[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QBTX":3,"homepage-market-summary":30,"stock-historical-QBTX":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QBTX","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},"Tradr 2X Long QBTS Daily ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},85.0047,17.45996,"Annual",{"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},20.54,20.46,21.71,20.13,20.12,0.42,2.09,432741.423987,171.18666,6.24,1508403.1410443585,8.7,364,{"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":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},1404172,511118588.402134,135.02,"2025-04-25",[182,185,194,203,213,223,233,244,255,264,275,286,295,306,316,327,336,346,356,365,375,386,397,407,416,426,435,444,453,463,473,484,494,505,516,527,538,549,560,570,581,590,601,611,621,632,643,653,662,673,684,694,705,715,724,734,742,749,760,771,781,790,799,808,817,826,834,842,849,857,866,874,882,890,899,908,916,925,934,943,951,958,965,973,982,991,1000,1008,1016,1024,1032,1041,1050,1059,1068,1077,1085,1094,1102,1109,1117,1124,1130,1139,1146,1155,1162,1171,1179,1188,1195,1204,1213,1221,1230,1239,1247,1256,1263,1271,1279,1286,1295,1304,1312,1320,1328,1337,1343,1351,1360,1368,1376,1385,1394,1403,1411,1420,1429,1438,1445,1453,1461,1467,1474,1483,1491,1500,1508,1514,1519,1527,1535,1543,1552,1558,1566,1573,1581,1587,1592,1601,1610,1619,1626,1634,1640,1648,1656,1665,1674,1681,1689,1696,1704,1712,1721,1729,1738,1746,1754,1763,1771,1779,1787,1796,1805,1814,1822,1829,1838,1847,1855,1863,1871,1880,1889,1898,1906,1913,1921,1929,1937,1946,1955,1963,1972,1979,1987,1996,2005,2014,2023,2032,2038,2047,2056,2063,2070,2078,2087,2093,2100,2107,2116,2125,2133,2141,2150,2159,2168,2177,2186,2194,2203,2212,2221,2230,2239,2248,2257,2265,2273,2282,2291,2299,2308,2317,2326,2335,2344,2352,2360,2369,2377,2386,2395,2404,2413,2422,2430,2439,2448,2456,2465,2473,2480,2488,2497,2505,2514,2523,2530,2539,2547,2556,2564,2572,2581,2589,2598,2606,2615,2624,2633,2640,2649,2657,2664,2672,2681,2690,2699,2708,2715,2722,2730,2738,2745,2752,2760,2768,2775,2784,2793,2801,2810,2818,2827,2835,2844,2851,2860,2869,2878,2887,2894,2903,2912,2920,2928,2936,2943,2951,2959,2967,2974,2982,2991,2999,3007,3016,3024,3033,3041,3050,3059,3067,3075,3083,3091,3099,3104,3112,3120,3128,3137,3146,3154,3161,3170,3179,3188,3196,3204,3213,3221,3229,3238,3244,3252,3260,3267,3276],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2653,20.8113,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",20.57,19.19,-0.45,-2.19,551675.382574,3355,19.8992,{"date":195,"open":196,"high":196,"low":197,"close":187,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",23.8,20.411,-2.05,-9.06,561327.905923,3931,21.9794,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":152,"volume":210,"transactions":211,"vwap":212},"2026-10-01",23.12,23.5,22.22,22.62,0.01,178965.093997,1564,22.8368,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",22.54,24.4,22.61,0.2,0.89,261549.098943,1894,23.2758,{"date":224,"open":225,"high":216,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",23.9,22.17,22.41,-0.88,-3.78,285032.879232,2444,22.7628,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",24.005,25.52,23.25,23.29,-1.93,-7.65,239196.107657,2016,24.2219,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",25.16,26.77,24.7,25.22,-0.02,-0.08,272713.623426,1947,25.7005,{"date":256,"open":217,"high":257,"low":217,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",25.66,25.24,1.6,6.77,473557.41617,3170,24.0879,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",29.49,29.65,23.35,23.64,-1.91,-7.48,721451.860031,5544,25.6092,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",25.92,26.2,24.74,25.55,-0.65,-2.48,360002.831605,3509,25.8584,{"date":287,"open":288,"high":289,"low":290,"close":278,"change":259,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",25.72,26.76,25.32,6.5,525649.684476,10504,26.02,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",27.2,27.36,22.9,24.6,-1.6,-6.11,786421.327055,12091,23.8748,{"date":307,"open":308,"high":309,"low":310,"close":278,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",23.92,26.72,23.4,3.84,17.17,719301.188242,11961,25.4348,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",22.84,23.18,21.08,22.36,-0.48,-2.1,556595.764693,7899,22.2884,{"date":328,"open":310,"high":329,"low":330,"close":318,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",24.24,22.3,-1.16,-4.83,432447.703693,7633,23.0432,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",22.04,25.28,21.92,24,0,456706.900293,10637,23.838,{"date":347,"open":348,"high":349,"low":350,"close":341,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",23.76,24.8844,23.16,0.36,1.52,586866.213762,9842,24.1744,{"date":357,"open":358,"high":359,"low":310,"close":269,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",23.84,24.76,-1.24,-4.98,798426.252831,14078,23.8836,{"date":366,"open":294,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",26.56,24.2,24.88,-1.76,-6.61,533473.701924,14179,25.3272,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",26.48,28.8,26.04,26.64,3.12,13.27,1256440.820447,26256,27.1196,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",24.06,24.3428,23.08,23.52,-0.78,-3.21,725238.42276,12882,23.6164,{"date":398,"open":399,"high":400,"low":310,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",23.72,24.58,24.3,0.94,4.02,390304.48924,6785,24.044,{"date":408,"open":409,"high":308,"low":410,"close":411,"change":251,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",22.8,22.48,23.36,-0.34,432943.452899,8190,23.1504,{"date":417,"open":391,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",24.52,23.04,23.44,-2,-7.86,466913.686944,9917,23.5816,{"date":427,"open":428,"high":429,"low":196,"close":430,"change":45,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",24.04,25.84,25.44,1.92,399815.182425,7077,25.1016,{"date":436,"open":289,"high":437,"low":225,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",27.04,24.96,-2.76,-9.96,743714.476877,13361,24.8564,{"date":445,"open":446,"high":447,"low":448,"close":446,"change":174,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",27.72,29.08,27.18,3.74,736881.488214,12646,28.086,{"date":454,"open":455,"high":456,"low":457,"close":309,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",30.8,31.6308,26.4,-6.04,-18.44,1049893.501665,21031,28.0184,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":431,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",31.68,33.32,30.4,32.76,6.23,494904.458587,9481,32.1952,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",34.28,35.1348,30.62,30.84,-5.88,-16.01,549168.182712,11818,32.0032,{"date":485,"open":468,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",37.4428,32.56,36.72,5.12,16.2,553993.86708,12760,35.3196,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",33.12,33.72,30.24,31.6,-1.8,-5.39,379086.687294,9279,31.594,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",33.2,34.92,32,33.4,-0.8,-2.34,305346.242968,8504,33.3072,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",35.28,38.36,33.96,34.2,-4.84,-12.4,347740.506775,7891,35.3636,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",39.32,40.9,36.54,39.04,-1.28,-3.17,327115.69997,12952,39.4172,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",38.64,41.36,37.72,40.32,1.08,2.75,350087.638998,13741,40.112,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",37.76,42.44,37.74,39.24,0.56,1.45,352385.508007,13568,40.2256,{"date":561,"open":540,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",39.6,36.28,38.68,1.8,4.88,299659.656015,13994,37.9472,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",36.76,37.96,35.32,36.88,0.06,0.16,242115.189184,12866,36.4732,{"date":582,"open":551,"high":529,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",36.2376,36.82,-2.18,-5.59,330195.925883,13039,37.7456,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",35.36,39.46,34.6,39,4.72,13.77,547150.306004,27546,37.1776,{"date":602,"open":603,"high":604,"low":605,"close":475,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",30.2,38.8,29.84,-7.8,-18.54,917943.741033,38499,36.0192,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":301,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",43.32,44.52,41.0776,42.08,-3.66,361088.521009,12146,42.5808,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",38.56,44.038,38.46,43.68,6.72,18.18,616708.89364,22044,41.6,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",30.72,37.5028,30.28,36.96,6.4,20.94,692699.297561,21070,35.8452,{"date":644,"open":645,"high":510,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",31.4,29.88,30.56,0.4,1.33,426007.082769,14563,31.184,{"date":654,"open":380,"high":634,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",26.52,30.16,4.28,16.54,593388.177295,12156,28.828,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",28.72,28.84,24.5,25.88,-3.76,-12.69,718499.827827,15926,26.8268,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",33.8,34.36,28.28,29.64,-7.28,-19.72,800591.316147,18329,30.4916,{"date":685,"open":686,"high":637,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",31.8,31.2352,36.92,10.56,40.06,1381135.108875,30547,34.408,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",28.9,29,26.14,26.36,-2.88,-9.85,315121.793417,11661,27.2404,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",28.56,31.84,29.24,-0.76,-2.53,423178.962158,16562,29.85,{"date":716,"open":634,"high":717,"low":718,"close":719,"change":500,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",32.34,29.8328,30,-5.66,279924.943497,15062,30.812,{"date":725,"open":726,"high":727,"low":728,"close":686,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",29.32,32.48,29.12,3.52,12.45,396585.883153,14903,31.1024,{"date":735,"open":736,"high":737,"low":738,"close":677,"change":342,"percent_change":342,"volume":739,"transactions":740,"vwap":741},"2026-07-20",29.28,30.88,28.12,344647.221911,11736,29.018,{"date":743,"open":744,"high":647,"low":667,"close":677,"change":710,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",27.08,-2.62,428087.040576,8611,28.4316,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",32.88,32.9068,28.6,29.04,-5.08,-14.89,347115.586016,6655,30.4784,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-15",36.6,38.09,32.44,34.12,-2.36,-6.47,471845.109068,8086,34.3608,{"date":772,"open":773,"high":551,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-14",37.12,35.48,36.48,0.88,2.47,408102.366559,9526,36.5768,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":249,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",40.08,35.06,35.6,242.97,449819.778161,9309,36.7484,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",11.85,12.01,10.23,10.38,-1.22,-10.52,1413600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",11.18,11.88,10.875,11.6,0.61,5.55,1219700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",11.05,11.9,10.44,10.99,-0.5,-4.35,1116100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",12.86,12.925,10.89,11.49,-1.77,-13.35,1486000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":209,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-06",13.33,14.47,12.9,13.26,0.08,1134100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":796,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-02",14.75,15.82,12.94,13.25,-8.43,1412800,{"date":843,"open":844,"high":845,"low":846,"close":829,"change":73,"percent_change":847,"volume":848,"transactions":9,"vwap":829},"2026-07-01",14.45,15.7,13.84,-3.4,1197700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":218,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-30",14.4,15.928,14.1,14.98,1.35,1531200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",13.96,15.33,13.21,14.78,1.17,8.6,1668900,{"date":867,"open":868,"high":869,"low":822,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",11.87,13.67,13.61,1.04,8.27,1575600,{"date":875,"open":844,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",14.9,12.29,12.57,-0.83,-6.19,2265100,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",15.97,13.15,13.4,-3.18,-19.18,3423800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",15.52,18.805,15.25,16.58,0.66,4.15,3807800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",15.99,17.435,14.67,15.92,-0.24,-1.49,2219000,{"date":909,"open":910,"high":911,"low":870,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-18",14.99,16.23,16.16,1.99,14.04,1888800,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-17",15.65,16.18,14.01,14.17,-1.29,-8.34,2454100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-16",18.23,18.453,15.32,15.46,-3.24,-17.33,2395100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",17.07,19.85,17.01,18.7,3.82,25.67,3685800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":66,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-12",15.5,16.45,14.34,14.88,-4.62,1820400,{"date":952,"open":854,"high":953,"low":954,"close":955,"change":22,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-11",16.332,14.29,15.6,2.77,1531800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":342,"percent_change":342,"volume":964,"transactions":9,"vwap":963},"2026-06-10",14.94,16.84,14.682,15.18,1748700,{"date":966,"open":967,"high":968,"low":969,"close":963,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":963},"2026-06-09",18.25,19.74,13.57,-3.34,-18.03,3255900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",17.094999,19.75,16.17,18.52,2.67,16.85,2947700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",20.31,20.375,15.06,15.85,-6.17,-28.02,2799400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-04",20.74,23.837,20.23,22.02,0.31,1.43,2164000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":19,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":19},"2026-06-03",25.35,25.99,21.581,-4.15,-16.05,2370600,{"date":1009,"open":249,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",28.24,24.41,25.86,1.15,4.65,2755500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":880,"volume":1023,"transactions":9,"vwap":1021},"2026-06-01",24.049999,28.13,22.46,24.71,-1.63,3623200,{"date":1025,"open":341,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-29",26.44,21.77,26.34,1.07,4.23,3377900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",22.35,26.5,21.379,25.27,3.09,13.93,3681700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-27",21.62,23.1,19.2,22.18,-0.52,-2.29,2409000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",25.2,25.558,20.059999,22.7,-2.79,-10.95,4670700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-22",20.76,28.79,20.32,25.49,5.61,28.22,12784400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-21",15.04,19.94,14.779,19.88,7.94,66.5,10366500,{"date":1078,"open":810,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-20",12.06,10.8,11.94,1.29,12.11,1369400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-19",11.13,11.75,10.07,10.65,-1.02,-8.74,1128000,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-18",13.32,10.75,11.67,-1.73,-12.91,1717000,{"date":1103,"open":1104,"high":1105,"low":861,"close":886,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":886},"2026-05-15",14.41,14.66,-2.2,-14.1,1415400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":955,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":955},"2026-05-14",14.37,16.5,13.6,0.6,4,1676500,{"date":1118,"open":1112,"high":1119,"low":1120,"close":1121,"change":906,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-13",16.53,13.97,15,-9.04,1975400,{"date":1125,"open":1112,"high":1126,"low":920,"close":1127,"change":745,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-12",18.79,16.49,-13.71,4619800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-11",16.22,20.15,15.69,19.11,2.33,13.89,2011500,{"date":1140,"open":1141,"high":1142,"low":963,"close":1143,"change":896,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-08",16.52,17,16.78,4.09,1087400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-07",17.73,18.728,15.76,16.12,-2.92,-15.34,1681300,{"date":1156,"open":911,"high":1157,"low":987,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-06",19.263,19.040001,3.48,22.37,2570200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-05",15.51,15.855,13.98,15.56,0.72,4.85,1529400,{"date":1172,"open":1166,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-04",15.87,13.68,14.84,0.63,4.43,1912900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-01",13.62,14.415,12.91,14.21,0.25,1.79,1792700,{"date":1189,"open":1190,"high":1191,"low":1190,"close":859,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":859},"2026-04-30",11.29,14,2.555,22.4,2323500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-29",11.43,11.574,9.99,11.405,0.165,1.47,1113300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-28",11.45,11.64,10.63,11.24,-0.94,-7.72,1274700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1114,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-27",11.27,12.367,10.984,12.18,5.18,1585800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-24",13.3,13.325,10.97,11.58,-1.2,-9.39,2863100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-23",14.82,15.59,12.36,12.78,-2.93,-18.65,2546800,{"date":1240,"open":929,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-22",16.46,14.91,15.71,1.14,7.82,2730300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-21",16.57,16.62,14.314,14.57,-1.83,-11.16,2654500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":209,"percent_change":576,"volume":1262,"transactions":9,"vwap":1261},"2026-04-20",15.34,16.83,14.8,16.4,2623800,{"date":1264,"open":961,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-17",17.7,16.040001,16.39,0.11,0.68,3851900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":871,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-16",17.040001,17.64,14.255,16.28,6.82,7349900,{"date":1280,"open":1281,"high":892,"low":1282,"close":1283,"change":596,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-15",12.49,11.5,15.24,44.87,7208200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-14",8.69,10.61,8.63,10.52,2.55,31.99,3268700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-13",7.33,8.12,7.081,7.97,0.38,5.01,918100,{"date":1305,"open":1297,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-10",8.09,7.305,7.59,0.39,5.42,1227200,{"date":1313,"open":1314,"high":1300,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-09",7.88,7.01,7.2,-0.74,-9.32,1926600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1074,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1074},"2026-04-08",8.57,8.75,7.451,0.82,11.52,1718900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-07",7.29,7.311,6.715,7.12,-0.43,-5.7,1958000,{"date":1338,"open":1308,"high":1306,"low":1333,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-06",7.55,-0.15,-1.95,1041600,{"date":1344,"open":291,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-02",7.765,6.38,7.7,0.59,8.3,1595700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-01",8.36,8.46,7.04,7.11,-0.81,-10.23,1579200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":207,"volume":1367,"transactions":9,"vwap":1365},"2026-03-31",6.8,7.96,6.61,7.92,1.44,1938900,{"date":1369,"open":1370,"high":1371,"low":26,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-30",7.37,7.4,6.48,-0.99,-13.25,1128700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-27",8.14,8.26,7.24,7.47,-0.9,-10.75,1381300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-26",9.75,9.76,8.235,8.37,-1.89,-18.42,1522600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-25",10.45,10.935,9.93,10.26,0.3,3.01,947400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":814,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-24",10.165,10.39,9.31,9.96,-4.78,1025000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-23",9.85,10.64,9.52,10.46,0.65,6.63,1411800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-20",10.08,10.15,9.115,9.81,-0.4,-3.92,1025100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-19",10.03,10.57,9.26,10.21,-0.54,-5.02,1633700,{"date":1439,"open":792,"high":1440,"low":1441,"close":1097,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1097},"2026-03-18",11.91,10.685,-1.33,-11.01,1674400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":152,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-17",12.07,12.47,11.62,12.08,0.33,881300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":112,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-16",12.75,13.44,11.65,12.04,-1.39,1490900,{"date":1462,"open":1463,"high":846,"low":1464,"close":1465,"change":322,"percent_change":229,"volume":1466,"transactions":9,"vwap":1465},"2026-03-13",12.96,12.12,12.21,1345900,{"date":1468,"open":1469,"high":1191,"low":1470,"close":1471,"change":1472,"percent_change":1057,"volume":1473,"transactions":9,"vwap":1471},"2026-03-12",13.7,12.43,12.69,-1.56,1489900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-11",14.19,15.101,13.586,14.25,0.21,1.5,980800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":914,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":914},"2026-03-10",14.7,15.21,13.94,-0.42,-2.9,1444300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-09",13.16,14.56,12.2,14.46,0.64,4.63,1759300,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-06",13.2,15.371,13.82,-0.37,-2.61,1340500,{"date":1509,"open":1137,"high":1510,"low":802,"close":1476,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1476},"2026-03-05",14.26,-0.11,-0.77,2462500,{"date":1515,"open":1504,"high":1516,"low":1223,"close":1517,"change":132,"percent_change":1372,"volume":1518,"transactions":9,"vwap":1517},"2026-03-04",14.58,14.3,1224800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1521,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1521},"2026-03-03",13.43,14.09,12.22,-1.05,-7.25,1215900,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-02",12.79,14.5,14.48,0.23,1.61,1106100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1479,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1479},"2026-02-27",15.1,15.36,12.423,-2.17,-13.22,2396200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-26",17.19,18.92,15.84,16.42,0.75,4.79,3566100,{"date":1553,"open":1232,"high":904,"low":1554,"close":1555,"change":1366,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-25",14.16,15.67,10.12,1792300,{"date":1559,"open":1560,"high":1561,"low":1235,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-24",12.92,14.53,14.23,0.84,6.27,1403900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":342,"percent_change":342,"volume":1572,"transactions":9,"vwap":1571},"2026-02-23",12.64,13.8,12.401,13.39,971900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1571,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1571},"2026-02-20",14.83,15.37,13,-2.13,-13.72,1594200,{"date":1582,"open":844,"high":1583,"low":1584,"close":892,"change":96,"percent_change":1585,"volume":1586,"transactions":9,"vwap":892},"2026-02-19",15.623,13.91,3.4,957900,{"date":1588,"open":1562,"high":1589,"low":1590,"close":72,"change":776,"percent_change":469,"volume":1591,"transactions":9,"vwap":72},"2026-02-18",15.83,13.45,1429000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-17",15.17,15.38,13.04,14.13,-2.01,-12.45,1557300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-13",15.16,16.7,14.201,16.14,1.4,9.5,1573900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-12",16.21,16.275,14.197,14.74,-1.44,-8.9,1117000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":919,"change":1624,"percent_change":679,"volume":1625,"transactions":9,"vwap":919},"2026-02-11",17.895,18.040001,14.63,-1.27,1294900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-10",18.030001,19.43,17.45,-1.47,-7.77,1013500,{"date":1635,"open":1636,"high":1135,"low":1259,"close":1546,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1546},"2026-02-09",17.465,0.86,4.76,1581900,{"date":1641,"open":1137,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-06",18.435,13.78,18.059999,5.27,41.2,2809300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1529,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1529},"2026-02-05",16.43,17.18,12.34,-5.32,-29.38,2114200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-04",20.28,20.345,15.53,18.11,-2.39,-11.66,1362500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-03",20.78,20.8,18.335,20.5,0.71,3.59,1402800,{"date":1675,"open":1676,"high":1677,"low":1628,"close":1678,"change":1047,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-02-02",20.77,20.84,19.79,-2.56,1953800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":984,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":984},"2026-01-30",23.96,24.32,19.17,-4.29,-17.44,1911000,{"date":1690,"open":1691,"high":1692,"low":318,"close":300,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":300},"2026-01-29",27.59,28.57,-3.88,-13.62,1972800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":102,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-28",28,30.11,27.5,28.48,1.9,1439700,{"date":1705,"open":1698,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-27",28.54,25.903,27.95,1.72,6.56,2099100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-26",30.21,31.267,25.18,26.23,-4.43,-14.45,1862400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":523,"volume":1728,"transactions":9,"vwap":1726},"2026-01-23",33.61,34.347,29.42,30.66,-4.34,2266300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-22",33.0099983,35.35,31.2,35,3.33,10.51,1471500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1506,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-21",35.73,36.89,28.388,31.67,-7.61,2806000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":475,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":475},"2026-01-20",35.74,38.040001,31.3,-4.89,-12.48,2783700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-16",40,42.58,37.6,39.17,-0.01,-0.03,1517800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":617,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-15",43.46,46.25,38.783,39.18,-8.54,1782900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1585,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-14",38.61,43,35.75,42.84,8.62,1895100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":137,"volume":1786,"transactions":9,"vwap":1784},"2026-01-13",40.24,41.74,36.7,39.44,0.18,1380500,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-12",37.375,39.39,35.86,39.26,1.39,3.67,1194400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-09",42,45.91,37.5,37.87,-2.94,-7.2,2069900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-08",42.040001,44.11,38.9,40.81,-2.72,-6.25,1746900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":534,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2026-01-07",46.13,49.24,43.13,43.53,-6.79,1642000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1186,"percent_change":1828,"volume":1116,"transactions":9,"vwap":1827},"2026-01-06",44.69,46.945,40.872,46.7,3.99,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-05",39.53,46.69,36.93,44.91,6.68,17.47,1750300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-02",35.34,38.6,31.253,38.23,5.15,15.57,2558700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":322,"volume":1854,"transactions":9,"vwap":1852},"2025-12-31",33.62,36.4,32.84,33.080002,-0.16,1354400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":209,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-30",34.185,36.57,32.801,33.24,0.03,1631800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":23,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-29",30.93,34.69,30.55,33.23,6.71,1728000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-26",37.07,37.125,29.75,31.14,-5.9,-15.93,1933800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-24",43.18,43.353,35.5,37.040001,-4.91,-11.7,1436600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-23",46.72,50.5,40.358,41.95,-9.81,-18.95,2121400,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-22",39.029999,52.19,51.76,14.59,39.25,2012800,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1151,"volume":1912,"transactions":9,"vwap":1910},"2025-12-19",32.86,37.64,37.17,5.16,1156900,{"date":1914,"open":1915,"high":475,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-18",32.040001,30.42,32.0099983,2.62,8.91,1404200,{"date":1922,"open":1884,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-17",38.619,29.29,29.39,-4.38,-12.97,1948200,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-16",29.7,34.049999,33.77,4.46,15.22,992600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-15",36.84,37.504,29.07,29.31,-6.7,-18.61,1016200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-12",40.92,42.22,33.5,36.0099983,-9.99,-21.72,1418200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":381,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-11",43.060001,47.7,38.7,46,7.28,1308700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-10",46.41,48.285,42.060001,42.88,-4.48,-9.46,919900,{"date":1973,"open":1960,"high":1974,"low":1975,"close":1976,"change":814,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-12-09",48.99,43.55,47.36,-1.04,712100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1115,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-12-08",46.02,50.265,42.2,47.86,9.12,1395800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-05",49.16,49.64,40.77,43.86,-5.31,-10.8,1144000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-04",38.41,49.85,37.14,49.17,11.02,28.89,1472300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-03",32.49,38.811,30.75,38.15,6.9,22.08,1123900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-02",29.33,32.2,28.288,31.25,2.8,9.84,546400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-01",30.01,30.65,28.021999,28.45,-3.45,-10.82,450500,{"date":2033,"open":686,"high":2034,"low":1726,"close":2035,"change":2036,"percent_change":777,"volume":2037,"transactions":9,"vwap":2035},"2025-11-28",32.65,31.9,0.77,341900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-26",32.28,32.73,30.068001,31.13,-0.66,-2.08,524000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-25",31.65,32.5,28.71,31.79,-1.55,-4.65,783200,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":260,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-24",26.46,33.905,33.34,25.48,848700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":577,"percent_change":805,"volume":2069,"transactions":9,"vwap":2068},"2025-11-21",26.65,27.01,21.49,26.57,1245900,{"date":2071,"open":2072,"high":1904,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-20",37.55,26.1,26.41,-9.2,-25.84,1211900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-19",34.8,38.47,33.92,35.61,1.49,4.37,852700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":765,"change":1532,"percent_change":1269,"volume":2092,"transactions":9,"vwap":765},"2025-11-18",31.95,35.53,30.903,710600,{"date":2094,"open":785,"high":2095,"low":2096,"close":2097,"change":1598,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-11-17",37.18,31.91,33.89,-5.6,949800,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":112,"volume":2106,"transactions":9,"vwap":2104},"2025-11-14",29.52,40.29,35.9,-0.06,1565600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-13",42.35,42.93,34.012001,35.96,-11.73,-24.6,1329000,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-12",55.375,58.21,45.088001,47.69,-8.57,-15.23,908900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":190,"volume":2132,"transactions":9,"vwap":2130},"2025-11-11",55.5,60.15,51.99,56.26,-1.26,572200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1099,"volume":2140,"transactions":9,"vwap":2138},"2025-11-10",62,66.35,54.57,57.52,-1.01,1081300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-07",50.09,59.153,46.68,58.53,4.12,7.57,1607500,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-06",62.99,63.5,53.099998,54.41,-10.94,-16.74,1275900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-05",63.19,67.63,58.27,65.35,4.69,7.73,719800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-04",66.55,72.89,58.784,60.66,-14.82,-19.63,890100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-03",97.97,98.36,69.49,75.48,-20.36,-21.24,1112800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":566,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-31",90.215,97.67,86.37,95.84,5.36,555300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-30",76.33,94.64,73.88,90.96,8.85,10.78,715300,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-29",75.010002,84.265,72.7,82.11,7.75,10.42,808800,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-28",88.93,95,71.565,74.36,-13.58,-15.44,1408000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-27",83.34,98.11,79.49,87.94,11.23,14.64,1482200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-24",78.39,88,75,76.71,7.21,10.37,1483300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-23",76.54,79.080002,64,69.5,14.87,27.22,2421500,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-22",69.050003,74.177,50.32,54.63,-23.71,-30.27,1326700,{"date":2258,"open":2259,"high":2233,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-21",86.28,73.029999,78.34,-11.5733,-12.87,429800,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-20",122.10333,85,89.91333,-23.4933,-20.72,811800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-17",116.82667,120.79667,98.53667,113.40667,-14.78,-11.53,787200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-16",155.093338,158.49634,121.69,128.18666,-30.07,-19,934500,{"date":2292,"open":2293,"high":25,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-15",168.91333,134.19333,158.25667,12.5467,8.61,1152000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-14",130.41,160.57333,114.93333,145.71001,14.5133,11.06,1131300,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-13",95.92,137.13667,87.44667,131.19667,41.5333,46.32,1174200,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-10",103.50667,105.66666,86.52333,89.66333,-11.7367,-11.57,841200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-09",98.62666,110,93.33334,101.4,4.07,4.18,839700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-08",107.12334,127.40334,86.3,97.33,-8.8333,-8.32,1224000,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1169,"volume":2351,"transactions":9,"vwap":2349},"2025-10-07",111.33,117.93333,94.98,106.16333,4.91,1733700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":886,"volume":2359,"transactions":9,"vwap":2357},"2025-10-06",85.50667,109.10333,84.995,101.25333,11.9633,1219200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-03",79.28667,91.56667,76.12666,89.29,17.5633,24.49,1500600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":1580,"transactions":9,"vwap":2374},"2025-10-02",58.16667,73.33334,58,71.72667,15.9167,28.52,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-01",50.84333,57.051666,49.039333,55.81,3.6667,7.03,786900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-30",53.37,55.56167,47.88667,52.14333,-3.0733,-5.57,796500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-29",62.86333,69.75,53.66833,55.21667,-6.28,-10.21,1445400,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-26",60.16,68.059998,58.38333,61.49667,1.9633,3.3,1712700,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-25",58.76333,64.55933,51.97,59.53333,-6.87,-10.35,1687800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1607,"volume":2429,"transactions":9,"vwap":2427},"2025-09-24",70.85,73.20667,60.17167,66.40334,0.9167,1555500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-23",58.13333,67.723,57.2,65.48666,7.98,13.88,1798200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-22",51.91667,60.16667,44.41,57.50667,-5.4167,-8.61,1846200,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-19",48.26,65.043335,62.92333,11.8133,23.11,2336400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-18",46.20333,54.33,44.27,51.11,5.89,13.03,2130300,{"date":2466,"open":2467,"high":2458,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-17",32.70333,32.69333,45.22,12.5267,38.32,4317000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2468,"change":2478,"percent_change":291,"volume":2479,"transactions":9,"vwap":2468},"2025-09-16",30.69667,33.46833,29.22333,1.9967,990000,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2475,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2475},"2025-09-15",28.66667,31.5,27.33333,1.8633,6.46,1360500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-12",25.5,29.50333,25.18667,28.83333,3.6633,14.55,2358000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2084,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-09-11",23.71333,25.66667,23.58,25.17,6.29,1277700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-10",24.13667,24.85333,23.27333,23.68,-0.35,-1.46,642300,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-09",22.030001,24.29667,21.66667,24.030001,1.8667,8.42,1059900,{"date":2524,"open":226,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":1607,"volume":2529,"transactions":9,"vwap":2527},"2025-09-08",22.86667,21.50333,22.16333,0.3067,589800,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-05",22.059999,23.56133,20.58333,21.85667,0.1167,0.54,807000,{"date":2540,"open":2012,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-09-04",23.12667,20.60333,21.74,-0.1733,-0.79,700200,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-03",23.053333,24.11333,21.411,21.91333,-1.53,-6.53,572700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2559,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2559},"2025-09-02",21.52667,23.44333,20.39333,0.5967,2.61,797100,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-29",23.88,22.30333,22.84667,-0.9167,-3.86,609300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-28",22.36667,24.68,22.096666,23.76333,2.0633,9.51,1231800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":745,"volume":2588,"transactions":9,"vwap":2586},"2025-08-27",22.016666,23.33333,21.595,21.7,-0.5833,581100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-26",21.24667,22.61667,21.059999,22.28333,1.1567,5.48,665400,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-25",22.31,20.45,21.12667,-1.5267,-6.74,773400,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-22",20.42667,22.89,19.49,22.65333,1.85,8.89,827100,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-21",21.27,21.30333,20.086666,20.80333,-0.64,-2.98,851100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-20",22.15,22.32833,18.99333,21.44333,-0.6933,-3.13,1083000,{"date":2634,"open":2635,"high":2635,"low":2516,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-19",26.18,22.13667,-3.99,-15.27,1107000,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-18",27.62333,27.77,25.11767,26.12667,-1.52,-5.5,894300,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2570,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-15",30.31167,30.66667,26,27.64667,-12.25,1667400,{"date":2658,"open":2659,"high":2660,"low":728,"close":2661,"change":2662,"percent_change":586,"volume":2663,"transactions":9,"vwap":2661},"2025-08-14",31.76667,32.93333,31.50667,-1.8667,1083600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":38,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-08-13",33.69333,34.84333,30.33333,33.37333,1.77,1364100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-08-12",29.76667,33.187,27.71,32.79333,3.58,12.25,1340100,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-11",27.83333,31.80233,27.38,29.21333,1.54,5.56,1251900,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-08-08",28.33,30.53,26.61,27.67333,-1.0767,-3.75,1749600,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-08-07",27.82667,31.10667,26.54333,28.75,-1.5833,-5.22,2280000,{"date":2709,"open":2710,"high":2710,"low":2711,"close":2668,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2668},"2025-08-06",33.44,29.394,-2.2467,-6.9,1227000,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2678,"percent_change":1652,"volume":2721,"transactions":9,"vwap":2720},"2025-08-05",30.75667,35.47,29.92333,32.58,2103000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":697,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":697},"2025-08-04",27.35,29.49667,26.47,2.7667,10.55,790200,{"date":2731,"open":247,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-08-01",28.49667,25.38667,26.23333,-2.8333,-9.75,969000,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2742,"change":2743,"percent_change":2537,"volume":2744,"transactions":9,"vwap":2742},"2025-07-31",30.33667,33.74667,29.066668,0.1567,1069500,{"date":2746,"open":2747,"high":1950,"low":2748,"close":2749,"change":2750,"percent_change":1943,"volume":2751,"transactions":9,"vwap":2749},"2025-07-30",32.029999,27.68,28.91,-2.0767,866700,{"date":2753,"open":2754,"high":2755,"low":634,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-29",34.89667,36.5,30.98667,-2.57,-7.66,871800,{"date":2761,"open":2762,"high":2763,"low":645,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-28",36.99,37.33333,33.55667,-1.8933,-5.34,841800,{"date":2769,"open":2770,"high":2770,"low":2080,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-25",38.69333,35.45,-3.1967,-8.27,673800,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-07-24",38.36667,41.66667,37.48,38.64667,-2.4533,-5.97,877500,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-23",33.81,41.49333,32.98667,41.099998,9.7367,31.04,1959000,{"date":2794,"open":2795,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-22",34.70333,28.39133,31.36333,-3.1567,-9.14,1342500,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-07-21",38.083332,42.73333,34.44633,34.52,-1.8533,-5.1,2307300,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2697,"volume":2817,"transactions":9,"vwap":2815},"2025-07-18",36.21,37,32.65667,36.37333,-1.4183,1003800,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-17",30.53333,38.76633,30.366,37.79167,8.1283,27.4,2581500,{"date":2828,"open":2829,"high":2830,"low":941,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-07-16",27.71333,29.84833,29.66333,2.42,8.88,1523100,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-07-15",26.43667,27.45667,25.0039997,27.24333,1.1433,4.38,687000,{"date":2845,"open":2846,"high":2734,"low":2847,"close":2073,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2073},"2025-07-14",23.85,23.13333,3.0983,13.47,623100,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-07-11",26.70333,26.94333,22.85367,23.001667,-4.005,-14.83,756600,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-07-10",28.40333,29.033333,26.795,27.0066662,-1.41,-4.96,698100,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-07-09",28.12333,30.65667,26.040001,28.41667,1.2433,4.58,1179000,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-07-08",30.43,32.54,26.87567,27.17333,-2.6667,-8.94,1098300,{"date":2888,"open":2889,"high":2890,"low":2891,"close":605,"change":2892,"percent_change":1047,"volume":2893,"transactions":9,"vwap":605},"2025-07-07",29.32667,31,27.023333,-0.1567,1128900,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-07-03",28.066668,30.056667,27.65333,29.99667,2.6767,9.8,828600,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-07-02",24.49667,27.545,23.43667,27.32,3.7133,15.73,1246200,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":979,"volume":2919,"transactions":9,"vwap":2917},"2025-07-01",24.85,24.85767,22.046667,23.60667,0.6133,1062900,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":1314,"volume":2927,"transactions":9,"vwap":2925},"2025-06-30",21.40667,23.34333,20.57233,22.99333,1.68,844200,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":137,"volume":2935,"transactions":9,"vwap":2933},"2025-06-27",21.46667,22.33,19.86667,21.31333,0.0967,619800,{"date":2937,"open":2518,"high":1034,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-26",20.96333,21.21667,-0.4933,-2.27,608700,{"date":2944,"open":2945,"high":2946,"low":2947,"close":19,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":19},"2025-06-25",24.66667,25.46,21.59833,-2.5833,-10.63,633600,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":127,"volume":2958,"transactions":9,"vwap":2956},"2025-06-24",25.35667,25.494,23.41667,24.29333,0.1133,617400,{"date":2960,"open":1021,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-23",25.53333,21.71833,24.18,-2.3667,-8.92,1025700,{"date":2968,"open":2695,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":1357,"volume":2973,"transactions":9,"vwap":2971},"2025-06-20",28.32633,26.19667,26.54667,-0.2167,912300,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":431,"volume":2981,"transactions":9,"vwap":2979},"2025-06-18",26.865,28.59,25.14733,26.76333,0.5033,1299600,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-17",27.6,28.033333,24.56667,26.26,-1.6333,-5.86,770100,{"date":2992,"open":2993,"high":2994,"low":2993,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-16",26.27667,30.52667,27.89333,2.6167,10.35,1351200,{"date":3000,"open":3001,"high":3002,"low":368,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-06-13",25.91,26.82667,25.27667,-2.6267,-9.41,1272300,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-06-12",30.42667,31.86167,27.39,27.90333,-2.3033,-7.63,1089600,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":1686,"volume":3023,"transactions":9,"vwap":3021},"2025-06-11",33.51833,34.44833,28.86333,30.20667,-1.3533,1723800,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-06-10",35.80667,39.25333,31.45,31.56,-3.96,-11.15,1412700,{"date":3034,"open":3035,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-06-09",40.0099983,34.61667,35.52,-3.2167,-8.3,1329900,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-06-06",31.096666,39.066666,29.89,38.73667,8.3133,27.33,1720500,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-06-05",34.98,35.42333,29.16,30.42333,-5.45,-15.19,1413900,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":52,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-06-04",34.71333,37.66333,33.41667,35.87333,1.38,807300,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":1310,"volume":3074,"transactions":9,"vwap":3072},"2025-06-03",34.23,35.62,31.66833,35.38333,1.82,999600,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":1089,"volume":3082,"transactions":9,"vwap":3080},"2025-06-02",29.79,34.38967,27.013332,33.56333,3.07,1188000,{"date":3084,"open":3085,"high":3086,"low":2984,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-30",27.81,30.96333,30.49333,0.3733,1.24,1033200,{"date":3092,"open":3093,"high":3094,"low":719,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-05-29",35.82333,37.22333,30.12,-5.38,-15.15,804300,{"date":3100,"open":3101,"high":2762,"low":3102,"close":1884,"change":1785,"percent_change":96,"volume":3103,"transactions":9,"vwap":1884},"2025-05-28",32.80667,32.66667,912600,{"date":3105,"open":3106,"high":3107,"low":3108,"close":574,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":574},"2025-05-27",43.39333,43.67667,32.75,-5.64,-13.77,2031000,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":1152,"volume":3119,"transactions":9,"vwap":3117},"2025-05-23",37.093334,45.31433,36,40.96,-1.23,2064000,{"date":3121,"open":2704,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-22",43.99667,27.47133,42.19,13.4467,46.78,3993600,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-05-21",36.52,38.47333,27.78,28.74333,-4.8367,-14.4,2552100,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-05-20",29.46,36.66667,26.868,33.58,11.4667,51.85,3364200,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":1531,"volume":3153,"transactions":9,"vwap":3151},"2025-05-19",19.99333,22.94667,18.1,22.11333,2.7967,1174500,{"date":3155,"open":3156,"high":3157,"low":3156,"close":3158,"change":3159,"percent_change":2543,"volume":3160,"transactions":9,"vwap":3158},"2025-05-16",16.46333,20.33333,19.31667,3.45,1191900,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3166},"2025-05-15",15.55,19.93667,14.56933,15.86667,-0.035,-0.22,1057200,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3175},"2025-05-14",15.57667,17.37667,14.57167,15.90167,0.9547,6.39,751800,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3184},"2025-05-13",15.69667,17.079332,13.90333,14.947,0.2003,1.36,417600,{"date":3189,"open":1604,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-05-12",18.32,14.68,14.74667,-1.21,-7.58,494400,{"date":3197,"open":3198,"high":3199,"low":3198,"close":3200,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},"2025-05-09",12.44667,17.63333,15.95667,1.5133,10.48,1023900,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":3210,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3209},"2025-05-08",10.84667,15.16833,8.84667,14.44333,7.3763,104.38,1421100,{"date":3214,"open":3215,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3217},"2025-05-07",7.59667,6.919,7.067,-0.6813,-8.79,93900,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3224,"change":3226,"percent_change":3227,"volume":3228,"transactions":9,"vwap":3224},"2025-05-06",7.35,7.74833,7.063667,-0.161,-2.04,156600,{"date":3230,"open":3231,"high":3232,"low":3233,"close":3234,"change":3235,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3234},"2025-05-05",8.94333,9,7.84367,7.90933,-1.4243,-15.26,165300,{"date":3239,"open":3240,"high":3241,"low":3240,"close":3241,"change":3242,"percent_change":2074,"volume":3243,"transactions":9,"vwap":3241},"2025-05-02",7.68333,9.33367,1.9503,210000,{"date":3245,"open":3246,"high":3240,"low":3247,"close":3248,"change":3249,"percent_change":3250,"volume":3251,"transactions":9,"vwap":3248},"2025-05-01",7.27733,7.21333,7.38333,0.0313,0.43,30300,{"date":3253,"open":3254,"high":3255,"low":3256,"close":3257,"change":3258,"percent_change":879,"volume":3259,"transactions":9,"vwap":3257},"2025-04-30",6.85667,7.36967,6.555,7.352,-0.0613,64500,{"date":3261,"open":2521,"high":2521,"low":3262,"close":3263,"change":3264,"percent_change":3265,"volume":3266,"transactions":9,"vwap":3263},"2025-04-29",7.36667,7.41333,-0.9797,-11.67,128400,{"date":3268,"open":3269,"high":3270,"low":3271,"close":3272,"change":3273,"percent_change":3274,"volume":3275,"transactions":9,"vwap":3272},"2025-04-28",9.26667,9.95,8.13667,8.393,-0.3467,-3.97,127500,{"date":180,"open":3277,"high":3278,"low":3279,"close":3280,"change":3281,"percent_change":3282,"volume":3283,"transactions":9,"vwap":3280},8.32,8.99,7.84667,8.73967,0.4197,5.04,46800]