[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLTU":3,"homepage-market-summary":30,"stock-historical-PLTU":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PLTU","2026-10-06",{"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},"Direxion Shares ETF Trust Direxion Daily PLTR Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4859,0.8804,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},59.25,58.66,60.764,58.28,57.65,1.6,2.78,666814.142545,127.9005,21.0392,400079.3203114343,35.8,459,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},275123,100419909.39817,40.01,"2025-04-24",[183,186,196,207,218,228,239,250,261,271,282,293,304,315,326,337,348,359,370,381,392,402,413,423,434,444,453,463,473,484,495,506,517,527,538,549,559,569,578,589,599,609,619,629,640,651,662,673,684,693,704,715,725,736,747,757,767,778,789,800,811,822,830,837,843,851,859,866,873,881,888,895,901,909,917,925,933,941,947,954,961,969,977,985,993,1001,1008,1015,1022,1030,1036,1043,1050,1058,1066,1074,1080,1088,1096,1103,1109,1117,1125,1131,1139,1146,1153,1160,1167,1174,1182,1189,1197,1205,1212,1219,1226,1234,1241,1248,1256,1264,1270,1277,1284,1291,1299,1307,1315,1323,1331,1338,1346,1353,1360,1367,1375,1382,1390,1398,1406,1414,1421,1429,1437,1444,1452,1460,1468,1475,1482,1490,1497,1504,1511,1518,1525,1532,1540,1548,1555,1563,1571,1579,1585,1593,1601,1608,1615,1622,1629,1636,1642,1649,1656,1664,1672,1679,1687,1695,1703,1711,1719,1727,1735,1743,1751,1759,1767,1774,1780,1788,1796,1804,1811,1819,1827,1834,1841,1848,1855,1861,1869,1876,1883,1891,1898,1906,1914,1922,1929,1937,1944,1952,1958,1965,1973,1980,1988,1996,2003,2011,2019,2027,2034,2041,2048,2055,2063,2071,2078,2085,2092,2098,2106,2113,2120,2126,2133,2141,2149,2157,2165,2173,2181,2188,2196,2204,2212,2219,2227,2235,2242,2249,2257,2265,2273,2281,2288,2294,2302,2310,2316,2323,2330,2337,2344,2351,2359,2367,2374,2381,2388,2396,2403,2411,2418,2426,2434,2442,2450,2457,2465,2473,2480,2487,2494,2501,2508,2516,2524,2532,2539,2547,2555,2562,2569,2576,2584,2591,2599,2607,2614,2622,2629,2636,2643,2651,2658,2666,2673,2680,2688,2696,2703,2711,2719,2726,2734,2741,2748,2755,2762,2769,2777,2784,2791,2799,2807,2814,2821,2829,2836,2844,2852,2859,2867,2874,2881,2889,2896,2904,2912,2920,2928,2935,2943,2950,2957,2965,2972,2980,2987,2994,3000,3007,3014,3021,3029,3036,3044,3052,3059,3067,3075],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},8608,59.581,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",57.5,59.66,56.625,0.3,0.52,456943.501645,5065,57.5344,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",60,60.98,57,57.35,-0.73,-1.26,488531.31445,6227,58.6962,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",57.94,59.1,56.11,58.08,1.85,3.29,518782.361504,6011,57.9558,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",57.02,58.69,56.23,-0.08,-0.14,360966.986762,4776,57.2357,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",56.49,57.27,54.91,56.31,-0.24,-0.42,413973.745386,4208,55.8829,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",56.04,58.16,55.42,56.55,-1.35,-2.33,271412.259292,4506,56.8987,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",59.935,60.72,57.69,57.9,-1.85,-3.1,523322.88852,7798,58.8935,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":59,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",57.79,61.03,57.244,59.75,0.76,1069037.223599,15503,59.0101,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",55.98,60.5,54.0005,59.3,4.1,7.43,1146782.118301,15077,58.7589,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",55.37,55.55,53.51,55.2,0.89,1.64,544071.975954,6893,54.732,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",51.94,54.5,50.72,54.31,3.18,6.22,630252.503372,8611,53.2625,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",50.87,51.25,47.971,51.13,0.68,1.35,767275.462189,8681,49.9859,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",50.23,51.38,48.42,50.45,1.1,2.23,625031.915884,7177,50.3806,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",46.9,49.6599,46.35,49.35,0.97,2,573542.316679,5872,48.0334,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",47.115,50.66,46.69,48.38,-0.45,-0.92,701594.612279,7002,48.913,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",46.76,49.42,45.14,48.83,3.24,7.11,906939.057034,9794,47.7467,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",45.9,46.3399,44.6,45.59,0.71,1.58,540107.789248,5053,45.4769,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",45.58,46.6,44.165,44.88,-2.05,-4.37,687058.549289,7130,45.4458,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",47.84,48.19,46.395,46.93,-0.38,-0.8,554700.24114,5830,47.2461,{"date":393,"open":331,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",50.5476,47.2,47.31,-2.32,-4.67,1024911.010867,9510,48.2581,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",53.02,54.27,49.26,49.63,-4.92,-9.02,950825.731479,9494,50.6656,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",48.89,56.43,54.55,7.26,15.35,1282853.938998,14795,53.9206,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",51.75,52,45.07,47.29,-6.22,-11.62,2117266.138684,18703,47.5309,{"date":435,"open":436,"high":437,"low":438,"close":286,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",55.11,57.595,53.43,-3.92,-6.83,660490.830629,8172,55.2373,{"date":445,"open":230,"high":446,"low":447,"close":448,"change":449,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",58.4,55.97,57.43,0,619889.995292,8297,57.2545,{"date":454,"open":455,"high":456,"low":457,"close":448,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",56.75,58.75,56.32,0.16,0.28,888360.584317,10319,57.5525,{"date":464,"open":465,"high":466,"low":467,"close":231,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",53.39,57.82,52.6213,4.9,9.36,1520774.665283,21472,56.421,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",48.24,52.895,47.36,52.37,2.77,5.58,773215.569068,10770,51.1452,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",51.99,53.78,49.33,49.6,-1.83,-3.56,795790.636158,10259,51.0315,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",52.36,53.14,48.69,51.43,-2.42,-4.49,989009.606136,12761,51.4382,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",50.41,55.33,49.66,53.85,3.45,6.85,2464803.739041,38486,53.4058,{"date":518,"open":519,"high":520,"low":331,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",51.14,51.9,50.4,-0.75,-1.47,678825.665881,8715,50.8655,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",49.715,52.11,48.12,51.15,2.06,4.2,1154027.207169,13126,50.6392,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",49.31,51.1,48.6,49.09,-0.59,-1.19,894515.975538,10339,49.6675,{"date":550,"open":340,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",51.85,49.58,49.68,-0.88,-1.74,709879.992787,8855,50.6528,{"date":560,"open":561,"high":562,"low":320,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",53.68,54.2,50.56,-2.95,-5.51,890141.17006,11593,52.3189,{"date":570,"open":508,"high":571,"low":572,"close":286,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",54.1,49.77,4.47,9.12,1694840.255843,17763,51.9014,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",51,51.29,47.44,49.04,-2.26,-4.41,1944622.566777,20969,48.9931,{"date":590,"open":580,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",53.07,50.031,51.3,-0.16,-0.31,1630572.461275,19115,51.5494,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",49.11,54.0297,51.46,1.86,3.75,3110150.479938,41746,52.0897,{"date":610,"open":611,"high":612,"low":613,"close":489,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",43.33,49.8677,43.2914,8.46,20.56,3680048.907887,44444,47.8556,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":74,"volume":626,"transactions":627,"vwap":628},"2026-08-06",41.26,42.285,39.44,41.14,-1.4,1865948.005078,20588,41.0121,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",44.52,46.75,42.44,42.54,-2.28,-5.09,4356262.701992,83724,43.9889,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",36.98,45.71,36.265,44.82,16.43,57.87,12746526.014096,165741,41.7637,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",28.61,28.86,27.49,28.39,1.28,4.72,7116965.401681,60838,30.7672,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",26.67,27.275,25.6583,27.11,0.31,1.16,1311335.453429,25817,26.7011,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",26.245,27.4,25.93,26.8,-0.37,-1.36,2006385.282467,43005,26.5853,{"date":685,"open":655,"high":686,"low":687,"close":688,"change":689,"percent_change":202,"volume":690,"transactions":691,"vwap":692},"2026-07-29",29,26.91,27.17,-0.2,1493699.434044,34802,27.7059,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",28.44,29.08,24.73,27.37,-3.79,-12.16,2645383.149691,55363,26.8425,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",28.8,31.55,28.41,31.16,3.81,13.93,1845944.471064,37127,30.1571,{"date":716,"open":717,"high":695,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",28.32,26.97,27.35,-0.18,-0.65,1135163.92806,26475,27.6542,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",28.74,28.95,26.39,27.53,-0.62,-2.2,1545029.880538,36452,27.3818,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",31.94,31.95,27.62,28.15,-3.87,-12.09,2561012.307048,50813,29.0738,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":74,"volume":754,"transactions":755,"vwap":756},"2026-07-21",32.655,33,31.36,32.02,-1.09,2208910.953329,62683,32.5025,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":117,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",31.75,33.98,31.72,33.11,3.76,2264699.076365,59372,32.7953,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-17",31.64,33.1094,30.34,31.91,-1.07,-3.24,1931896.374376,56872,31.6388,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-16",32.31,33.19,30.18,32.98,0.32,0.98,2283884.643253,68627,31.9999,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-15",32.91,34.13,32.24,32.66,0.01,0.03,2703700.492421,69359,32.8138,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":809,"vwap":810},"2026-07-14",27.85,33.625,27.41,32.65,1.74,5.63,2710500.728045,36272,31.0219,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":820,"vwap":821},"2026-07-13",29.76,31.21,29.1589,30.91,1.4825,5.04,2763703.007014,80720,30.341,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":449,"transactions":9,"vwap":827},"2026-07-10",30.4917,31.7665,29.0030003,29.4275,-1.0909,-3.57,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":449,"transactions":9,"vwap":834},"2026-07-09",32.061001,28.5707,30.5184,-1.5518,-4.84,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":773,"percent_change":842,"volume":449,"transactions":9,"vwap":841},"2026-07-08",33.1307,29.4041,32.070202,-3.23,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":449,"transactions":9,"vwap":848},"2026-07-07",32.2494,35.2967,31.7383,33.1402,0.8816,2.73,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":449,"transactions":9,"vwap":856},"2026-07-06",30.7186,32.9646,29.5541,32.2586,1.5298,4.98,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":449,"transactions":9,"vwap":863},"2026-07-02",29.0756,32.3265,30.7288,1.6172,5.56,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":449,"transactions":9,"vwap":870},"2026-07-01",25.1971,30.1918,29.1116,3.9066,15.5,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":449,"transactions":9,"vwap":878},"2026-06-30",24.7892,26.070801,24.3263,25.205,0.4081,1.65,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":449,"transactions":9,"vwap":885},"2026-06-29",23.6369,26.0868,24.7969,1.1508,4.87,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":449,"transactions":9,"vwap":892},"2026-06-26",21.387,24.0931,23.6461,2.2381,10.45,{"date":896,"open":897,"high":897,"low":26,"close":898,"change":899,"percent_change":900,"volume":449,"transactions":9,"vwap":898},"2026-06-25",24.049,21.408,-2.649,-11.01,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":449,"transactions":9,"vwap":906},"2026-06-24",25.4534,25.8134,23.529,24.056999,-1.4047,-5.52,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":449,"transactions":9,"vwap":914},"2026-06-23",26.7248,27.2752,25.2339,25.4617,-1.4922,-5.54,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":449,"transactions":9,"vwap":922},"2026-06-22",31.3303,31.4767,26.8173,26.9539,-4.386,-13.99,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":449,"transactions":9,"vwap":930},"2026-06-18",32.4131,32.7535,29.7052,31.3399,-1.1131,-3.43,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":449,"transactions":9,"vwap":938},"2026-06-17",33.7818,35.2122,32.1436,32.453,-1.3391,-3.96,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":732,"volume":449,"transactions":9,"vwap":945},"2026-06-16",34.5411,31.9564,33.7921,-0.7599,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":449,"transactions":9,"vwap":951},"2026-06-15",31.2677,34.6742,34.552,3.2749,10.47,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":449,"transactions":9,"vwap":958},"2026-06-12",32.8262,30.6354,31.2771,-1.5796,-4.81,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":449,"transactions":9,"vwap":966},"2026-06-11",32.4233,33.034599,30.9935,32.8567,0.4235,1.31,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":449,"transactions":9,"vwap":974},"2026-06-10",33.3736,33.9145,31.7406,32.4332,-0.9507,-2.85,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":449,"transactions":9,"vwap":982},"2026-06-09",35.6857,35.9473,30.9749,33.3839,-2.3125,-6.48,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":449,"transactions":9,"vwap":990},"2026-06-08",35.2079,36.2993,35.0961,35.6964,0.4778,1.36,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":449,"transactions":9,"vwap":998},"2026-06-05",38.5815,38.6441,34.4174,35.2186,-3.3967,-8.8,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":202,"volume":449,"transactions":9,"vwap":1006},"2026-06-04",38.8889,41.1266,37.8739,38.6153,-0.2856,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":449,"transactions":9,"vwap":1012},"2026-06-03",44.7689,38.3535,38.9009,-5.8801,-13.13,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":449,"transactions":9,"vwap":1019},"2026-06-02",50.068001,43.3347,44.781,-5.2991,-10.58,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":449,"transactions":9,"vwap":1027},"2026-06-01",47.5946,51.7979,47.3103,50.080101,2.4855,5.22,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1024,"change":1034,"percent_change":1035,"volume":449,"transactions":9,"vwap":1024},"2026-05-29",43.906,51.8303,7.3732,18.33,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":449,"transactions":9,"vwap":1040},"2026-05-28",34.5691,40.2267,40.2214,5.6418,16.32,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":449,"transactions":9,"vwap":1047},"2026-05-27",36.7829,34.1487,34.5796,-2.214,-6.02,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":449,"transactions":9,"vwap":1055},"2026-05-26",36.9448,37.9059,35.0495,36.7936,-0.1618,-0.44,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":449,"transactions":9,"vwap":1063},"2026-05-22",37.2458,38.1005,35.5661,36.9554,-0.3325,-0.89,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":449,"transactions":9,"vwap":1071},"2026-05-21",37.1443,37.8921,36.3749,37.2879,0.1323,0.36,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":175,"percent_change":479,"volume":449,"transactions":9,"vwap":1079},"2026-05-20",36.1452,37.1877,34.691,37.1556,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":449,"transactions":9,"vwap":1085},"2026-05-19",36.091499,37.2135,35.274,36.1556,0.0537,0.15,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":449,"transactions":9,"vwap":1093},"2026-05-18",35.4925,36.5099,34.1729,36.1019,0.5992,1.69,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":191,"volume":449,"transactions":9,"vwap":1101},"2026-05-15",35.3651,36.3577,34.6663,35.5027,0.1057,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":807,"volume":449,"transactions":9,"vwap":1107},"2026-05-14",33.5005,35.7577,35.397,1.886,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":449,"transactions":9,"vwap":1114},"2026-05-13",36.7254,37.1765,33.0681,33.511,-3.2252,-8.78,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":449,"transactions":9,"vwap":1122},"2026-05-12",37.2203,37.4352,35.3654,36.7362,-0.4967,-1.33,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":245,"volume":449,"transactions":9,"vwap":1129},"2026-05-11",37.7314,34.9925,37.2329,-0.5095,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":449,"transactions":9,"vwap":1136},"2026-05-08",37.3334,37.7669,35.1795,37.7424,0.3757,1.01,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":449,"transactions":9,"vwap":1143},"2026-05-07",35.6298,39.2821,37.3667,1.7254,4.84,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":449,"transactions":9,"vwap":1150},"2026-05-06",36.7893,34.2712,35.6413,-1.1592,-3.15,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":449,"transactions":9,"vwap":1157},"2026-05-05",42.7238,36.1159,36.8005,-5.9355,-13.89,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":449,"transactions":9,"vwap":1164},"2026-05-04",41.6036,44.7811,42.736,1.1201,2.69,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":449,"transactions":9,"vwap":1171},"2026-05-01",38.8434,42.8635,41.6159,2.7377,7.04,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":449,"transactions":9,"vwap":1179},"2026-04-30",38.246,39.4716,37.5444,38.8782,0.6207,1.62,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":449,"transactions":9,"vwap":1186},"2026-04-29",40.0807,36.4088,38.2575,-1.835,-4.58,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":449,"transactions":9,"vwap":1194},"2026-04-28",41.1983,41.613,39.6864,40.092499,-1.1176,-2.71,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":449,"transactions":9,"vwap":1202},"2026-04-27",41.2044,42.3162,40.0783,41.2101,-0.0078,-0.02,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":533,"volume":449,"transactions":9,"vwap":1210},"2026-04-24",40.3507,41.3093,38.8959,41.2179,0.8326,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":449,"transactions":9,"vwap":1216},"2026-04-23",47.2258,39.3948,40.3853,-6.854,-14.51,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":449,"transactions":9,"vwap":1223},"2026-04-22",43.2935,47.2571,47.2393,3.9333,9.08,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":449,"transactions":9,"vwap":1231},"2026-04-21",43.2585,45.5663,42.2525,43.306,0.0307,0.07,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":172,"volume":449,"transactions":9,"vwap":1239},"2026-04-20",43.573,44.055302,42.1558,43.2753,-0.3097,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":449,"transactions":9,"vwap":1245},"2026-04-17",41.474,44.6725,43.585,2.0739,5,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":449,"transactions":9,"vwap":1253},"2026-04-16",41.1578,42.4292,39.6865,41.5111,0.3321,0.81,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":449,"transactions":9,"vwap":1261},"2026-04-15",37.7841,41.3675,37.4432,41.179,3.572,9.5,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1247,"volume":449,"transactions":9,"vwap":1268},"2026-04-14",35.805,38.83,37.607,1.7907,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":449,"transactions":9,"vwap":1274},"2026-04-13",33.5567,36.8779,35.8163,2.2482,6.7,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":449,"transactions":9,"vwap":1281},"2026-04-10",34.868,30.7329,33.5681,-1.3342,-3.82,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":449,"transactions":9,"vwap":1288},"2026-04-09",40.8681,33.7522,34.9023,-5.9811,-14.63,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":449,"transactions":9,"vwap":1296},"2026-04-08",46.6766,49.7443,39.914,40.8834,-5.807,-12.44,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":449,"transactions":9,"vwap":1304},"2026-04-07",45.3772,46.7671,43.2845,46.6904,1.2997,2.86,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":449,"transactions":9,"vwap":1312},"2026-04-06",45.7172,46.9585,44.6206,45.3907,-0.3399,-0.74,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":449,"transactions":9,"vwap":1320},"2026-04-02",44.5314,45.761,40.8977,45.7306,1.1451,2.57,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":449,"transactions":9,"vwap":1328},"2026-04-01",44.4578,45.6739,43.4181,44.5855,0.1135,0.26,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":449,"transactions":9,"vwap":1335},"2026-03-31",39.4613,45.3157,44.472,4.998,12.66,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":449,"transactions":9,"vwap":1343},"2026-03-30",42.7696,43.3187,38.7922,39.474,-3.3093,-7.74,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":449,"transactions":9,"vwap":1350},"2026-03-27",45.565,41.9427,42.7833,-2.823,-6.19,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":449,"transactions":9,"vwap":1357},"2026-03-26",50.4236,45.4533,45.6063,-4.832,-9.58,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":449,"transactions":9,"vwap":1364},"2026-03-25",50.3212,53.8075,50.4383,0.1024,0.2,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":449,"transactions":9,"vwap":1372},"2026-03-24",54.4685,55.1437,48.2559,50.3359,-4.5073,-8.22,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":1381,"volume":449,"transactions":9,"vwap":1379},"2026-03-23",48.3244,54.9843,54.8432,6.5045,13.46,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":449,"transactions":9,"vwap":1387},"2026-03-20",51.6599,51.7994,47.329,48.3387,-3.3665,-6.51,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":449,"transactions":9,"vwap":1395},"2026-03-19",49.8071,52.0117,48.3591,51.7052,1.8835,3.78,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":449,"transactions":9,"vwap":1403},"2026-03-18",51.352,52.3722,49.7224,49.8217,-1.5456,-3.01,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":449,"transactions":9,"vwap":1411},"2026-03-17",49.8269,52.4246,49.4646,51.3673,1.5257,3.06,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":449,"transactions":9,"vwap":1418},"2026-03-16",48.6992,50.5031,49.8416,1.1282,2.32,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":449,"transactions":9,"vwap":1426},"2026-03-13",50.389,51.023102,47.1683,48.7134,-1.7197,-3.41,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":449,"transactions":9,"vwap":1434},"2026-03-12",49.1995,51.8647,48.9073,50.4331,1.2188,2.48,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":38,"volume":449,"transactions":9,"vwap":1442},"2026-03-11",48.9165,50.2082,47.8125,49.2143,0.2831,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":449,"transactions":9,"vwap":1449},"2026-03-10",52.4818,52.5102,48.2869,48.9312,-3.5658,-6.79,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":449,"transactions":9,"vwap":1457},"2026-03-09",52.9894,53.6808,50.2036,52.497,-0.5076,-0.96,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":449,"transactions":9,"vwap":1465},"2026-03-06",50.057598,55.7514,48.8827,53.0046005,2.9026,5.79,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":172,"volume":449,"transactions":9,"vwap":1473},"2026-03-05",50.4445,52.5405,48.1355,50.102,-0.358,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":449,"transactions":9,"vwap":1479},"2026-03-04",46.6735,51.2719,50.46,3.7723,8.08,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":449,"transactions":9,"vwap":1487},"2026-03-03",45.4049,46.8504,41.096699,46.6877,1.268,2.79,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":449,"transactions":9,"vwap":1494},"2026-03-02",40.6851,46.5565,45.4197,4.7218,11.6,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":806,"volume":449,"transactions":9,"vwap":1502},"2026-02-27",39.9623,41.2217,38.8382,40.6979,0.6964,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1322,"volume":449,"transactions":9,"vwap":1509},"2026-02-26",38.9844,40.8734,38.1358,40.0014992,1.0039,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":449,"transactions":9,"vwap":1515},"2026-02-25",36.0063019,40.018002,38.9976,2.979,8.27,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":449,"transactions":9,"vwap":1522},"2026-02-24",37.016701,34.7767,36.0186,-1.0108,-2.73,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":449,"transactions":9,"vwap":1529},"2026-02-23",39.7585,35.1708,37.0294,-2.742,-6.89,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":449,"transactions":9,"vwap":1537},"2026-02-20",39.5659,40.2997,37.4695,39.7714,0.1659,0.42,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":449,"transactions":9,"vwap":1545},"2026-02-19",39.8943,40.3188,37.3474,39.6055,-0.3022,-0.76,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":449,"transactions":9,"vwap":1552},"2026-02-18",38.5397,43.1016,39.9077,1.3547,3.51,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":449,"transactions":9,"vwap":1560},"2026-02-17",37.6306,39.2835,35.3733,38.553,0.9094,2.42,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":449,"transactions":9,"vwap":1568},"2026-02-13",36.358,38.8149,34.8636,37.6436,1.2356,3.39,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":449,"transactions":9,"vwap":1576},"2026-02-12",40.3003,40.3886,34.9164,36.408,-3.9062,-9.69,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":908,"volume":449,"transactions":9,"vwap":1583},"2026-02-11",42.6571,38.7176,40.3142,-2.3563,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":449,"transactions":9,"vwap":1590},"2026-02-10",44.8031,46.3493,41.623,42.6705,-2.1488,-4.79,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":449,"transactions":9,"vwap":1598},"2026-02-09",40.6266,46.5718,40.016602,44.8193,4.1781,10.28,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":449,"transactions":9,"vwap":1605},"2026-02-06",37.2614,41.6357,40.6412,3.3398,8.95,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":449,"transactions":9,"vwap":1612},"2026-02-05",43.2051,36.2669,37.3014,-5.9196,-13.7,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":449,"transactions":9,"vwap":1619},"2026-02-04",56.3071,40.4882,43.221,-13.1049,-23.27,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":449,"transactions":9,"vwap":1626},"2026-02-03",49.5379,59.1162,56.3259,6.7709,13.66,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":449,"transactions":9,"vwap":1633},"2026-02-02",52.4509,48.7759,49.555,0.747,1.53,{"date":1637,"open":1631,"high":1631,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":449,"transactions":9,"vwap":1639},"2026-01-30",47.8264,48.808,-3.6796,-7.01,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1641,"volume":449,"transactions":9,"vwap":1647},"2026-01-29",56.4264,56.5878,49.13,52.4876,-3.9575,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":449,"transactions":9,"vwap":1653},"2026-01-28",62.7737,56.4094,56.4451,-6.3481,-10.11,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":449,"transactions":9,"vwap":1661},"2026-01-27",64.1497,65.6593,62.0424,62.7932,-1.3763,-2.14,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":449,"transactions":9,"vwap":1669},"2026-01-26",65.1955,66.548,64.0802,64.1695,-1.6752,-2.54,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1678,"volume":449,"transactions":9,"vwap":1676},"2026-01-23",63.030499,67.6245,65.8447,2.7531,4.36,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":449,"transactions":9,"vwap":1684},"2026-01-22",62.6595,64.6745,62.4244,63.091599,0.4125,0.66,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":449,"transactions":9,"vwap":1692},"2026-01-21",65.1541,65.8379,59.4693,62.6791,-2.495,-3.83,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":449,"transactions":9,"vwap":1700},"2026-01-20",67.081703,67.8274,63.5344,65.1741,-1.9287,-2.87,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":449,"transactions":9,"vwap":1708},"2026-01-16",72.083504,76.2083,66.3529,67.1028,-5.0684,-7.02,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":449,"transactions":9,"vwap":1716},"2026-01-15",73.264,74.9893,71.7851,72.1712,-1.1152,-1.52,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":449,"transactions":9,"vwap":1724},"2026-01-14",73.7481,75.8998,69.6671,73.2864,-0.4839,-0.66,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":449,"transactions":9,"vwap":1732},"2026-01-13",74.1423,75.5148,71.4635,73.7703,-0.396,-0.53,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":449,"transactions":9,"vwap":1740},"2026-01-12",72.5953,76.6048,72.059303,74.1663,1.5493,2.13,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":449,"transactions":9,"vwap":1748},"2026-01-09",72.1028,73.58,70.4502,72.617,0.4476,0.62,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":449,"transactions":9,"vwap":1756},"2026-01-08",76.2146,79.5464,70.079803,72.1694,-4.0683,-5.34,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":449,"transactions":9,"vwap":1764},"2026-01-07",74.6016,80.847,73.040199,76.2377,1.6126,2.16,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":449,"transactions":9,"vwap":1771},"2026-01-06",65.2734,74.9956,74.6251,4.5438,6.48,{"date":1775,"open":1769,"high":1776,"low":1769,"close":1777,"change":1778,"percent_change":1779,"volume":449,"transactions":9,"vwap":1777},"2026-01-05",71.4282,70.081299,4.7865,7.33,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":449,"transactions":9,"vwap":1785},"2026-01-02",73.4791,76.2994,64.1072,65.2948,-8.2524,-11.22,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":449,"transactions":9,"vwap":1793},"2025-12-31",76.1512,76.5051,73.1342,73.5472,-2.6509,-3.48,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":449,"transactions":9,"vwap":1801},"2025-12-30",79.066597,79.4918,76.095001,76.1981,-2.8931,-3.66,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":449,"transactions":9,"vwap":1808},"2025-12-29",83.0812,78.6694,79.091202,-4.0143,-4.83,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":449,"transactions":9,"vwap":1816},"2025-12-26",88.062302,89.7756,83.041901,83.1055,-5.0324,-5.71,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":449,"transactions":9,"vwap":1824},"2025-12-24",88.1016,88.9462,87.1299,88.1379,-0.0272,-0.03,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":449,"transactions":9,"vwap":1831},"2025-12-23",89.1426,86.2102,88.1651,-0.4365,-0.49,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":38,"volume":449,"transactions":9,"vwap":1839},"2025-12-22",88.054901,93.0383,87.3352,88.6016,0.5144,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":449,"transactions":9,"vwap":1845},"2025-12-19",81.3434,89.3676,88.087196,6.6656,8.19,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":449,"transactions":9,"vwap":1852},"2025-12-18",83.7294,74.3717,81.4216,7.0245,9.44,{"date":1856,"open":1850,"high":1850,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":449,"transactions":9,"vwap":1858},"2025-12-17",74.2544,74.3971,-9.3571,-11.17,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":449,"transactions":9,"vwap":1866},"2025-12-16",79.8323,84.3992,78.063004,83.7542,3.899,4.88,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":387,"volume":449,"transactions":9,"vwap":1874},"2025-12-15",80.1347,83.7459,79.8334,79.8552,-0.3031,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":449,"transactions":9,"vwap":1880},"2025-12-12",83.7052,75.2086,80.1583,-3.619,-4.32,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":449,"transactions":9,"vwap":1888},"2025-12-11",84.1087,84.2118,77.2492,83.7773,-0.3593,-0.43,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":449,"transactions":9,"vwap":1895},"2025-12-10",77.8818,86.5994,84.1366,-9.5512,-10.19,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":449,"transactions":9,"vwap":1903},"2025-12-09",93.3278,94.696,92.3607,93.6878,0.3308,0.35,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":449,"transactions":9,"vwap":1911},"2025-12-08",93.6353,95.6194,91.4297,93.357,-0.311,-0.33,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":449,"transactions":9,"vwap":1919},"2025-12-05",89.7885,94.064201,89.1773,93.668,3.793,4.22,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":533,"volume":449,"transactions":9,"vwap":1927},"2025-12-04",88.0345,90.3701,86.6191,89.875,1.8113,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":449,"transactions":9,"vwap":1934},"2025-12-03",82.8307,88.3016,81.2385,88.063698,5.2044,6.28,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":1943,"volume":449,"transactions":9,"vwap":1941},"2025-12-02",79.8087,87.5497,82.8593,3.0233,3.79,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":449,"transactions":9,"vwap":1949},"2025-12-01",80.757,81.3594,75.8448,79.836,-0.9714,-1.2,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":449,"transactions":9,"vwap":1955},"2025-11-28",78.2739,80.8074,2.4539,3.13,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":1964,"volume":449,"transactions":9,"vwap":1962},"2025-11-26",76.2811,80.72,78.3535,2.0151,2.64,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":449,"transactions":9,"vwap":1970},"2025-11-25",75.134,77.2926,69.8994,76.3384,1.1786,1.57,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":1979,"volume":449,"transactions":9,"vwap":1977},"2025-11-24",68.6007,77.7037,75.1598,6.5327,9.52,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":449,"transactions":9,"vwap":1985},"2025-11-21",69.4263,71.5024,62.6175,68.6271,-0.9092,-1.31,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":449,"transactions":9,"vwap":1993},"2025-11-20",78.7513,86.5758,68.3504,69.5363,-9.2416,-11.73,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":397,"volume":449,"transactions":9,"vwap":2001},"2025-11-19",80.619,82.6529,75.9887,78.7779,-1.8695,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":449,"transactions":9,"vwap":2008},"2025-11-18",84.5179,86.030296,79.062599,80.6474,-3.8983,-4.61,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":449,"transactions":9,"vwap":2016},"2025-11-17",87.3165,87.3466,81.082199,84.5457,-2.7997,-3.21,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":449,"transactions":9,"vwap":2024},"2025-11-14",85.4862,90.4772,78.1374,87.3454,1.7724,2.07,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":449,"transactions":9,"vwap":2031},"2025-11-13",98.437,84.2757,85.573,-12.8955,-13.1,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":449,"transactions":9,"vwap":2038},"2025-11-12",106.0095978,94.3647,98.4685,-7.5737,-7.14,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":449,"transactions":9,"vwap":2045},"2025-11-11",109.027603,101.8175,106.042198,-3.0161,-2.77,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":2054,"volume":449,"transactions":9,"vwap":2052},"2025-11-10",92.7122,110.1707,109.058296,16.314,17.59,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":449,"transactions":9,"vwap":2060},"2025-11-07",89.7863,93.4119,83.6136,92.7443,2.8495,3.17,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":449,"transactions":9,"vwap":2068},"2025-11-06",104.1442,107.6095,89.3792,89.8948,-14.286,-13.71,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":449,"transactions":9,"vwap":2075},"2025-11-05",107.3792,96.9282,104.1808,-3.2233,-3,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":449,"transactions":9,"vwap":2082},"2025-11-04",127.6727,102.2507,107.4041,-20.31,-15.9,{"date":2086,"open":2087,"high":25,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":449,"transactions":9,"vwap":2089},"2025-11-03",119.7796,117.3923,127.7141,7.9345,6.62,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2087,"change":2096,"percent_change":2097,"volume":449,"transactions":9,"vwap":2087},"2025-10-31",112.9068,124.0014038,6.8472,6.06,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":449,"transactions":9,"vwap":2103},"2025-10-30",117.9902,118.9202,112.6831,112.9324,-5.0883,-4.31,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":2112,"volume":449,"transactions":9,"vwap":2110},"2025-10-29",107.5661,118.5997,118.020699,10.41,9.67,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1539,"volume":449,"transactions":9,"vwap":2118},"2025-10-28",107.1349,109.8765,104.4952,107.6107,0.4494,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":468,"volume":449,"transactions":9,"vwap":2124},"2025-10-27",102.1265,111.034302,107.1613,5.0095,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":2132,"volume":449,"transactions":9,"vwap":2130},"2025-10-24",97.6573,103.6036,102.1518,4.4208,4.52,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":449,"transactions":9,"vwap":2138},"2025-10-23",92.4707,98.8379,92.091202,97.731,5.2331,5.66,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":449,"transactions":9,"vwap":2146},"2025-10-22",99.071198,99.4042,86.0448,92.4979,-6.5979,-6.66,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":449,"transactions":9,"vwap":2154},"2025-10-21",99.1832,100.013603,96.049797,99.095802,-0.1168,-0.12,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":449,"transactions":9,"vwap":2162},"2025-10-20",95.5219,100.7844,94.9855,99.2126,3.6459,3.82,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":449,"transactions":9,"vwap":2170},"2025-10-17",95.5345,99.0112,91.1116,95.5667,-0.0412,-0.04,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":449,"transactions":9,"vwap":2178},"2025-10-16",97.2323,102.6839,93.8535,95.6079,-1.6514,-1.7,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":594,"volume":449,"transactions":9,"vwap":2186},"2025-10-15",97.3893,102.1696,93.4926,97.2593,-0.1549,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":449,"transactions":9,"vwap":2193},"2025-10-14",94.7092,100.146,87.92,97.4142,2.6795,2.83,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":449,"transactions":9,"vwap":2201},"2025-10-13",92.8604,96.2221,90.9332,94.7347,1.8457,1.99,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":449,"transactions":9,"vwap":2209},"2025-10-10",104.1635,105.7934,92.7317,92.889,-11.3516,-10.89,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":533,"volume":449,"transactions":9,"vwap":2217},"2025-10-09",102.115,106.5832,98.1643,104.2406,2.1006,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":449,"transactions":9,"vwap":2224},"2025-10-08",100.6042,102.7753,99.5767,102.14,1.5024,1.49,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":449,"transactions":9,"vwap":2232},"2025-10-07",97.7616,104.9736,97.7398,100.6376,2.8452,2.91,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":2241,"volume":449,"transactions":9,"vwap":2239},"2025-10-06",90.9976,100.6219,97.7924,6.7722,7.44,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":449,"transactions":9,"vwap":2246},"2025-10-03",107.030296,88.4664,91.020203,-16.0862,-15.02,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":449,"transactions":9,"vwap":2254},"2025-10-02",104.7276,108.2966,102.666,107.1064,2.3533,2.25,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":449,"transactions":9,"vwap":2262},"2025-10-01",101.9252,106.2174,98.9522,104.7531,2.8026,2.75,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":449,"transactions":9,"vwap":2270},"2025-09-30",98.046402,102.1972,97.4652,101.9505,3.8787,3.95,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":449,"transactions":9,"vwap":2278},"2025-09-29",96.6668,100.6148,96.2366,98.0718,1.3762,1.42,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":490,"volume":449,"transactions":9,"vwap":2286},"2025-09-26",98.4002,99.39,93.8692,96.6956,-1.7999,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1130,"percent_change":73,"volume":449,"transactions":9,"vwap":2293},"2025-09-25",98.9808,104.1087,93.3789,98.4955,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":449,"transactions":9,"vwap":2299},"2025-09-24",102.3589,104.1982,96.3465,99.0049973,-3.38,-3.3,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":449,"transactions":9,"vwap":2307},"2025-09-23",98.8222,105.865,96.377,102.385,3.1755,3.2,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2300,"volume":449,"transactions":9,"vwap":2314},"2025-09-22",102.6548,98.061096,99.2095,-3.4671,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":2322,"volume":449,"transactions":9,"vwap":2320},"2025-09-19",96.745,104.7559,102.6766,5.8408,6.03,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":2329,"volume":449,"transactions":9,"vwap":2327},"2025-09-18",87.8179,98.2658,96.8358,8.9888,10.23,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":449,"transactions":9,"vwap":2334},"2025-09-17",89.8854,80.9504,87.847,-2.0631,-2.29,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":449,"transactions":9,"vwap":2341},"2025-09-16",90.9194,88.5291,89.9101,-1.0341,-1.14,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":449,"transactions":9,"vwap":2348},"2025-09-15",91.1783,86.9965,90.9442,-0.2612,-0.29,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":449,"transactions":9,"vwap":2356},"2025-09-12",83.9748,91.2842,83.801,91.2054,7.1585,8.52,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":449,"transactions":9,"vwap":2364},"2025-09-11",86.5175,86.7251,82.8999,84.046898,-2.496,-2.88,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":2373,"volume":449,"transactions":9,"vwap":2371},"2025-09-10",82.1114,88.3236,86.5429,4.408,5.37,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":2380,"volume":449,"transactions":9,"vwap":2378},"2025-09-09",76.034698,82.4646,82.1349,6.0773,7.99,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2386,"percent_change":2387,"volume":449,"transactions":9,"vwap":2385},"2025-09-08",73.1974,78.047302,76.057602,2.8256,3.86,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":449,"transactions":9,"vwap":2393},"2025-09-05",76.1764,78.809,68.3869,73.232,-3.0284,-3.97,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":1972,"volume":449,"transactions":9,"vwap":2401},"2025-09-04",75.058403,77.084396,73.3814,76.2604,1.1793,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":449,"transactions":9,"vwap":2408},"2025-09-03",77.2352,81.1894,74.033501,75.0811,-2.177,-2.82,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":137,"volume":449,"transactions":9,"vwap":2416},"2025-09-02",76.8852,78.5145,70.8291,77.2581,0.3505,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":449,"transactions":9,"vwap":2423},"2025-08-29",78.3059,78.4149,74.8253,76.9076,-1.4916,-1.9,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":449,"transactions":9,"vwap":2431},"2025-08-28",77.022598,78.4877,74.122,78.3992,1.3478,1.75,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":449,"transactions":9,"vwap":2439},"2025-08-27",81.2443,82.3608,76.3391,77.051399,-4.2162,-5.19,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":449,"transactions":9,"vwap":2447},"2025-08-26",77.6115,82.3744,75.071899,81.2676,3.6137,4.65,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":449,"transactions":9,"vwap":2454},"2025-08-25",79.2214,71.3438,77.6539,-1.5915,-2.01,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":449,"transactions":9,"vwap":2462},"2025-08-22",76.7278,83.543,74.1168,79.2454,2.4489,3.19,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":449,"transactions":9,"vwap":2470},"2025-08-21",76.6294,78.5064,74.6756,76.7965,0.1414,0.18,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":449,"transactions":9,"vwap":2477},"2025-08-20",78.3853,63.1618,76.6551,-1.7769,-2.27,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":449,"transactions":9,"vwap":2484},"2025-08-19",96.4894,77.5668,78.432,-18.083,-18.74,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":829,"volume":449,"transactions":9,"vwap":2492},"2025-08-18",100.062798,100.8366,93.6903,96.515,-3.5747,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":449,"transactions":9,"vwap":2498},"2025-08-15",104.5403,95.7302,100.089699,-4.5398,-4.34,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1803,"volume":449,"transactions":9,"vwap":2506},"2025-08-14",108.5761,109.6128,102.6738,104.6295,-3.9735,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":449,"transactions":9,"vwap":2513},"2025-08-13",111.7106,114.5504,107.7663,108.603,-3.1347,-2.81,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":449,"transactions":9,"vwap":2521},"2025-08-12",106.7239,113.0709,106.2096,111.7377,4.987,4.67,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":449,"transactions":9,"vwap":2529},"2025-08-11",111.8742,112.0058975,105.9128,106.7507,-5.1513,-4.6,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":2537,"percent_change":2538,"volume":449,"transactions":9,"vwap":2536},"2025-08-08",106.339,112.9656,111.902,5.4347,5.1,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":449,"transactions":9,"vwap":2544},"2025-08-07",103.4026,109.048203,101.8472,106.4673,3.0378,2.94,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":449,"transactions":9,"vwap":2552},"2025-08-06",96.4476,104.4539,94.2984,103.4295,6.9579,7.21,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":2560,"percent_change":2561,"volume":449,"transactions":9,"vwap":2559},"2025-08-05",83.379,99.5449,96.4716,13.0671,15.67,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":2568,"volume":449,"transactions":9,"vwap":2566},"2025-08-04",77.021896,83.9389,83.4045,6.3585,8.25,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":449,"transactions":9,"vwap":2573},"2025-08-01",81.2361,73.8316,77.045998,-4.2647,-5.24,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":449,"transactions":9,"vwap":2581},"2025-07-31",81.5782,83.8624,79.7369,81.3107,-0.2871,-0.35,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2589,"percent_change":2590,"volume":449,"transactions":9,"vwap":2588},"2025-07-30",79.1945,82.3685,81.5978,2.3792,3,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":449,"transactions":9,"vwap":2596},"2025-07-29",80.8997,83.042099,77.9988,79.2186,-1.6991,-2.1,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":449,"transactions":9,"vwap":2604},"2025-07-28",81.8665,83.3618,76.2665,80.9177,-0.9675,-1.18,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":2612,"percent_change":2613,"volume":449,"transactions":9,"vwap":2611},"2025-07-25",77.9177,83.3956,81.8852,3.9155,5.02,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":449,"transactions":9,"vwap":2619},"2025-07-24",77.7383,78.7141,75.7666,77.9697,0.1937,0.25,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2625,"change":2627,"percent_change":2628,"volume":449,"transactions":9,"vwap":2625},"2025-07-23",72.3749,77.776,71.7289,5.3719,7.42,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":449,"transactions":9,"vwap":2633},"2025-07-22",75.0961,68.5245,72.4041,-2.709,-3.61,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":635,"volume":449,"transactions":9,"vwap":2641},"2025-07-21",76.8455,78.7132,74.6926,75.1131,-1.7497,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":449,"transactions":9,"vwap":2648},"2025-07-18",77.3352,78.1616,75.3049,76.8628,-0.5245,-0.68,{"date":2652,"open":2653,"high":2654,"low":2653,"close":2655,"change":2656,"percent_change":2657,"volume":449,"transactions":9,"vwap":2655},"2025-07-17",74.3517,79.028297,77.3873,3.0187,4.06,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":449,"transactions":9,"vwap":2663},"2025-07-16",72.1066,74.8443,71.2814,74.3686,2.2454,3.11,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":388,"volume":449,"transactions":9,"vwap":2671},"2025-07-15",72.6789,74.054001,71.085701,72.1232,-0.5823,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":2678,"percent_change":2679,"volume":449,"transactions":9,"vwap":2677},"2025-07-14",66.1409,73.082802,72.7055,6.5476,9.9,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":449,"transactions":9,"vwap":2685},"2025-07-11",66.5317,68.354,65.8869,66.1579,-0.423,-0.64,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":449,"transactions":9,"vwap":2693},"2025-07-10",67.1724,68.9843,63.8717,66.5809,-0.6082,-0.91,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":887,"volume":449,"transactions":9,"vwap":2701},"2025-07-09",64.052399,67.1983,62.2089,67.1891,3.1204,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":449,"transactions":9,"vwap":2708},"2025-07-08",63.5297,64.1692,60.5121,64.068703,0.5228,0.82,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":449,"transactions":9,"vwap":2716},"2025-07-07",59.3388,63.6428,57.5579,63.5459,4.1698,7.02,{"date":2720,"open":2721,"high":2722,"low":2721,"close":2723,"change":2724,"percent_change":2725,"volume":449,"transactions":9,"vwap":2723},"2025-07-03",57.4267,60.4212,59.3761,1.8842,3.28,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":449,"transactions":9,"vwap":2731},"2025-07-02",56.2518,58.7577,55.8686,57.4919,1.2254,2.18,{"date":2735,"open":2736,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":449,"transactions":9,"vwap":2738},"2025-07-01",61.3443,54.5063,56.2665,-5.0998,-8.31,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":2746,"percent_change":2747,"volume":449,"transactions":9,"vwap":2745},"2025-06-30",56.539,63.5246,61.3663,4.8138,8.51,{"date":2749,"open":2750,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":449,"transactions":9,"vwap":2752},"2025-06-27",69.5984,56.4366,56.5525,-13.0948,-18.8,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":2760,"percent_change":2761,"volume":449,"transactions":9,"vwap":2759},"2025-06-26",68.3555,73.3602,69.6473,1.276,1.87,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":1833,"volume":449,"transactions":9,"vwap":2767},"2025-06-25",68.6879,72.8327,67.090401,68.3713,-0.3391,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":449,"transactions":9,"vwap":2774},"2025-06-24",65.5908,69.1002,63.6023,68.7104,2.7764,4.21,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1943,"volume":449,"transactions":9,"vwap":2782},"2025-06-23",63.5094,67.9097,62.3712,65.934,2.4057,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":742,"volume":449,"transactions":9,"vwap":2789},"2025-06-20",66.040398,68.1086,63.018299,63.5283,-2.56,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":449,"transactions":9,"vwap":2796},"2025-06-18",64.446,66.2931,63.8302,66.088303,1.6113,2.5,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":449,"transactions":9,"vwap":2804},"2025-06-17",67.5444,67.7448,62.5277,64.477,-3.0851,-4.57,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2811,"change":2812,"percent_change":2813,"volume":449,"transactions":9,"vwap":2811},"2025-06-16",63.8352,70.6268,67.5621,3.7118,5.81,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2309,"volume":449,"transactions":9,"vwap":2819},"2025-06-13",61.8275,66.1752,60.6696,63.8503,1.9795,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":449,"transactions":9,"vwap":2826},"2025-06-12",62.9793,63.4966,61.3998,61.8708,-1.1233,-1.78,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2833,"change":2834,"percent_change":2835,"volume":449,"transactions":9,"vwap":2833},"2025-06-11",59.7701,65.5066,62.9941,3.1933,5.34,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":449,"transactions":9,"vwap":2841},"2025-06-10",59.129,60.8577,56.836,59.8008,0.6579,1.11,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":449,"transactions":9,"vwap":2849},"2025-06-09",55.3781,59.2079,52.9578,59.1429,3.7465,6.76,{"date":2853,"open":2854,"high":2855,"low":2854,"close":2856,"change":2857,"percent_change":2858,"volume":449,"transactions":9,"vwap":2856},"2025-06-06",49.0074005,55.7237,55.3964,6.3495,12.95,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":449,"transactions":9,"vwap":2864},"2025-06-05",58.071999,60.44,48.341,49.046902,-9.04,-15.56,{"date":2868,"open":2869,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":449,"transactions":9,"vwap":2871},"2025-06-04",60.9817,54.3584,58.086899,-2.9103,-4.77,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":1095,"volume":449,"transactions":9,"vwap":2879},"2025-06-03",59.9705,62.8505,58.2814,60.9972,1.0123,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":449,"transactions":9,"vwap":2886},"2025-06-02",59.7491,61.9713,57.2774,59.9849,0.2196,0.37,{"date":2890,"open":2891,"high":2892,"low":2891,"close":2893,"change":2894,"percent_change":2895,"volume":449,"transactions":9,"vwap":2893},"2025-05-30",51.7536,59.795,59.7653,7.9685,15.38,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":449,"transactions":9,"vwap":2901},"2025-05-29",53.031399,55.2776,51.2224,51.7968,-1.2546,-2.36,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":449,"transactions":9,"vwap":2909},"2025-05-28",52.735,54.6075,52.4267,53.051399,0.3016,0.57,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":449,"transactions":9,"vwap":2917},"2025-05-27",52.6814,56.5104,50.6617,52.7498,0.0546,0.1,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":449,"transactions":9,"vwap":2925},"2025-05-23",51.8296,54.5536,50.7519,52.6952,0.8077,1.56,{"date":2929,"open":2930,"high":2931,"low":2930,"close":2932,"change":2933,"percent_change":2934,"volume":449,"transactions":9,"vwap":2932},"2025-05-22",50.4561,55.236,51.8875,1.4175,2.81,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":449,"transactions":9,"vwap":2940},"2025-05-21",54.847,56.061401,49.5264,50.47,-4.3915,-8,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":1951,"volume":449,"transactions":9,"vwap":2948},"2025-05-20",55.512,56.8306,54.1098,54.8615,-0.6666,{"date":2951,"open":2952,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":449,"transactions":9,"vwap":2954},"2025-05-19",58.4059,53.8141,55.5281,-2.8937,-4.95,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":449,"transactions":9,"vwap":2962},"2025-05-16",57.1714,59.1292,56.0728,58.4218,1.2075,2.11,{"date":2966,"open":2967,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":449,"transactions":9,"vwap":2969},"2025-05-15",59.084702,55.126,57.2143,-1.8842,-3.19,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":449,"transactions":9,"vwap":2977},"2025-05-14",57.2391,61.8699,56.8098,59.098499,1.8395,3.21,{"date":2981,"open":2982,"high":2983,"low":2982,"close":2984,"change":2985,"percent_change":2986,"volume":449,"transactions":9,"vwap":2984},"2025-05-13",49.2423,59.284,57.259,8.0027,16.25,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":95,"volume":449,"transactions":9,"vwap":2992},"2025-05-12",48.3008,50.6684,46.4226,49.2563,0.9431,{"date":2995,"open":2996,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":2971,"volume":449,"transactions":9,"vwap":2998},"2025-05-09",49.863,46.3156,48.3132,-1.5928,{"date":3001,"open":3002,"high":3003,"low":3002,"close":3004,"change":3005,"percent_change":3006,"volume":449,"transactions":9,"vwap":3004},"2025-05-08",43.1337,50.8199,49.906,6.7571,15.66,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":2546,"volume":449,"transactions":9,"vwap":3012},"2025-05-07",41.9014,44.1616,40.4883,43.1489,1.234,{"date":3015,"open":3016,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":449,"transactions":9,"vwap":3018},"2025-05-06",55.2234,38.8711,41.9149,-13.3226,-24.12,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":449,"transactions":9,"vwap":3026},"2025-05-05",55.6948,56.5555,53.1132,55.2375,-0.4747,-0.85,{"date":3030,"open":3031,"high":3032,"low":3031,"close":3033,"change":3034,"percent_change":3035,"volume":449,"transactions":9,"vwap":3033},"2025-05-02",48.9051,55.8175,55.7122,6.765,13.82,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":449,"transactions":9,"vwap":3041},"2025-05-01",50.8719,52.2554,48.8707,48.9472,-1.9395,-3.81,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":449,"transactions":9,"vwap":3049},"2025-04-30",48.8978,51.1521,44.3893,50.8867,1.975,4.04,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":1562,"volume":449,"transactions":9,"vwap":3057},"2025-04-29",47.721,49.2197,46.5861,48.9117,1.1538,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":449,"transactions":9,"vwap":3064},"2025-04-28",46.6434,47.8481,43.083302,47.7579,1.5465,3.35,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":449,"transactions":9,"vwap":3072},"2025-04-25",42.2849,46.2781,41.476,46.2114,3.8916,9.2,{"date":181,"open":3076,"high":3077,"low":3076,"close":3078,"change":3079,"percent_change":3080,"volume":449,"transactions":9,"vwap":3078},37.1843,42.4674,42.3198,5.1355,13.81]