[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IONX":3,"homepage-market-summary":26,"stock-historical-IONX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IONX","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},"Defiance Daily Target 2X Long IONQ ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},27.11,28.95,29.0799,26.4,27.52,-0.41,-1.49,1073649.954054,311.86499,16.795,1361292.234450344,3.5,393,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":176},365,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},1105481,403500458.612586,-39.98,"2025-04-22",[177,180,189,200,211,221,231,242,253,264,274,284,295,306,317,328,338,349,360,371,382,392,403,413,422,432,443,453,462,473,483,493,502,513,523,534,545,555,565,576,587,597,608,618,627,637,648,658,669,678,689,700,711,722,733,744,755,766,776,787,796,805,814,823,832,841,850,859,868,877,886,894,903,912,921,930,939,947,956,965,972,981,989,997,1006,1015,1024,1032,1041,1050,1059,1067,1076,1085,1093,1100,1109,1117,1126,1134,1141,1150,1159,1168,1176,1184,1192,1201,1210,1219,1228,1236,1244,1253,1260,1269,1277,1286,1294,1303,1311,1319,1326,1335,1343,1350,1359,1367,1375,1383,1391,1397,1406,1415,1421,1429,1436,1443,1451,1460,1468,1476,1483,1492,1501,1508,1516,1524,1533,1542,1549,1558,1567,1574,1581,1589,1597,1603,1611,1617,1626,1633,1641,1649,1658,1664,1672,1679,1686,1693,1701,1709,1717,1725,1733,1742,1751,1759,1766,1775,1783,1791,1798,1807,1816,1825,1833,1841,1850,1859,1866,1873,1881,1889,1897,1906,1915,1923,1930,1939,1947,1954,1961,1969,1978,1987,1996,2005,2014,2021,2027,2036,2045,2053,2062,2070,2078,2087,2095,2104,2109,2116,2124,2132,2141,2150,2159,2168,2177,2186,2195,2204,2212,2220,2229,2238,2246,2254,2263,2272,2280,2289,2297,2306,2315,2324,2332,2341,2350,2358,2366,2374,2381,2390,2398,2407,2415,2424,2433,2442,2450,2458,2467,2476,2485,2493,2502,2511,2520,2529,2538,2547,2555,2563,2571,2580,2589,2597,2605,2613,2622,2631,2640,2647,2656,2664,2670,2676,2684,2693,2702,2710,2717,2725,2734,2741,2750,2759,2767,2774,2781,2790,2798,2807,2815,2822,2831,2839,2847,2855,2864,2873,2882,2890,2898,2907,2915,2924,2933,2941,2949,2957,2966,2973,2981,2990,2998,3007,3014,3023,3030,3038,3046,3055,3064,3072,3080,3089,3098,3107,3116,3125,3134,3143,3151,3158,3166,3174,3180,3186,3194,3203,3211,3219,3227,3236,3245,3253,3261,3270,3279,3287,3296,3304,3313],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},6812,28.0773,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":123,"volume":186,"transactions":187,"vwap":188},"2026-10-01",27.43,28.84,26.92,0.11,826468.186028,6612,27.7728,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",27.75,31.61,27.3,27.41,-0.04,-0.15,1553817.620305,11027,28.9922,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",29.63,29.925,27.23,27.45,-0.82,-2.9,1086489.138412,6599,28.1503,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",29.5,32.56,28.27,-1.23,-4.17,1645803.651916,13633,30.6145,{"date":222,"open":223,"high":224,"low":225,"close":213,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",28.48,30.88,27.76,0.63,2.18,1078808.94145,8948,29.3182,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",24.8,29.7,24.38,28.87,2.87,11.04,2358695.471487,15676,27.1111,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",29.9,30.07,24.9,26,2.09,8.74,4188027.174163,27943,26.943,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",23.67,23.979,22.89,23.91,0.27,1.14,1046749.342329,7715,25.516,{"date":265,"open":266,"high":267,"low":257,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",23.52,24.11,23.64,1.53,6.92,981353.761785,5852,23.4999,{"date":275,"open":276,"high":267,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",23.935,20.52,22.11,-1.445,-6.13,1572811.200559,9100,21.5196,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",21.44,24.02,21.15,23.555,3.725,18.78,1582882.765451,9916,22.8206,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",20.01,20.69,18.97,19.83,-0.21,-1.05,951569.932953,5382,19.8951,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",19.26,21.25,19.2,20.04,-0.57,-2.77,861377.844249,4841,20.2307,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",18.03,21.7,18.01,20.61,0.8,4.04,1265640.881117,7168,20.6046,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":196,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",20.11,21.089,19.38,19.81,-0.75,1107744.180452,6656,20.3115,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",20.48,21.6455,19.9101,19.96,-1.47,-6.86,863986.663801,6084,20.7505,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",23,23.54,21.41,21.43,-2.85,-11.74,1637377.133204,10503,22.2682,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",26.33,28.86,23.07,24.28,1.17,5.06,2493139.787705,16692,25.8476,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",22.51,23.38,22.42,23.11,0.41,1.81,811646.664731,5931,22.9845,{"date":383,"open":353,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",23.46,21.4,22.7,1.57,7.43,1027141.845126,6785,22.7029,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",20.78,21.79,20.16,21.13,-0.25,-1.17,1052405.217674,7744,21.0061,{"date":404,"open":405,"high":351,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",21.48,21.1,21.38,-1.66,-7.2,765473.339112,4847,21.6419,{"date":414,"open":373,"high":415,"low":416,"close":417,"change":103,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",24.5856,22.16,23.04,0.26,717944.136916,4715,23.5266,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",26.38,22.3301,22.98,-4.21,-15.48,1173484.136172,9063,23.6594,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",25.64,27.835,25.23,27.19,2.81,11.53,901707.466719,6296,26.8095,{"date":444,"open":445,"high":446,"low":447,"close":235,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",25.77,26.75,24.24,-2.54,-9.44,995824.066598,8296,25.3444,{"date":454,"open":455,"high":456,"low":457,"close":184,"change":55,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",27.03,27.72,25.71,4.62,786200.858033,4889,26.7315,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",28.79,29.18,25.6899,25.73,-5.09,-16.52,714172.664234,6115,27.213,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",27.5,31.765,30.82,4.07,15.21,962706.955151,7047,29.9308,{"date":484,"open":485,"high":486,"low":487,"close":446,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",29.46,29.61,25.2,-2.51,-8.58,723005.652391,6298,26.7947,{"date":494,"open":495,"high":496,"low":456,"close":497,"change":302,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",29.08,30.36,29.26,-3.46,481772.546152,4818,29.1644,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",30.76,33.785,29.81,30.31,-4.04,-11.76,532848.976751,5599,31.4439,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":155,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",33.315,34.9,31.585,34.35,2.2,455985.67138,4501,33.8632,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",31.68,35,31.05,33.61,1.88,5.92,603527.925119,5936,33.5424,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",31.65,36.005,31.48,31.73,-0.39,-1.21,897049.024714,8924,33.5273,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":229,"vwap":554},"2026-08-12",31.345,32.66,28.98,32.12,2.33,7.82,712380.995406,30.7291,{"date":556,"open":485,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",30.54,28.23,29.79,1.15,4.02,481209.113907,4541,29.3068,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",29.84,31,28.2,28.64,-2.75,-8.76,507628.090365,5971,29.4868,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",26.36,31.5443,26.1,31.39,6.13,24.27,1150659.427666,13293,29.0822,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",27.38,28.0999,25.26,-0.62,-2.4,951825.301115,10118,26.9306,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",27.1,28.2828,25.33,25.88,-2.45,-8.65,959846.462683,10709,26.6107,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",25.46,28.47,28.33,3.89,15.92,1171885.55203,10566,27.0713,{"date":619,"open":620,"high":247,"low":621,"close":622,"change":438,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",20.965,20.42,24.44,12.99,1225502.143109,12342,24.6171,{"date":628,"open":629,"high":630,"low":298,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",21.59,23.0461,21.63,0.7,3.34,1002482.130598,11045,21.7033,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",18.23,21.32,18.04,20.93,3.94,23.19,1525129.474957,13882,19.4483,{"date":649,"open":650,"high":651,"low":22,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",18.75,19.54,16.99,-2.14,-11.19,1810387.707277,20890,18.2138,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",19.5,19.7576,17.01,19.13,-2.46,-11.39,1668484.914693,17025,18.4653,{"date":670,"open":311,"high":671,"low":672,"close":629,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",22.956,19.71,3.41,18.76,1853316.06673,19206,21.1276,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",19.63,19.77,17.88,18.18,-1.52,-7.72,975384.48536,12162,18.7495,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",19.66,21.33,19.04,19.7,-0.71,-3.48,1170878.41568,14425,20.1017,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",21.02,21.94,20.33,20.41,-1.01,-4.72,1173537.962754,14383,21.2555,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",21.19,22.06,20.49,21.42,1.42,7.1,1063097.773034,12365,21.493,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",21,22.39,19.95,20,-0.59,-2.87,917489.522849,10651,21.0031,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",21.27,21.95,18.855,20.59,-0.46,-2.19,1344663.939483,15589,20.3083,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",23.56,23.77,20.53,21.05,-3.18,-13.12,1442186.1697,16837,21.9399,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",27.53,27.67,23.34,24.23,-2.41,-9.05,1190885.663078,18224,24.8975,{"date":767,"open":768,"high":569,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-14",27.96,25.91,26.64,0.48,1.83,917284.702056,13341,26.9204,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",30.915,30.93,25.75,26.16,-5.99,-18.63,1537819.819663,22969,27.6537,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",35.735,35.99,31.41,32.15,-3.05,-8.66,853000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",36.55,37.040001,34.58,35.2,-0.51,-1.43,612600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",35.25,37.55,33.595,35.71,-0.61,-1.68,695800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",39.99,40.69,34,36.32,-6.05,-14.28,1115900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",42.95,46.59,42.22,42.37,-0.53,-1.24,578400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",47.040001,52.43,41.07,42.9,-4.35,-9.21,771500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",48.83,53.5,47.15,47.25,-3.6,-7.08,684300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",50.09,53.61,49.013,50.85,-1.1,-2.12,586100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",46.25,52.54,44.5,51.95,8.23,18.82,905500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",44.94,49.658,43,43.72,-2.74,-5.9,832300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",54.175,55.02,45.57,46.46,-5.82,-11.13,1206900,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",60.43,49.62,52.28,-8.93,-14.59,1202800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",58.61,69.07,57.5,61.21,-1.32,-2.11,1224500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-22",58.77,70,56.61,62.53,3.87,6.6,1381400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",57.12,59,51.5,58.66,3.005,5.4,828300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",58.81,61.52,54.8,55.655,-2.725,-4.67,711200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",67,69.099998,57.86,58.38,-11.62,-16.6,876600,{"date":940,"open":941,"high":942,"low":943,"close":906,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":906},"2026-06-15",70.21,75,68.87,7.25,11.55,890900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",62.3,67.86,59.02,62.75,-0.43,-0.68,858600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",60.65,66.26,56.3,63.18,2.99,4.97,1193400,{"date":966,"open":967,"high":897,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",61.975,60.19,-0.38,-0.63,1488300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",73.89,77.8,52.45,60.57,-14.5,-19.32,2241900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":322,"volume":988,"transactions":9,"vwap":986},"2026-06-08",68.7,79.79,64.7,75.07,12.83,1379000,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",80.099998,59.725,62.24,-22.99,-26.97,1661500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",89.27,95.72,81.68,85.23,-7.11,-7.7,1097800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",98.26,107.77,90.76,92.34,-8.97,-8.85,1299900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",96.055,105,95.358,101.31,5.37,5.6,1159200,{"date":1025,"open":1026,"high":1018,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",96.62,89.32,95.94,-8.13,-7.81,1318800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-29",97.19,104.44,89.268,104.07,5.47,5.55,1038100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-28",85.33,102.375,85.029999,98.6,12.3,14.25,2009800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-27",80,90.14,71.915,86.3,4.33,5.28,1759700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":195,"volume":1066,"transactions":9,"vwap":1064},"2026-05-26",84.28,85.41,74,81.97,-0.03,1626900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-22",68.79,87.3,68.51,82,11.11,15.67,3264000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-21",61.76,75.759,60.4,70.89,14.02,24.65,4577700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":614,"volume":1092,"transactions":9,"vwap":1090},"2026-05-20",50.65,57.56,48.79,56.87,7.81,1404300,{"date":1094,"open":1095,"high":1096,"low":837,"close":1097,"change":1098,"percent_change":847,"volume":1099,"transactions":9,"vwap":1097},"2026-05-19",47.3,50.95,49.060001,-1.83,1500000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-18",56.215,57.0099983,46.8,50.89,-5.67,-10.02,1782500,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",63.0099983,55,56.56,-13.42,-19.18,1903900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-14",63.74,71.703,61.96,69.98,4.96,7.63,1736000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":593,"volume":1133,"transactions":9,"vwap":1131},"2026-05-13",66.14,67.12,59.433,65.019997,-1.6,1663600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":593,"percent_change":696,"volume":1140,"transactions":9,"vwap":1139},"2026-05-12",69.585,74.5,57.6,66.62,3635000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-11",49.99,72.43,49.8,69.019997,16.38,31.12,4567900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-08",51.61,53,45.38,52.64,3.12,6.3,2367900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-07",55.0099983,59.32,46.241,49.52,-11.58,-18.95,3857300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":674,"volume":1175,"transactions":9,"vwap":1173},"2026-05-06",53.855,62.945,52.51,61.099998,9.65,5216900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":92,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-05-05",48.41,51.98,44.8,51.45,9.94,1615100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1104,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1104},"2026-05-04",48.09,53.72,45.85,-0.9,-1.89,2278700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-01",44.93,47.9,42.88,47.7,1.94,4.24,1296100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-30",39.42,46.28,38.81,45.76,5.81,14.54,1494200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-29",41.175,41.22,35.43,39.95,-2.01,-4.79,1547700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-28",40.88,44.2,40.3,41.96,-1.58,-3.63,1234600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1038,"volume":1235,"transactions":9,"vwap":1233},"2026-04-27",40.185,43.79,38.15,43.54,2.26,1460900,{"date":1237,"open":1238,"high":863,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-24",44.18,38.45,41.28,-1.94,-4.49,2119100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-23",49.4,52.24,39.51,43.22,-8.17,-15.9,2854100,{"date":1254,"open":1255,"high":1112,"low":1256,"close":1257,"change":227,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-22",51.021999,49.57,51.39,4.43,2306300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-21",54.14,54.36,47.8,49.21,-4.47,-8.33,3073100,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-20",47,54.080002,53.68,4.77,9.75,3910100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-17",44.84,50.17,44.39,48.91,2.85,6.19,4404500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1157,"volume":1293,"transactions":9,"vwap":1291},"2026-04-16",45.81,47.55,38.36,46.060001,2.73,10249600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-15",34.93,43.48,33.41,43.33,12.79,41.88,8110900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":557,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":557},"2026-04-14",24.85,30.67,24.1,8.75,40.16,5607100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":395,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":395},"2026-04-13",19.69,21.869,19.11,1.3,6.34,1164200,{"date":1320,"open":1321,"high":1322,"low":660,"close":715,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":715},"2026-04-10",19.705,21.2,0.96,4.92,910300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-09",20.65,21.080999,19.09,19.53,-1.25,-6.02,1110000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":394,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":394},"2026-04-08",23.51,23.75,20.14,0.6,2.97,1651700,{"date":1344,"open":621,"high":738,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-07",18.38,20.18,-1.04,-4.9,1745400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-06",21.305,22.741,20.422,21.22,-0.11,-0.52,889500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":692,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":692},"2026-04-02",17.98,21.52,17.79,2.01,10.4,1397500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":344,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-04-01",22.1,22.35,18.93,19.32,-7.07,1695700,{"date":1376,"open":1377,"high":1322,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-31",18.72,18.42,20.79,2.95,16.54,1795000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":830,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-30",19.52,19.97,16.81,17.84,-6.5,1386900,{"date":1392,"open":1370,"high":1370,"low":1371,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-27",19.08,-3.7,-16.24,1769000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-26",25.35,25.59,22.5,22.78,-3.45,-13.15,1195100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-25",28.73,29.87,25.7,26.23,-1.29,-4.69,1341300,{"date":1416,"open":1417,"high":1418,"low":580,"close":17,"change":970,"percent_change":1419,"volume":1420,"transactions":9,"vwap":17},"2026-03-24",26.9,28.74,-2.24,886200,{"date":1422,"open":457,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-23",29,25.336,28.15,2.92,11.57,1356800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":436,"change":1434,"percent_change":1266,"volume":1435,"transactions":9,"vwap":436},"2026-03-20",26.030001,26.839,24.01,-1.18,972300,{"date":1437,"open":780,"high":194,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-19",24.35,26.41,-0.74,-2.73,667700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1333,"volume":1450,"transactions":9,"vwap":1448},"2026-03-18",28.5,30,27.141,27.15,-1.74,1520567,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-17",28.965,30.243,28.425,28.89,0.09,0.31,1087400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":771,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-16",29.73,30.69,27.33,28.8,1.69,1540700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":970,"volume":1475,"transactions":9,"vwap":1473},"2026-03-13",29.49,31.049999,28.08,28.32,-0.18,1323067,{"date":1477,"open":1478,"high":1479,"low":611,"close":1445,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1445},"2026-03-12",30.030001,31.5,-2.28,-7.41,1563567,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-11",32.4,33.69,29.64,30.78,-1.53,-4.74,2253100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-10",33.9,35.67,32.19,32.31,-1.5,-4.44,1215067,{"date":1502,"open":525,"high":1503,"low":1504,"close":1505,"change":259,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-09",34.14,29.91,33.81,0.81,1616400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1225,"volume":1515,"transactions":9,"vwap":1513},"2026-03-06",32.91,36.81,32.49,33.54,-0.54,1671167,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1480,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-03-05",34.98,35.4,30.84,34.080002,-6.27,1661000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-04",37.5,38.436,35.19,36.36,0.18,0.5,1341333,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-03",35.49,38.34,32.64,36.18,-2.76,-7.09,1558833,{"date":1543,"open":1518,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1458,"volume":1548,"transactions":9,"vwap":1546},"2026-03-02",39.029999,34.92,38.94,0.12,1700767,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-27",41.099998,41.505,34.86,38.82,-5.55,-12.51,2753700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-26",41.084999,46.35,40.56,44.37,13.2,42.35,5398400,{"date":1568,"open":611,"high":1496,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-25",27.99,31.17,3.51,12.69,2561467,{"date":1575,"open":1576,"high":569,"low":436,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-24",26.745,27.66,1.38,5.25,1030633,{"date":1582,"open":1583,"high":1584,"low":487,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-23",26.7,27.78,26.28,-2.1,-7.4,1349700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1539,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-20",29.85,31.83,27.285,28.38,-8.86,1532100,{"date":1598,"open":559,"high":1599,"low":611,"close":1600,"change":103,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-19",31.38,31.14,0.19,1310167,{"date":1604,"open":1605,"high":1505,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-18",30.975,29.28,31.08,0.3,0.97,914133,{"date":1612,"open":1613,"high":1614,"low":558,"close":1488,"change":1449,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1488},"2026-02-17",31.02,32.865,-5.35,1350667,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-13",29.22,33.45,26.79,32.52,4.8,17.32,1959167,{"date":1627,"open":1628,"high":1628,"low":1629,"close":456,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":456},"2026-02-12",32.0099983,26.91,-4.38,-13.64,1435933,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-11",37.17,30.87,32.099998,-3.24,-9.17,1322900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":867,"transactions":9,"vwap":1646},"2026-02-10",35.16,38.07,34.53,35.34,-0.6,-1.67,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-09",34.26,36.21,32.28,35.94,1.08,3.1,1228100,{"date":1659,"open":1660,"high":1661,"low":1445,"close":1553,"change":1662,"percent_change":1660,"volume":1663,"transactions":9,"vwap":1553},"2026-02-06",29.4,36.885,7.92,2842700,{"date":1665,"open":1651,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-05",35.22,25.98,26.94,-10.44,-27.93,2668233,{"date":1673,"open":1674,"high":1674,"low":1620,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-04",44.535,37.38,-7.38,-16.49,2057300,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":301,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-02-03",47.43,40.365,44.76,-0.47,1300933,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":696,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-02-02",49.92,42.84,44.97,-7.18,1280200,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-30",57.87,45.645,48.45,-9.06,-15.75,1645433,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-29",64.44,54.15,57.51,-6.69,-10.42,1335133,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":128,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-28",65.34,67.257,62.0099983,64.2,1.23,928433,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1039,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-27",60.6,65.94,56.88,63.42,9.59,1232100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1695,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1695},"2026-01-26",71.73,78.9,56.4,-11.64,-16.75,2679867,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-23",74.85,76.11,67.47,69.51,-6.18,-8.16,933667,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-22",75.12,78.3,71.52,75.69,2.61,3.57,1233100,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":848,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-21",83.94,86.4,64.53,73.080002,-8.83,2433567,{"date":1760,"open":1736,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1357,"volume":1765,"transactions":9,"vwap":1763},"2026-01-20",91.53,73.62,80.16,-0.42,1222033,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-16",72.54,83.91,71.099998,80.58,9.12,12.76,1098567,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-15",82.98,83.97,71.46,-10.41,-12.72,1056300,{"date":1784,"open":1785,"high":1786,"low":1770,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-14",74.97,81.975,81.87,5.73,7.53,857333,{"date":1792,"open":1793,"high":1794,"low":1756,"close":1795,"change":1522,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2026-01-13",83.73,85.62,76.14,-7.61,819267,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-12",74.64,82.71,72.72,82.41,4.68,6.02,570700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-09",84.029999,87.9,77.34,77.73,-3.33,-4.11,677600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-08",78.6,87.75,75.089996,81.059998,1.89,2.39,588633,{"date":1826,"open":1827,"high":1828,"low":1812,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-07",80.55,85.83,79.17,-3.15,-3.83,439867,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1836,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1836},"2026-01-06",76.080002,82.32,71.31,6.48,8.54,603333,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-05",72.765,80.85,69.6,75.84,5.58,7.94,1030700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-02",68.07,71.19,61.8,70.26,5.16,7.93,804267,{"date":1860,"open":1861,"high":1738,"low":1862,"close":1863,"change":216,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-31",67.2,64.47,65.099998,-1.85,308933,{"date":1867,"open":1868,"high":1081,"low":1869,"close":1870,"change":1871,"percent_change":488,"volume":1872,"transactions":9,"vwap":1870},"2025-12-30",69.9,65.7,66.33,-1.71,596000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":593,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-29",68.22,72.45,66.089996,68.040001,-3.41,1107733,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-26",82.38,69.66,70.44,-12.96,-15.54,1381267,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-24",90.029999,79.5,83.4,-5.28,-5.95,584333,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-23",93,99.99,87.84,88.68,-8.91,-9.13,670167,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-22",84.75,103.2,83.823,97.59,17.58,21.97,1016467,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1157,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-19",75.57,82.95,75.435,80.010002,8.55,523500,{"date":1924,"open":1892,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":551,"volume":1929,"transactions":9,"vwap":1927},"2025-12-18",80.7,72.507,73.71,1.68,654700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-17",87,93.27,71.685,72.029999,-12.81,-15.1,838967,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-16",76.47,85.68,84.84,11.13,15.1,632867,{"date":1948,"open":1891,"high":1949,"low":1950,"close":1927,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1927},"2025-12-15",90.84,70.56,-15.12,-17.02,851600,{"date":1955,"open":1956,"high":1957,"low":1753,"close":1958,"change":1959,"percent_change":1029,"volume":1960,"transactions":9,"vwap":1958},"2025-12-12",95.099998,97.746,88.83,-7.86,524233,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1292,"volume":1968,"transactions":9,"vwap":1966},"2025-12-11",95.49,98.099998,84.585,96.69,2.565,554000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-10",100.86,101.328,92.22,94.125,-10.515,-10.05,476567,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-09",102,109.14,98.97,104.64,0.075,0.07,435733,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-08",101.82,106.245,93.7575,104.565,6.27,6.38,558467,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-05",102.795,104.22,92.25,98.295,-8.0175,-7.54,569600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-04",85.125,108.21,84.12,106.3125,21.1875,24.89,1061000,{"date":2015,"open":1892,"high":2016,"low":2017,"close":2007,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2007},"2025-12-03",86.025002,73.95,5.625,7.08,462333,{"date":2022,"open":2023,"high":1070,"low":2024,"close":1892,"change":2025,"percent_change":216,"volume":2026,"transactions":9,"vwap":1892},"2025-12-02",81.57,79.38,-0.99,462733,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-01",86.115,86.25,78.45,80.49,-7.47,-8.49,526867,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-28",82.8,89.94,82.095001,87.96,7.65,9.53,370333,{"date":2046,"open":2047,"high":1943,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-26",82.155,77.010002,80.31,-0.45,-0.56,399533,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-25",78.855,83.55,71.145,80.76,0.87,1.09,556600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":747,"volume":2069,"transactions":9,"vwap":2067},"2025-11-24",67.41,81.51,66.93,79.89,15.345,835067,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1156,"volume":2077,"transactions":9,"vwap":2075},"2025-11-21",67.29,67.5,53.1465,64.545,1.95,1857867,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-20",89.955,93.615,61.515,62.595,-25.08,-28.61,1215133,{"date":2088,"open":2089,"high":2001,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-19",92.73,85.839,87.675,-4.83,-5.22,659067,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-18",85.485,96.6405,85.335,92.505,4.665,5.31,624600,{"date":2105,"open":1793,"high":1899,"low":2106,"close":1901,"change":2107,"percent_change":1283,"volume":2108,"transactions":9,"vwap":1901},"2025-11-17",80.805,2.43,694600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1062,"change":2102,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1062},"2025-11-14",70.635,90.99,70.5,6.63,1286667,{"date":2117,"open":2118,"high":2119,"low":2120,"close":991,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":991},"2025-11-13",95.73,96.435,75.45,-21.03,-20.8,1524400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1251,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-11-12",118.38,121.851,97.5,101.13,-13.59,635533,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-11",117.18,123.825,113.955,117.029999,-4.155,-3.43,404200,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-10",133.995,138.36,118.5495,121.185,-18.33,-13.14,851933,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-07",118.62,139.67999,102.24,139.515,8.01,6.09,1305333,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-06",131.325,138,117,131.505,8.745,7.12,828400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-05",121.215,126.72,112.95,122.76,8.385,7.33,637133,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-04",124.92,131.91,112.9965,114.375,-23.655,-17.14,671867,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-03",157.66499,159.675,129,138.029999,-20.34,-12.84,674667,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-31",150.94501,161.25,147,158.37,10.395,7.02,391133,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2092,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-30",143.85001,156.16051,138.074997,147.97501,-3.16,407800,{"date":2213,"open":2214,"high":2215,"low":2162,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-29",142.32001,157.125,152.80499,18.27,13.58,700200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-28",162.75,172.5,133.92,134.535,-29.3325,-17.9,1045400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-27",165,177,161.5455,163.86749,12.2175,8.06,717800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":92,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-24",159.3,170.28,149.6835,151.64999,3.16,643400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2199,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2199},"2025-10-23",154.8,163.6395,136.5,17.76,13.74,1938000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-22",143.205,148.30499,113.1825,129.24001,-20.115,-13.47,1229267,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-21",154.23,157.0034943,138.17999,149.355,-2.94,-1.93,678267,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-20",180.22501,145.51801,152.295,-16.185,-9.61,697333,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-17",182.595,183.675,158.55,168.48,-16.02,-8.68,703267,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-16",234.16499,183.39,184.5,-43.335,-19.02,723067,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-15",277.5,277.995,215.97,227.83501,-33.18,-12.71,551467,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-14",277.35001,285.6525,250.5,261.015015,-31.59,-10.8,468800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-13",244.215,308.77499,235.914,292.60501,70.185,31.56,567800,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-10",265.66501,268.5,222.42,-47.925,-17.73,764067,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-09",253.16251,273.6225,244.9785,270.345,20.025,8,415400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-08",282.39001,303.60001,237.705,250.32001,-34.38,-12.08,541400,{"date":2351,"open":2352,"high":21,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-07",296.37,258.405,284.70001,1.725,0.61,641533,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-06",235.71001,285,282.97501,37.785,15.41,624000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":257,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-10-03",228.735,248.47501,214.38,245.19,10.3,801533,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2363,"percent_change":340,"volume":2380,"transactions":9,"vwap":2379},"2025-10-02",194.565,222.52499,192.75,222.3,643733,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-01",174.765,194.8425,168.435,184.515,8.97,5.11,518200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2277,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-09-30",188.25,196.8495,170.57249,175.545,-8.44,454067,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-29",218.745,220.73849,186.3,191.73,-19.755,-9.34,434267,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1522,"volume":2414,"transactions":9,"vwap":2412},"2025-09-26",218.7,231.73801,199.4025,211.485,-14.145,576800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-25",238.83,245.235,209.145,225.63,-31.665,-12.31,738467,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-24",265.85999,271.49249,237.029999,257.29501,-8.265,-3.11,531267,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-23",259.509,271.836,241.515,265.56,21.495,8.81,712800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":324,"volume":2449,"transactions":9,"vwap":2447},"2025-09-22",215.7,252.765,206.565,244.065002,9.48,480267,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-19",206.22,239.985,234.58501,22.305,10.51,560600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-18",222,234.75,203.31,212.28,9.06,4.46,629000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-17",190.425,209.31,178.14,203.22,18.015,9.73,917533,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-16",165.78751,187.785,155.86501,185.205,18.15,10.86,370400,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1371,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-09-15",156,171.3885,150.705,167.054993,12.78,685933,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-12",110.925,150.75,110.406,148.125,39.57,36.45,1380667,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-11",96.15,109.845,93.3,108.555,13.275,13.93,467467,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-10",97.635,101.055,93.975,95.28,-0.465,-0.49,319600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-09",85.095001,97.0049973,84,95.745,12.03,14.37,516133,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-08",88.605,90,81.375,83.715,-3.495,-4.01,305533,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-09-05",90.195,90.885,81.885,87.21,-1.2,-1.36,300600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1623,"volume":2554,"transactions":9,"vwap":2552},"2025-09-04",84.975,92.46,83.415,88.41,4.05,376467,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1698,"volume":2562,"transactions":9,"vwap":2560},"2025-09-03",91.335,93.945,82.5,84.36,-8.4,282133,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":41,"volume":2570,"transactions":9,"vwap":2568},"2025-09-02",84.705,93.059998,81.2475,92.76,0.915,299933,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-29",90.675,93.855,87.78,91.845,-2.64,-2.79,286267,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-28",87.51,96.18,87.45,94.485,7.905,9.13,598067,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1748,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-27",84.87,91.875,84.044998,86.58,3.11,514467,{"date":2598,"open":2599,"high":2600,"low":2601,"close":1778,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":1778},"2025-08-26",76.65,84.525,76.2675,8.22,10.85,380333,{"date":2606,"open":2607,"high":2608,"low":2120,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-25",79.92,80.175,75.75,-4.65,-5.78,239933,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-08-22",69.87,80.985,68.7675,80.4,9.78,13.85,541000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-21",70.53,71.4,67.938,70.62,1.125,1.62,298467,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-20",71.475,71.745,61.725,69.495,-0.06,-0.09,613467,{"date":2641,"open":1769,"high":1769,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-19",68.55,69.555,-14.19,-16.94,627467,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-18",82.92,84.765,78.75,83.745,0.045,0.05,318933,{"date":2657,"open":2658,"high":2659,"low":2618,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-08-15",85.71,85.905,83.7,-3.705,-4.24,248400,{"date":2665,"open":2666,"high":1819,"low":1920,"close":2667,"change":2544,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-08-14",85.14,87.405,-1.35,555867,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2531,"change":1959,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2531},"2025-08-13",97.6575,86.355,-8.15,706467,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1012,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-08-12",103.77,105.3,94.515,96.465,-8.51,525667,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-08-11",92.565,113.43,90.36,105.435,13.26,14.39,878267,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-08-08",86.295,94.080002,85.875,92.175,6.165,7.17,755133,{"date":2703,"open":2704,"high":2112,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-08-07",80.055,78.795,86.010002,-3.675,-4.1,841067,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1403,"percent_change":1394,"volume":2716,"transactions":9,"vwap":2715},"2025-08-06",99.675,99.705,87.645,89.685,736600,{"date":2718,"open":1070,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-08-05",94.95,85.395,93.135,8.865,10.52,706000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-08-04",80.235,87.225,78.54,84.27,7.2,9.34,389333,{"date":2735,"open":2727,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":839,"volume":2740,"transactions":9,"vwap":2738},"2025-08-01",81.735,73.395,77.07,-7.815,505200,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-31",88.905,94.875,83.535,84.885,-0.315,-0.37,491000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-30",88.65,93.294,81.9705,85.2,-2.475,-2.82,376800,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2091,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2091},"2025-07-29",99.75,104.145,86.985,-8.43,-8.77,668200,{"date":2768,"open":1044,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":847,"volume":2773,"transactions":9,"vwap":2771},"2025-07-28",105.75,91.8615,96.105,-3.585,378000,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":847,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-07-25",104.76,98.88,99.69,-3.49,293333,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-24",98.445,106.695,96.135,103.29,2.79,2.78,468200,{"date":2791,"open":2792,"high":2793,"low":2558,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-23",97.1025,101.745,100.5,5.46,5.74,497000,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-07-22",106.2,106.65,91.74,95.040001,-11.925,-11.15,675733,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":489,"volume":2814,"transactions":9,"vwap":2812},"2025-07-21",118.89,123.1695,106.77,106.965,-10.035,613800,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2163,"change":2820,"percent_change":2175,"volume":2821,"transactions":9,"vwap":2163},"2025-07-18",109.095001,122.5305,105.2685,7.995,682400,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-17",102.525,109.35,101.28,109.0049973,6.15,5.98,660933,{"date":2832,"open":2128,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-16",103.59,91.050003,102.855,8.835,9.4,718467,{"date":2840,"open":2841,"high":2842,"low":2000,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-07-15",98.58,101.505,94.019997,-4.29,-4.36,445600,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":1823,"volume":2854,"transactions":9,"vwap":2852},"2025-07-14",97.74,99.882,93.75,98.31,2.295,375667,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-07-11",111.915,114.75,95.64,96.014999,-20.835,-17.83,714533,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-07-10",115.4625,119.050499,109.9125,116.85,1.875,1.63,351933,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-09",115.95,123.381,109.8,114.975,2.445,2.17,557800,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":206,"volume":2889,"transactions":9,"vwap":2887},"2025-07-08",120.3,126.465,110.871,112.53,-0.93,527533,{"date":2891,"open":2892,"high":2893,"low":1980,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-07-07",118.575,123.24,113.46,4.125,3.77,712600,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-07-03",108.9,115.335,103.725,109.335,-2.145,-1.92,249267,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":1401,"volume":2914,"transactions":9,"vwap":2912},"2025-07-02",95.25,112.2,92.583,111.48,20.475,556000,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-07-01",101.4975,102.75,88.965,91.0049973,-13.98,-13.32,493133,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-06-30",96.63,110.010002,96,104.985,12.795,13.88,687600,{"date":2934,"open":2935,"high":2761,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-06-27",97.71,86.445,92.19,-4.14,-4.3,334933,{"date":2942,"open":2532,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-26",99.037498,88.065002,96.33,12.645,15.11,592933,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2193,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-06-25",100.704,102.014999,83.3625,83.685,-13.3,438400,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-06-24",101.205,105.51,94.815,96.525,-1.305,-1.33,470067,{"date":2967,"open":2968,"high":2969,"low":2618,"close":2970,"change":1749,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-06-23",87.72,98.071503,97.83,3.79,734267,{"date":2974,"open":2975,"high":2976,"low":1810,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-20",92.3115,99.18,94.26,3.405,3.75,720467,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-06-18",82.14,91.2,81,90.855,6.81,8.1,537733,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2593,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2593},"2025-06-17",83.084999,86.97,78.99,-2.13,-2.47,476200,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-06-16",81.345,89.46,75.51,86.175,2.49,2.98,849200,{"date":3008,"open":3009,"high":3010,"low":3011,"close":2954,"change":217,"percent_change":3012,"volume":3013,"transactions":9,"vwap":2954},"2025-06-13",82.17,92.4225,81.825,-4.75,683467,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-06-12",90.42,97.455,87.36,87.855,-4.815,-5.2,767867,{"date":3024,"open":3025,"high":3026,"low":2743,"close":3027,"change":2638,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-06-11",101.145,111.9675,92.67,-0.1,1759800,{"date":3031,"open":3032,"high":3033,"low":3034,"close":2568,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":2568},"2025-06-10",96.945,112.5,91.3275,-1.065,-1.14,1004000,{"date":3039,"open":3040,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-06-09",105.735,88.767,93.825,4.53,5.07,987333,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-06-06",83.265,93.18,79.755,89.295,10.005,12.62,598867,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-06-05",90.915,91.185,75.789,79.29,-13.92,-14.93,632267,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":68,"volume":3071,"transactions":9,"vwap":3069},"2025-06-04",94.347,95.6415,85.47,93.21,-1.02,396933,{"date":3073,"open":3074,"high":3075,"low":1899,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-06-03",103.5,106.5,94.23,-3.735,-3.81,493933,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-06-02",95.07,100.32,87.465,97.965,1.365,1.41,399467,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-30",97.26,103.365,91.86,96.6,-15.3,-13.67,849000,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-29",139.77,144.162,110.655,111.9,-25.05,-18.29,733000,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-28",128.11501,144.795,120.15,136.95,-2.91,-2.08,668533,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-27",131.925,140.25,115.515,139.86,13.035,10.28,798867,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-23",104.445,139.245,102.1425,126.825,-1.0575,-0.83,1208400,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-22",75.615,141.105,74.985,127.8825,54.0225,73.14,2218600,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":2764,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3148},"2025-05-21",81.45,88.155,73.242,73.86,-10.24,431533,{"date":3152,"open":3153,"high":3153,"low":3154,"close":3155,"change":1323,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3155},"2025-05-20",85.35,77.175,82.29,1.18,344467,{"date":3159,"open":3160,"high":3000,"low":3161,"close":3162,"change":3163,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3162},"2025-05-19",74.175,71.055,81.33,0.525,0.65,338533,{"date":3167,"open":3168,"high":3169,"low":3170,"close":2106,"change":3171,"percent_change":3172,"volume":3173,"transactions":9,"vwap":2106},"2025-05-16",74.25,81.396,72.12,10.305,14.62,418533,{"date":3175,"open":3176,"high":3177,"low":3178,"close":2113,"change":1403,"percent_change":928,"volume":3179,"transactions":9,"vwap":2113},"2025-05-15",71.88,78.33,68.985,278200,{"date":3181,"open":3182,"high":1836,"low":3183,"close":2017,"change":3184,"percent_change":85,"volume":3185,"transactions":9,"vwap":2017},"2025-05-14",76.575,71.385,0.75,426933,{"date":3187,"open":3188,"high":3189,"low":2643,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},"2025-05-13",70.95,77.25,73.2,1.26,1.75,408533,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3199},"2025-05-12",73.425,76.125,68.099998,71.94,7.035,10.84,491200,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":1499,"volume":3210,"transactions":9,"vwap":3208},"2025-05-09",66.48,71.025002,60,64.905,-3.015,514667,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":650,"volume":3218,"transactions":9,"vwap":3216},"2025-05-08",66.18,74.145,53.25,67.92,10.725,795133,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":399,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3224},"2025-05-07",56.017502,57.885,55.0050011,57.195,-2,143533,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3232},"2025-05-06",54.5475,58.68,52.665,58.365,-1.38,-2.31,141400,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-05-05",61.29,63.75,59.262,59.745,-4.905,-7.59,189067,{"date":3246,"open":3247,"high":3248,"low":3247,"close":3249,"change":3250,"percent_change":3251,"volume":3252,"transactions":9,"vwap":3249},"2025-05-02",52.575,66.255,64.65,13.575,26.58,444000,{"date":3254,"open":3255,"high":3223,"low":3256,"close":3257,"change":3258,"percent_change":3259,"volume":3260,"transactions":9,"vwap":3257},"2025-05-01",54.675,50.8005,51.075001,-0.495,-0.96,172533,{"date":3262,"open":3263,"high":3264,"low":3265,"close":3266,"change":3267,"percent_change":3268,"volume":3269,"transactions":9,"vwap":3266},"2025-04-30",49.185,51.906,47.46,51.57,-2.505,-4.63,132267,{"date":3271,"open":3272,"high":3273,"low":3274,"close":3275,"change":3276,"percent_change":3277,"volume":3278,"transactions":9,"vwap":3275},"2025-04-29",57.945,58.26,52.695,54.075001,-2.415,-4.28,101467,{"date":3280,"open":3281,"high":3282,"low":3283,"close":3284,"change":2888,"percent_change":3285,"volume":3286,"transactions":9,"vwap":3284},"2025-04-28",59.55,61.47,51.029999,56.49,-1.62,273800,{"date":3288,"open":3289,"high":3290,"low":3291,"close":3292,"change":3293,"percent_change":3294,"volume":3295,"transactions":9,"vwap":3292},"2025-04-25",55.995,65.053497,53.071499,57.42,2.1,3.8,353133,{"date":3297,"open":3298,"high":3299,"low":3298,"close":3300,"change":3301,"percent_change":3302,"volume":3303,"transactions":9,"vwap":3300},"2025-04-24",50.67,59.925,55.32,5.82,11.76,254867,{"date":3305,"open":3306,"high":3307,"low":3308,"close":3309,"change":3310,"percent_change":3311,"volume":3312,"transactions":9,"vwap":3309},"2025-04-23",51.225,53.37,47.865,49.5,4.335,9.6,245533,{"date":175,"open":3314,"high":3315,"low":3316,"close":3317,"change":3318,"percent_change":3319,"volume":3320,"transactions":9,"vwap":3317},41.91,46.611,40.049999,45.165,3.255,7.77,158200]