16,2486434.82555,37189,93.9088,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",95.93,97.93,91.83,92.71,-4.11,-4.24,2142336.85071,37237,93.8918,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",102.01,102.3075,95.635,96.82,-4.72,-4.65,2635482.493659,41719,97.83,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",99.82,105.39,98.53,101.54,-0.92,-0.9,2496536.984955,35716,101.8316,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",105.32,107.2,102.37,102.46,-4.15,-3.89,3199780.410671,45173,104.0125,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",102,110.69,101.9,106.61,3.19,3.08,5382635.427155,62209,107.0449,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",104.62,107.84,100.26,103.42,4.68,4.74,5715789.444116,79668,104.247,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",93.34,99.025,90.32,98.74,7.75,8.52,7389445.363776,62898,96.0042,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":151,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",96.5,98.57,89.17,90.99,1.3,5452477.74742,56478,91.9203,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",88.4,94.1,88.34,89.82,2.73,3.13,3993371.809209,53940,91.0047,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",90.01,90.9128,85.71,87.09,-4.04,-4.43,3813338.932006,48659,87.4704,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",91.675,93.7999,88.5,91.13,-7.47,-7.58,6266279.608754,96460,91.5203,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",91.115,101.27,91.05,98.6,8,8.83,5684514.442318,71513,98.8251,{"date":360,"open":361,"high":362,"low":341,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",91.71,93.45,90.6,-5.32,-5.55,3474716.315749,50613,90.6325,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",99.49,101.83,94.15,95.92,-3.57,-3.59,2860621.702604,47555,96.5786,{"date":381,"open":382,"high":383,"low":384,"close":371,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",95.85,100.45,92.67,5.945,6.36,5644997.088324,84133,97.8888,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",87.01,94.79,86.75,93.545,5.455,6.19,5733713.092498,66171,91.2354,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",80.87,88.6898,79.11,88.09,7.41,9.18,5474239.208099,64244,86.1964,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",76.715,81.5,75.9,80.68,3.11,4.01,3694556.902714,53884,79.0948,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",79.39,79.99,75.3096,77.57,-1.07,-1.36,3680023.346229,50936,77.819,{"date":435,"open":436,"high":426,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",79.43,75.71,78.64,-0.78,-0.98,4201467.367427,55023,77.729,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",85.2,86.3,78.55,79.42,-7.71,-8.85,4438670.701768,56974,80.5386,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",89.45,90.24,85.92,87.13,2.13,2.51,4722300.339822,47544,87.5175,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",84.205,87.82,82.23,85,-0.5,-0.58,4054862.567644,44308,85.4205,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",80.12,85.69,79.3843,85.5,5.94,7.47,3476968.259301,52184,83.6973,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",79.505,81.55,77.5,79.56,-1.3,-1.61,4712634.055639,53875,79.5301,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",92.41,94.22,77.3501,80.86,-7.79,-8.79,9588311.701684,110534,82.2522,{"date":511,"open":470,"high":512,"low":513,"close":514,"change":515,"percent_change":354,"volume":516,"transactions":517,"vwap":518},"2026-08-20",89.16,81.73,88.65,6.57,4433748.871302,52309,86.6066,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",81.09,83,76.03,82.08,1.29,1.6,5485257.423947,65149,80.0997,{"date":531,"open":471,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",85.75,80.25,80.79,-7.25,-8.23,6021666.878102,72417,82.241,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",85.86,88.12,83.94,88.04,2.6,3.04,3933281.679535,43385,86.7989,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",81.7,88.055,80.51,85.44,2.49,3,5425502.484935,66687,84.9824,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",90.4,93.19,82.91,82.95,-7.82,-8.62,5959609.576371,73735,85.9635,{"date":574,"open":575,"high":220,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",95.525,89.6349,90.77,1.99,2.24,4506064.599596,61251,92.2422,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",90.22,93.9864,88.69,88.78,3.12,3.64,3381169.699053,54937,90.9415,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",88.42,90.565,85.55,85.66,-2.93,-3.31,3164788.379648,50571,87.2535,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",93.88,95.25,85.045,88.59,-2.06,-2.27,6816365.010652,85282,87.3886,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":612,"volume":623,"transactions":624,"vwap":625},"2026-08-06",90.25,96.51,88.01,90.65,-2.11,3020857.840986,55342,92.4004,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",101.58,104.8,92.57,92.76,-8.4,-8.3,4661310.312661,75442,97.3087,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",103.51,110.93,100.85,101.16,-10.92,-9.74,6924459.026114,91106,104.1085,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",103.9,113.415,101.5,112.08,4.45,4.13,3469840.421614,55372,111.0669,{"date":660,"open":661,"high":662,"low":285,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",114.22,116.72,107.63,-0.64,-0.59,4544123.955599,62008,108.5928,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",98.2,108.73,97.57,108.27,20.09,22.78,5479746.633777,69743,105.1546,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",100.01,100.34,86.89,88.18,-12.96,-12.81,7161711.960699,91681,91.6363,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",100.69,103.04,91.6,101.14,-3.45,-3.3,4646567.415344,67651,98.2351,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",111.8,112.6,100.88,104.59,-5.4,-4.91,3972659.832343,55527,104.2919,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-24",116.26,117.98,109,109.99,-7.68,-6.53,3659905.247966,54774,112.6728,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-23",111.03,120.38,110.23,117.67,7.81,7.11,6115160.346424,83055,116.4243,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":163,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",105.12,114.6,105.0701,109.86,0.81,2841088.127168,39045,110.9467,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-21",104.66,110.47,103.8009,108.98,8.05,7.98,4274230.054363,55158,107.7044,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",101.51,107,99.1,100.93,9.48,10.37,7269371.356354,86137,102.321,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":472,"volume":774,"transactions":9,"vwap":772},"2026-07-17",87.019997,96.019997,83.3,91.45,-0.46,4602700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-16",98.13,101.67,90.019997,91.91,-11.12,-10.79,4460200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-15",99.45,106.135,95.64,103.029999,4.7,4.78,4125000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-14",103.11,104,96.07,98.33,-0.84,-0.85,2721400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-13",100.28,102.28,95.825,99.17,-3.05,-2.98,2563600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",106.11,107.023003,99.91,102.22,-4,-3.77,2550500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-09",110.5,112.39,105.72,106.22,0.11,0.1,3078900,{"date":830,"open":831,"high":832,"low":833,"close":813,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":813},"2026-07-08",95.295,106.39,94.49,9.37,9.69,3444400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-07",101.59,102.19,92.56,96.74,-7.04,-6.78,4172100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-06",103.48,109.8,101.7,103.78,6.64,6.84,4205100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-02",106.84,108.49,94.017998,97.14,-8.65,-8.18,5618900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-01",110,111.86,98.67,105.79,-9.655,-8.36,6183600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-30",115.25,117.45,112.732,115.445,-2.825,-2.39,3724200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-29",125.26,126.459,111.25,118.27,-4.75,-3.86,3932300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-26",113.71,123.88,109.51,123.019997,5.34,4.54,11587100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-25",120.099998,121.995,109.3,117.68,1.58,1.36,3191700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-24",120,120.47,111.51,116.099998,-4.41,-3.66,3875700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-23",113.22,124.29,111.11,120.51,-0.53,-0.44,3566900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-22",127.63,129.88,118.601,121.040001,-3.4,-2.73,3833800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":289,"volume":943,"transactions":9,"vwap":941},"2026-06-18",123.37,126.92,119.15,124.44,5.56,4300000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-17",121.39,126.28,118.080002,118.88,-2.6,-2.14,4731200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":311,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-16",121.25,124.95,119.24,121.48,1.08,3500000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-15",125.99,128.60001,118.74,120.18,1.32,1.11,3643800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-12",116.75,124.3,115.019997,118.86,2.55,2.19,2845400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-11",107.64,117.24,107.35,116.31,10.63,10.06,4294700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-10",111,116.89,104.25,105.68,-6.97,-6.19,2687000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-09",122.9,124.98,107.32,112.65,-6.95,-5.81,4528300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-08",119,121.38,113.64,119.6,7.36,6.56,3601600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-05",122.25,122.62,108.12,112.24,-15.52,-12.15,6012800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-04",124.69,130.58,120.419,127.76,-3.53,-2.69,3740500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":494,"volume":1040,"transactions":9,"vwap":1038},"2026-06-03",133.83,135.31,126.84,131.28999,-1.73,3281400,{"date":1042,"open":1043,"high":26,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-02",134.19,130.53,133.020004,0.64,0.48,3644300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-01",123.029999,134.38499,120.050003,132.38,7.55,6.05,4317300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-29",123.5,126.651,119.58,124.83,0.59,0.47,3950900,{"date":1068,"open":1008,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-28",126.26,114.66,124.24,6.6,5.61,4845600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-27",113.39,119.61,109.635,117.64,5.1,4.53,4067300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":852,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-26",111.9,116.45,110.36,112.54,6.27,5045300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1046,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-22",104.2,108.53,101.45,105.9,0.61,3304300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-21",96.87,105.43,96.2,105.26,8.75,9.07,4449800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":619,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":619},"2026-05-20",97.099998,100.56,94.84,3.2,3.43,4111000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-19",95.21,96,86.82,93.31,-2.89,-3,5235000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1104,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1104},"2026-05-18",100.5,101,92.502,-6.27,-6.12,5594000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-15",104.3,104.47,99.52,102.47,-6.9,-6.31,4781100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":61,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-14",108.47,110.66,104.51,109.37,0.97,4560200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-13",107.48,112.26,103.010002,108.32,1.01,0.94,4664100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-12",99.85,108.050003,97.44,107.31,5.12,5.01,4582400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":840,"change":1174,"percent_change":191,"volume":1175,"transactions":9,"vwap":840},"2026-05-11",97.865,106.33,94.2,3.73,5772400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1031,"volume":1183,"transactions":9,"vwap":1181},"2026-05-08",105.77,106.18,96.79,98.46,-2.72,5297400,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-07",105.105,93.8,101.18,-7.76,-7.12,9280400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-06",101.57,111.33,96.39,108.94,28.43,35.31,19778900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":555,"change":1206,"percent_change":418,"volume":1207,"transactions":9,"vwap":555},"2026-05-05",79.78,80.76,77.0019989,2.43,3717700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-05-04",77.63,78.53,74.9,78.080002,1.1,1.43,3035300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":906,"volume":1224,"transactions":9,"vwap":1222},"2026-05-01",77,79.099998,76.091003,76.98,1.2,2745600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":791,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-30",74.41,76.94,73.3,75.78,6.73,4427800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-29",72.79,72.91,69.3,71,-1.11,-1.54,2312400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":888,"volume":1249,"transactions":9,"vwap":1247},"2026-04-28",71.651,73.57,69.5,72.11,-3.6,3867300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":437,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":437},"2026-04-27",76.87,76.89,74.12,-1.16,-1.51,2540400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1252,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1252},"2026-04-24",80.24,82.099998,76.83,-1.9,-2.41,5311000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-23",80,83.18,77.77,78.77,-1.97,-2.44,4367400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-22",80.4,82.494,79.8,80.74,4.16,5.43,3965000,{"date":1285,"open":479,"high":1286,"low":1287,"close":1288,"change":1264,"percent_change":808,"volume":1289,"transactions":9,"vwap":1288},"2026-04-21",82.2,75.81,76.58,4410500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-20",73.99,79.040001,73.74,78.99,4.09,5.46,4876900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1212,"change":1304,"percent_change":1073,"volume":1305,"transactions":9,"vwap":1212},"2026-04-17",73.47,76.080002,72.080002,3.98,6006000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":89,"volume":1313,"transactions":9,"vwap":1311},"2026-04-16",71.36,71.66,68.050003,70.92,-0.17,3454900,{"date":1315,"open":1309,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-15",72.32,68.32,71.089996,-0.65,-0.91,5361600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-14",72.33,74.648,71.15,71.74,1.98,2.84,4913900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":942,"volume":1338,"transactions":9,"vwap":1336},"2026-04-13",64.7,71.16,63.23,69.76,3.675,5636400,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-10",64.5,68.66,66.084999,2.665,4.2,5824900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":578,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-04-09",61.060001,67.080002,60.549,63.42,3.24,8390100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-08",57.084999,63.66,56.98,61.43,8.77,16.65,11123400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":279,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-07",49.7,52.71,48.049999,52.66,6.21,4380100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-06",48.5,50.18,48.15,49.58,1.47,3.06,2074300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":906,"volume":1388,"transactions":9,"vwap":1386},"2026-04-02",44.9,49.9,44.21,48.11,0.75,3688900,{"date":1390,"open":1391,"high":138,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-01",48.8,47.31,47.36,0.45,0.96,3418200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-31",44.029999,47.029999,43.75,46.91,4.19,9.81,4270500,{"date":1407,"open":1408,"high":1391,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-30",48.21,42.060001,42.72,-4.685,-9.88,4810000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-27",49.72,49.99,46.655,47.405,-3.175,-6.28,4668600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-26",53.5,53.85,49.55,50.58,-5.04,-9.06,4985700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":654,"volume":1439,"transactions":9,"vwap":1437},"2026-03-25",55.09,56.87,54.81,55.62,2.37,4528900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1064,"volume":1447,"transactions":9,"vwap":1445},"2026-03-24",52.060001,53.48,50.48,53.25,0.31,4242600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-23",49.47,53.445,49.25,52.94,5.48,11.55,7279600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-20",50.14,51.18,46.59,47.46,-2.68,-5.35,4336300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1459,"change":1471,"percent_change":906,"volume":1472,"transactions":9,"vwap":1459},"2026-03-19",48.029999,50.96,46.61,0.78,3577400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-18",50.465,51.77,48.84,49.36,-2.43,-4.69,3790100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":151,"volume":1489,"transactions":9,"vwap":1487},"2026-03-17",50.85,52.747,50.79,51.79,0.6,2547700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":483,"volume":1497,"transactions":9,"vwap":1495},"2026-03-16",50.66,51.89,49.92,51.19,2.87,3510900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-13",50,51.92,47.96,48.32,-0.22,-0.45,2725200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-12",49.67,49.91,46.94,48.54,-2.58,-5.05,3681900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-11",49.2,52.64,49.161,51.12,1.94,3.94,3937200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-10",48.94,50.97,48.060001,49.18,0.44,0.9,4504200,{"date":1535,"open":1536,"high":1518,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-09",46.26,44.12,48.74,1.67,3.55,3647200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-06",49.24,50.28,46.78,47.07,-4.29,-8.35,4175100,{"date":1552,"open":1425,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-05",54.095001,48.6,51.36,-2.85,-5.26,3425700,{"date":1560,"open":1545,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-04",54.93,49.66,54.21,6.61,13.89,4835400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-03",50.99,51.14,47.58,47.6,-5.12,-9.71,4243200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-02",51.69,56.28,51.25,52.72,-0.51,-0.96,4022000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-27",53.118,53.97,51.73,53.23,-1.59,-2.9,4752700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-26",55.85,57.86,54.035,54.82,-0.48,-0.87,3969800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":268,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-25",59.92,61.82,54.92,55.3,-6.57,6928700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-24",53.71,60.21,53.2,59.19,5.16,9.55,7128500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":73,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-23",52.47,55.65,51.9,54.029999,0.39,7617800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1263,"volume":1635,"transactions":9,"vwap":1633},"2026-02-20",53.95,56.26,52.5,53.82,-1.04,3855500,{"date":1637,"open":1638,"high":1639,"low":1460,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-19",52.83,54.905,54.86,1.245,2.32,2235800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-18",53.31,55.2,52.099998,53.615,0.675,1.28,3542700,{"date":1654,"open":1632,"high":1655,"low":1656,"close":1453,"change":1657,"percent_change":1039,"volume":1658,"transactions":9,"vwap":1453},"2026-02-17",54.52,51.15,-0.93,3416000,{"date":1660,"open":1495,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-13",55.7,49.63,53.87,2.9,5.69,3670700,{"date":1668,"open":1669,"high":1670,"low":1377,"close":1528,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1528},"2026-02-12",53.59,54.34,-2.25,-4.23,3728000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-11",55.49,57.040001,51.826,53.22,-1.68,-3.06,3961500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-10",55.91,56.84,54.64,54.9,-1.99,-3.5,3649200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-09",52.86,57.31,52.18,56.89,3.83,7.22,5153900,{"date":1702,"open":1703,"high":1704,"low":1546,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-06",48.99,53.09,53.060001,8.58,19.29,6165900,{"date":1710,"open":1417,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-05",51.025002,43.81,44.48,-9.69,-17.89,11391200,{"date":1718,"open":1719,"high":1720,"low":1518,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-02-04",57.68,58.19,54.17,-4.85,-8.22,9825600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1329,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-02-03",57.49,60.33,55.89,59.02,5.06,6192000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":117,"percent_change":122,"volume":1739,"transactions":9,"vwap":1738},"2026-02-02",54.3,57.93,53.8,56.18,4535100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-30",61.19,62.66,55.64,55.83,-5.7,-9.26,7467100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":888,"volume":1756,"transactions":9,"vwap":1754},"2026-01-29",63.56,64.585,59.34,61.53,-3.07,5249900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-28",63.74,66.07,61.23,64.6,2.76,4.46,6000600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-27",60,62.15,56.5,61.84,5.45,9.66,5734300,{"date":1776,"open":1777,"high":1768,"low":1661,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-26",58.78,56.39,-1.83,-3.14,4753400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-23",55.040001,60.69,53.26,58.22,3.1,5.62,6351500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-22",59.0099983,61,54.96,55.12,-3.82,-6.48,3705500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-21",59.080002,62.54,55.080002,58.94,0.65,1.12,5996300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":430,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2026-01-20",56.94,60.061001,54.75,58.29,-2.28,5003700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1438,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-16",57.15,60.62,54.65,59.65,4.14,5427900,{"date":1826,"open":1827,"high":1616,"low":1744,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-15",59,57.28,-1.09,-1.87,4506500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-14",61.33,62.9,57.52,58.37,-3.11,-5.06,5327300,{"date":1842,"open":1834,"high":1843,"low":1844,"close":1845,"change":1626,"percent_change":1046,"volume":1846,"transactions":9,"vwap":1845},"2026-01-13",62.91,60.0099983,61.48,3959800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":61,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2026-01-12",58.96,61.77,58.73,61.09,1.75,3578700,{"date":1856,"open":1857,"high":1858,"low":1827,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-09",59.85,62.68,60.040001,2.09,3.61,5159900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-08",58.075001,59.97,56.85,57.95,0.07,0.12,4263500,{"date":1873,"open":1874,"high":1844,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-07",56.9,56.8,57.88,-0.47,-0.81,4329900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":827,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2026-01-06",57.63,60.42,56.27,58.35,0.17,5939100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2026-01-05",52.98,59.76,52.75,58.25,6.98,13.61,9875400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2026-01-02",47.85,52.61,46.801,51.27,5.33,11.6,6546000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":142,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-31",46.55,48.3,45.49,45.94,-0.73,2741300,{"date":1915,"open":1916,"high":1703,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-30",48.83,46.22,46.28,-2.55,-5.22,3258200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1916,"change":1878,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1916},"2025-12-29",48.735,51.99,48.51,-1.63,3862400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-26",52.88,53.19,48.4,49.64,-3.16,-5.98,4417300,{"date":1939,"open":1589,"high":108,"low":1940,"close":29,"change":1941,"percent_change":122,"volume":1942,"transactions":9,"vwap":29},"2025-12-24",51.551,0.33,2419800,{"date":1944,"open":1376,"high":108,"low":1945,"close":1622,"change":1946,"percent_change":655,"volume":1947,"transactions":9,"vwap":1622},"2025-12-23",47.91,2.08,11310600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1090,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-22",45.88,52.63,45.14,50.39,14.21,13541500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1537,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1537},"2025-12-19",40.22,44.57,40,5.53,14.33,11501200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-18",42.9,45.64,38.36,38.59,-1.57,-3.91,12025700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-17",41.93,44.7,39.77,40.16,3.31,8.98,22652500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1304,"volume":1989,"transactions":9,"vwap":1987},"2025-12-16",35.35,37.115,34.18,36.85,1.41,4510000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-15",40.96,41,34.8,35.44,-5.87,-14.21,8771100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-12",45.83,46.75,40.955,41.31,-5.44,-11.64,7796000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2002,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2002},"2025-12-11",44.3,46.85,42.8,0.71,1.54,4620500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-10",44.375,47.2,43.5,46.040001,1.13,2.52,5539600,{"date":2026,"open":2027,"high":2028,"low":1975,"close":2029,"change":1328,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-12-09",42.4,46,44.91,4.61,4035600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-08",43.389,43.418,41.64,42.93,0.5,1.18,2733000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-05",41.87,42.73,40.95,42.43,-0.38,-0.89,3542100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-04",39.09,42.99,38.88,42.81,2.79,6.97,5002200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1370,"volume":2066,"transactions":9,"vwap":2064},"2025-12-03",37.36,40.3,36.934,40.02,2.34,4917000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-12-02",44.58,45.45,37,37.68,-5.89,-13.52,14390400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-12-01",41.795,44.23,41.33,43.57,-1.43,-3.18,4636100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1370,"volume":2092,"transactions":9,"vwap":2090},"2025-11-28",43.52,45.47,42.92,45,2.63,3185700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-26",40.014999,42.65,39.52,42.37,2.41,6.03,3949900,{"date":2103,"open":2104,"high":1978,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-25",37.47,36.78,39.96,0.7,1.78,5113400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1962,"volume":2117,"transactions":9,"vwap":2115},"2025-11-24",34.905,39.43,34.84,39.26,4.92,5943600,{"date":2119,"open":2120,"high":2121,"low":27,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-21",33.0099983,35.07,34.34,0.58,1.72,7261900,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-20",40.175,41.060001,33.38,33.76,-3.78,-10.07,10315900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-19",39.099998,39.989,36.68,37.54,-1.13,-2.92,5577000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-11-18",36.7,39.87,36.42,38.67,2.57,6886100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-17",35.88,39.07,35.5,37.7,0.76,2.06,7121200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":976,"volume":2168,"transactions":9,"vwap":2166},"2025-11-14",33.7,39.9,33.4,36.94,0.92,10567600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-13",39.17,41.39,35.72,36.02,-5.71,-13.68,12287800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-12",44.92,45.75,39.86,41.73,-2.18,-4.96,6956200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-11",45.745,46.42,42.2,43.91,-3.26,-6.91,7169700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-10",46.95,48.728,44.745,47.17,2.58,5.79,9491800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-07",41.28,45.189,40.14,44.59,1.22,2.81,7305200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-11-06",46.41,46.48,42.38,43.37,-3.63,-7.72,7385200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1239,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-11-05",50.040001,51.362,46.86,47,-2.31,8304500,{"date":2232,"open":1953,"high":2233,"low":2234,"close":1386,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1386},"2025-11-04",53.825,45.028999,-6.89,-12.53,13124900,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-11-03",54,55.55,50.646,55,4.34,8.57,13903400,{"date":2248,"open":1428,"high":2249,"low":2250,"close":1492,"change":1860,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1492},"2025-10-31",52.77,48.36,4.3,5966500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-30",48.675,51.09,47.56,48.57,-3.35,-6.45,6152700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":1501,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1501},"2025-10-29",51.029999,53.61,48.92,1.69,3.36,6508200,{"date":2271,"open":2272,"high":2273,"low":1450,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-28",50.685,54.84,50.23,0.43,0.86,7101400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-27",48.65,50.5,47.76,49.8,2.14,4.49,5479700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-24",43.23,48,41.8,47.66,7.02,17.27,9821800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-23",39.040001,41.78,38.189,40.64,1.8,4.63,6522800,{"date":2306,"open":2028,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-22",46.51,36.2,38.84,-8.08,-17.22,18572800,{"date":2314,"open":2315,"high":2266,"low":2316,"close":2317,"change":1124,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-10-21",48.86,45.62,46.92,-6.01,7270900,{"date":2321,"open":2322,"high":2323,"low":2324,"close":1494,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1494},"2025-10-20",51.93,52.32,48.55,1.46,3.01,7154200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-17",46.375,48.762,45.312,48.46,-0.32,-0.66,7436300,{"date":2338,"open":2339,"high":2340,"low":2255,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-16",54.19,54.451,48.78,-5.13,-9.52,8061500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-15",53.075001,57.29,51.981,53.91,3.965,7.94,13599500,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-14",46.45,52.4,43.41,49.945,0.835,1.7,11726800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-13",45.84,49.13,43.909,49.11,5.54,12.72,6944700,{"date":2373,"open":2366,"high":2374,"low":2375,"close":2081,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2081},"2025-10-10",51.299,42.875,-2.79,-6.02,11113300,{"date":2380,"open":2381,"high":1461,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-09",44,43.6,46.36,1.76,3.95,5004600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1496,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-10-08",42.3,45.25,42.12,44.6,6.88,8711400,{"date":2396,"open":2397,"high":2358,"low":2398,"close":2183,"change":1446,"percent_change":1387,"volume":2399,"transactions":9,"vwap":2183},"2025-10-07",42.75,38.89,5856600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":967,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-10-06",41.5,42.39,40.91,41.42,3.29,5503100,{"date":2409,"open":2410,"high":2036,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-10-03",39.75,38.901,40.099998,1.06,2.72,7170600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2298,"change":462,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2298},"2025-10-02",37.27,39.32,36.69,6.87,5817000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2124,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-10-01",35.26,37.45,34.545,36.53,4.94,5969700,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-30",34.66,35.15,33.91,34.81,-0.035,-0.1,3053300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-29",34.07,35.53,33.931,34.845,1.685,5.08,4814400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-26",34.9,34.99,32.28,33.16,-1.72,-4.93,5589200,{"date":2459,"open":2460,"high":2420,"low":2461,"close":2462,"change":809,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-09-25",35.925,33.68,34.88,-7.87,8829700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-24",36.27,38.14,35.69,37.86,2.44,6.89,7194000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-23",38.16,38.99,35.080002,35.42,-2.45,-6.47,8555100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-22",35.67,38.34,34.36,37.87,1.63,4.5,6618600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":808,"volume":2499,"transactions":9,"vwap":2497},"2025-09-19",37.099998,37.62,35.63,36.24,-1.14,9566500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-18",38.4,39.47,37.345,37.38,-0.41,-1.08,8937000,{"date":2510,"open":2511,"high":1968,"low":2512,"close":2513,"change":1763,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-09-17",33.99,33.903,37.79,7.88,9526100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2360,"percent_change":2471,"volume":2522,"transactions":9,"vwap":2521},"2025-09-16",34.62,35.65,33.8,35.029999,5853100,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-15",33.12,34.21,32.355,34.195,1.755,5.41,4207700,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1047,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-09-12",32.22,32.83,31.79,32.44,1.5,3817500,{"date":2541,"open":2542,"high":2534,"low":2543,"close":2544,"change":1157,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-09-11",31.13,30.66,31.96,3.26,4634000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-10",30.135,31.93,29.752,30.95,1.65,5.63,7678400,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-09-09",26.675,29.34,26.187,29.3,3.82,14.99,9270700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":827,"percent_change":1626,"volume":2571,"transactions":9,"vwap":2570},"2025-09-08",25.49,26.16,25.455,25.48,3877400,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":257,"volume":2579,"transactions":9,"vwap":2577},"2025-09-05",26.39,27.16,24.202,25.38,-0.23,5256800,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":611,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-09-04",27.6,27.81,25.53,25.61,-7.44,6387300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":127,"volume":2595,"transactions":9,"vwap":2593},"2025-09-03",27.79,28.66,26.251,27.67,0.27,11114700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":158,"percent_change":462,"volume":2602,"transactions":9,"vwap":2601},"2025-09-02",25.82,27.53,24.77,27.4,4428100,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-29",26.41,27.08,26.049999,26.73,0.22,0.83,4096700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":224,"percent_change":1098,"volume":2618,"transactions":9,"vwap":2617},"2025-08-28",27,27.22,26.314,26.51,4308300,{"date":2620,"open":2621,"high":2601,"low":2622,"close":2623,"change":1531,"percent_change":2361,"volume":2624,"transactions":9,"vwap":2623},"2025-08-27",26,25.6,26.35,6086700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-26",23.1,26.366,23.028,25.91,2.46,10.49,8850400,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-25",22.58,23.62,21.89,23.45,0.08,0.34,3306900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":1338,"transactions":9,"vwap":2648},"2025-08-22",21.41,23.5,21,23.37,2,9.36,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-21",22.16,21.01,21.37,-0.94,-4.21,4209700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1941,"percent_change":2538,"volume":2665,"transactions":9,"vwap":2664},"2025-08-20",22.25,22.32,20.69,22.31,4290700,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1273,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-08-19",24.35,24.43,21.5,21.98,-9.99,6620900,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1214,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-08-18",23.3,24.768,22.535,24.42,4.72,5945600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1600,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-08-15",23.55,23.9,22.8,23.32,-2.02,4728000,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-08-14",21.57,23.87,21.32,23.8,1.44,6.44,9120200,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1471,"percent_change":1861,"volume":2705,"transactions":9,"vwap":2704},"2025-08-13",21.91,22.48,21.675,22.36,4859000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1157,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-08-12",20.6,21.62,20.4,21.58,4.91,4121700,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-08-11",19.7,21.306,20.57,1.115,5.73,6131300,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-08-08",20.15,20.21,18.68,19.455,-0.565,-2.82,5391400,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-08-07",21.16,21.71,19.12,20.02,-0.67,-3.24,5940400,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2663,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2663},"2025-08-06",20.275,20.7,19.965,0.42,2.07,3130400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":256,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-08-05",21.07,21.083,19.92,20.27,-4.34,3364700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1988,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-08-04",19.97,21.195,19.485,21.19,7.13,3189200,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-08-01",19.855,20.28,19.1,19.78,-1.45,-6.83,4766500,{"date":2774,"open":2753,"high":2775,"low":2776,"close":2777,"change":1988,"percent_change":731,"volume":2778,"transactions":9,"vwap":2777},"2025-07-31",21.99,20.040001,21.23,7835200,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1870,"percent_change":1098,"volume":2785,"transactions":9,"vwap":2784},"2025-07-30",19.74,20.030001,19.37,19.82,3433700,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2716,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2716},"2025-07-29",20.49,20.55,19.24,-0.63,-3.1,3411600,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-28",20.78,20.93,20.125,20.33,-0.05,-0.25,2039900,{"date":2804,"open":2647,"high":2647,"low":2805,"close":2806,"change":2807,"percent_change":1248,"volume":2808,"transactions":9,"vwap":2806},"2025-07-25",19.98,20.38,-0.76,3410000,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":1582,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-07-24",21.36,21.73,21.059999,21.14,-2.36,3316700,{"date":2818,"open":2819,"high":2820,"low":2796,"close":2821,"change":2822,"percent_change":151,"volume":2823,"transactions":9,"vwap":2821},"2025-07-23",21.4,21.84,21.65,0.25,4046100,{"date":2825,"open":2826,"high":2826,"low":2806,"close":2819,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2819},"2025-07-22",21.76,0.06,0.28,4055000,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":494,"volume":2837,"transactions":9,"vwap":2835},"2025-07-21",21.86,22.77,21.2,21.34,-0.28,5032100,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2709,"change":472,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2709},"2025-07-18",22.26,22.6,20.91,-2.26,5347400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-07-17",21.6,22.41,21.48,22.12,-0.12,-0.54,4202200,{"date":2855,"open":2856,"high":2833,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-07-16",22.18,21.94,22.24,0.68,3.15,5170000,{"date":2863,"open":2820,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-07-15",22.01,21.276,21.56,-0.56,-2.53,3956600,{"date":2871,"open":2858,"high":2872,"low":2820,"close":2850,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2850},"2025-07-14",23.56,0.29,1.33,6262300,{"date":2877,"open":2878,"high":2686,"low":2711,"close":2879,"change":89,"percent_change":1829,"volume":2880,"transactions":9,"vwap":2879},"2025-07-11",22.61,21.83,5592800,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-07-10",21.18,22.368,20.9,22.07,0.8,3.76,6579600,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-07-09",21.09,21.485,20.051001,21.27,0.38,1.82,5171400,{"date":2900,"open":2857,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-07-08",22.415,20.74,20.89,-0.31,-1.46,5868300,{"date":2908,"open":2847,"high":2909,"low":2776,"close":2834,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2834},"2025-07-07",21.67,-0.7,-3.2,8725600,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-07-03",21.15,22.33,21.1,21.9,0.82,3.89,6853600,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":546,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-07-02",19.27,21.55,19.13,21.08,14.07,16981400,{"date":2931,"open":2932,"high":2781,"low":2933,"close":2934,"change":2851,"percent_change":1319,"volume":2935,"transactions":9,"vwap":2934},"2025-07-01",18.08,18.030001,18.48,6178500,{"date":2937,"open":2938,"high":2939,"low":2940,"close":67,"change":1158,"percent_change":2941,"volume":2942,"transactions":9,"vwap":67},"2025-06-30",17.9,18.79,17.87,5.32,5177000,{"date":2944,"open":2945,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-27",18.59,17.42,17.66,-1.02,-5.46,7735000,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2726,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2726},"2025-06-26",17.28,18.88,17.030001,1.23,7.05,9417100,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":73,"percent_change":2211,"volume":2965,"transactions":9,"vwap":2964},"2025-06-25",17.68,18.41,17.39,17.45,6721900,{"date":2967,"open":2968,"high":2294,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-06-24",16.36,16.31,17.24,1.35,8.5,5097300,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":1878,"percent_change":1722,"volume":2980,"transactions":9,"vwap":2979},"2025-06-23",16.14,16.53,15.26,15.89,7321400,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-06-20",17.375,17.57,16.505,16.7,-0.33,-1.94,6626000,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2955,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2955},"2025-06-18",16.775,17.315,16.665,0.04,0.24,5691400,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-06-17",17.99,18.07,16.75,16.99,-1.47,-7.96,5327900,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":1073,"volume":3014,"transactions":9,"vwap":3012},"2025-06-16",18,18.601,17.585,18.46,0.98,4489900,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-06-13",17.7,18.29,17.345,17.48,-0.88,-4.79,4831600,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-06-12",17.83,18.94,17.79,18.36,-0.16,-0.86,4028900,{"date":3034,"open":67,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":2800,"volume":3039,"transactions":9,"vwap":3037},"2025-06-11",18.828,18.22,18.52,-0.01,4598300,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-06-10",18.78,19.01,18.16,18.53,-0.02,-0.11,4384100,{"date":3050,"open":3051,"high":3052,"low":3036,"close":3053,"change":3046,"percent_change":3047,"volume":3054,"transactions":9,"vwap":3053},"2025-06-09",19.47,19.5,18.55,5962900,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-06-06",16.89,18.83,16.79,18.57,2.25,13.79,11137800,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-06-05",17.175,17.3,16.059999,16.32,-0.69,-4.06,8786600,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-06-04",15.95,17.13,15.82,17.01,0.95,5.92,6668200,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3068,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3068},"2025-06-03",15.6,16.21,15.41,0.85,5.59,6761100,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-06-02",15.03,15.59,14.88,15.21,-0.06,-0.39,5132900,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3047,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3104},"2025-05-30",15.185,15.44,14.744,15.27,-0.72,7494500,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3030,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3112},"2025-05-29",15.84,15.93,15.31,15.38,-1.03,4532000,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":430,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-28",16.82,16.84,15.49,15.54,-8.05,6761000,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":2822,"percent_change":2538,"volume":3129,"transactions":9,"vwap":3128},"2025-05-27",17.26,17.38,16.54,16.9,6961800,{"date":3131,"open":3132,"high":3133,"low":3134,"close":1362,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":1362},"2025-05-23",16.41,17,16.18,-0.43,-2.52,7186800,{"date":3139,"open":3140,"high":2964,"low":3141,"close":3142,"change":112,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3142},"2025-05-22",16.91,16.57,17.08,4.4,10069500,{"date":3146,"open":3147,"high":3148,"low":3149,"close":2968,"change":1877,"percent_change":2376,"volume":3150,"transactions":9,"vwap":2968},"2025-05-21",16.62,17.815,16.0049992,10944700,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":142,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3156},"2025-05-20",17.135,17.23,16.38,16.83,-1.98,8404700,{"date":3160,"open":3161,"high":3154,"low":3162,"close":3163,"change":2995,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3163},"2025-05-19",16.425,15.91,17.17,0.23,7205100,{"date":3167,"open":3168,"high":2964,"low":3169,"close":3076,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3076},"2025-05-16",15.55,15.53,1.55,9.95,11037600,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":3180,"volume":3181,"transactions":9,"vwap":3178},"2025-05-15",15.64,15.79,15.02,15.58,-0.55,-3.41,5903900,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-05-14",16.64,16.93,16.049999,16.13,-0.37,-2.24,7641100,{"date":3192,"open":3193,"high":1362,"low":3084,"close":3194,"change":3013,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3194},"2025-05-13",16.285,16.5,6.31,9637600,{"date":3198,"open":3199,"high":2969,"low":3200,"close":72,"change":2489,"percent_change":3201,"volume":3202,"transactions":9,"vwap":72},"2025-05-12",15.2,14.97,11.74,11824300,{"date":3204,"open":3205,"high":3206,"low":3207,"close":1565,"change":2836,"percent_change":3157,"volume":3208,"transactions":9,"vwap":1565},"2025-05-09",14.27,14.87,13.48,8254200,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":3215,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3214},"2025-05-08",13.09,14.78,12.81,14.17,1.51,11.93,10578700,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":2438,"percent_change":439,"volume":3224,"transactions":9,"vwap":3223},"2025-05-07",12.84,13.05,12.45,12.66,5087100,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3230},"2025-05-06",12.32,12.83,12.23,12.76,0,3894100,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3230,"change":1634,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3230},"2025-05-05",13.23,13.29,12.68,-7.54,4470100,{"date":3241,"open":3242,"high":3205,"low":3243,"close":3244,"change":2873,"percent_change":3245,"volume":3246,"transactions":9,"vwap":3244},"2025-05-02",13.77,13.47,13.8,2.15,5555500,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":1223,"percent_change":3253,"volume":3254,"transactions":9,"vwap":3252},"2025-05-01",12.9,13.7,12.74,13.51,9.75,8090200,{"date":3256,"open":3257,"high":3258,"low":178,"close":3259,"change":3260,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3259},"2025-04-30",12.37,12.47,12.31,-0.74,-5.67,4580000,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3221,"change":3096,"percent_change":773,"volume":3268,"transactions":9,"vwap":3221},"2025-04-29",13.035,13.16,12.79,3074600,{"date":3270,"open":3271,"high":3244,"low":3272,"close":3273,"change":3274,"percent_change":3275,"volume":3276,"transactions":9,"vwap":3273},"2025-04-28",13.71,12.61,13.11,-0.29,-2.16,4221400,{"date":3278,"open":3279,"high":3280,"low":3281,"close":3282,"change":2038,"percent_change":3283,"volume":3284,"transactions":9,"vwap":3282},"2025-04-25",13.145,13.665,12.86,13.4,3.88,4774600,{"date":3286,"open":3229,"high":3287,"low":3288,"close":3249,"change":1046,"percent_change":3289,"volume":3290,"transactions":9,"vwap":3249},"2025-04-24",13.075,12.06,5.22,4604500,{"date":182,"open":3292,"high":3228,"low":3293,"close":3294,"change":1505,"percent_change":3295,"volume":3296,"transactions":9,"vwap":3294},12.71,11.98,12.26,-3.54,6602900]