[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RKLX":3,"homepage-market-summary":30,"stock-historical-RKLX":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RKLX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily Target 2X Long RKLB ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},30.2308,5.946403,"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},18.01,18.62,18.67,17.38,19.67,-1.66,-8.44,3553338.219156,114.83,13.291,2539065.485478849,4.6,395,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},6.83333,2110507,770335202.34067,107.89,"2025-04-25",[186,189,198,208,219,230,240,248,259,270,281,291,301,310,320,330,340,350,361,372,383,394,404,415,425,436,447,457,466,475,486,497,507,518,526,536,547,558,569,579,590,600,611,622,632,642,653,664,674,685,695,706,717,727,736,746,755,765,774,785,796,807,817,826,834,842,851,860,867,876,885,894,903,912,920,929,938,947,956,965,974,983,992,1001,1010,1019,1028,1037,1046,1055,1064,1073,1082,1090,1099,1107,1116,1125,1134,1143,1152,1161,1170,1178,1187,1196,1205,1212,1221,1230,1238,1246,1254,1262,1271,1278,1286,1295,1304,1313,1322,1328,1337,1345,1354,1363,1371,1380,1389,1398,1406,1415,1424,1433,1442,1450,1458,1467,1475,1482,1491,1500,1507,1515,1524,1531,1539,1547,1556,1562,1571,1580,1589,1597,1605,1612,1619,1627,1636,1644,1653,1661,1670,1678,1686,1693,1702,1710,1717,1726,1732,1740,1748,1757,1766,1775,1784,1792,1801,1809,1818,1827,1835,1843,1851,1858,1866,1875,1884,1893,1902,1911,1919,1928,1936,1943,1950,1958,1967,1976,1985,1993,2001,2008,2016,2025,2034,2043,2051,2060,2068,2076,2084,2093,2101,2110,2117,2124,2132,2140,2149,2158,2166,2174,2182,2191,2200,2208,2215,2224,2233,2241,2250,2259,2267,2276,2285,2294,2302,2311,2320,2328,2334,2341,2349,2358,2366,2375,2382,2390,2398,2407,2414,2423,2432,2441,2450,2459,2468,2476,2485,2494,2503,2511,2520,2528,2534,2543,2551,2559,2567,2575,2584,2591,2599,2608,2616,2623,2631,2637,2644,2652,2660,2668,2677,2686,2693,2702,2710,2718,2727,2735,2741,2750,2757,2765,2772,2779,2787,2795,2804,2812,2820,2829,2838,2847,2855,2862,2870,2879,2888,2897,2905,2914,2923,2931,2940,2949,2957,2965,2973,2981,2989,2997,3004,3013,3021,3030,3039,3046,3054,3063,3072,3080,3088,3097,3106,3115,3123,3131,3140,3149,3156,3165,3172,3180,3186,3194,3202,3207,3215,3222,3231,3238,3247,3254,3263,3272,3280,3288,3295,3303,3311,3318,3327],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},17113,17.868,{"date":40,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},19.52,21.34,19,0.99,5.3,4680210.297031,19824,19.8711,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",19.025,17.81,18.68,-0.44,-2.3,2786406.769152,12641,18.4134,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",18.27,20.21,17.93,19.12,1.68,9.63,4465634.795484,20067,19.2538,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",18.34,18.51,16.98,17.44,0.32,1.87,3648844.00764,17188,17.8314,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",17.62,19.4997,17.073,17.12,0,3431950.43093,17273,18.2263,{"date":241,"open":213,"high":242,"low":223,"close":235,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",19.44,-1.27,-6.91,2152710.020589,13440,17.7347,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",19.01,19.23,18.13,18.39,-0.95,-4.91,1359472.027292,8204,18.6681,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",19.41,20.05,18.7407,19.34,0.16,0.83,2686947.204306,14620,19.4467,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",17.25,20.1399,16.9,19.18,1.64,9.35,3789250.833666,18425,18.739,{"date":282,"open":283,"high":251,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",18.88,17.45,17.54,-0.87,-4.73,3624102.959165,18771,18.3761,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":193,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",18.36,18.71,17.51,18.41,5.68,3670533.101297,17343,18.0952,{"date":302,"open":303,"high":284,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",15.32,17.42,2.45,16.37,3950647.849037,18963,16.9307,{"date":311,"open":274,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",16.91,14.6,14.97,-1.6,-9.66,3723222.592136,18386,15.1159,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":226,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",15.54,16.81,15.4072,16.57,12.72,3738218.096413,16017,16.1913,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":46,"volume":337,"transactions":338,"vwap":339},"2026-09-16",14.71,15.07,13.78,14.7,0.07,2028292.768501,10060,14.4698,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":60,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",14.79,15.62,13.96,14.63,3.17,3155475.08938,12884,14.7355,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",13.31,14.57,13.302,14.18,-0.21,-1.46,1561014.843686,8706,14.0151,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",14.1,15.26,13.98,14.39,0.4,2.86,2710880.293064,10287,14.6931,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",13.85,15.33,13.8,13.99,-0.5,-3.45,3216075.711067,13722,14.5767,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",16.55,16.7299,14.47,14.49,-1.38,-8.7,5273668.067768,24597,15.419,{"date":395,"open":322,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",16.64,15.0623,15.87,0.74,4.89,3364910.091193,14900,15.9401,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",15.31,15.45,14.62,15.13,0.19,1.27,2524221.657791,11437,15.0948,{"date":416,"open":417,"high":407,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",15.37,14.28,14.94,0.33,2.26,2904725.871798,12791,14.9022,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",14.3,14.83,13.91,14.61,0.23,1.6,2466246.56304,10568,14.3633,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",14.26,15.035,14.11,14.38,-0.7,-4.64,1386397.936314,7344,14.3944,{"date":448,"open":449,"high":409,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",14.98,14.53,15.08,-0.23,-1.5,1126767.93119,6875,14.8517,{"date":458,"open":459,"high":459,"low":460,"close":406,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",16.51,14.86,-1.55,-9.19,2002862.287949,12401,15.5058,{"date":467,"open":385,"high":274,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",15.85,16.86,0.62,3.82,1204011.878516,7130,16.4967,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",16.34,16.9724,16.05,16.24,-0.38,-2.29,1131649.271659,7038,16.5351,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",18.02,18.14,16.41,16.62,-0.71,-4.1,1454122.375149,10679,17.0081,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",18.81,17.27,17.33,-2.35,-11.94,1454556.226597,9832,17.9826,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",20.55,20.9588,19.0501,19.68,-0.2,-1.01,1186610.978036,7818,20.1976,{"date":519,"open":520,"high":520,"low":251,"close":521,"change":22,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",21.27,19.88,-7.71,1867215.143951,13285,20.0034,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":206,"vwap":535},"2026-08-19",22.43,22.53,20.4,21.54,-2.04,-8.65,1817696.757105,21.6941,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",23.24,24.7,22.19,23.58,-1.78,-7.02,1591159.146877,11776,23.6081,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",24.92,27.4599,24.5,25.36,1.11,4.58,2650381.270678,16627,26.0484,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",23.87,25.65,23.265,24.25,0.05,0.21,1750670.568789,14578,24.2993,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":170,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",23.2,26.79,22.9,24.2,-2.77,2357022.034055,18683,25.0354,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",24.27,25.53,23.12,24.89,0.64,2.64,2227594.267303,20435,24.5513,{"date":591,"open":592,"high":593,"low":594,"close":563,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",21.92,25.08,21.55,-0.19,-0.78,4787448.031777,35252,23.1088,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",26.89,28.52,24.1213,24.44,-1.67,-6.4,4833135.578536,38072,24.8879,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",23.69,26.315,22.96,26.11,4.13,18.79,3432943.912719,27740,24.8152,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":53,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",20.02,24.55,20,21.98,2.28,2029104.387002,19063,22.7649,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":410,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",21.6,22.9104,20.38,21.49,0.89,2074036.07798,17406,21.7606,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",20.53,21.9446,20.1685,21.3,2.19,11.46,2684934.265195,22361,21.0488,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",15.53,19.2,14.95,19.11,2.74,16.74,2273313.372557,19584,17.9719,{"date":665,"open":666,"high":667,"low":668,"close":306,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",17.09,17.8,15.25,0.11,0.68,2006721.106674,14501,16.3876,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",14.55,16.33,14,16.26,2.78,20.62,3051865.105371,22217,15.4572,{"date":686,"open":687,"high":688,"low":26,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",15.915,16.2769,13.48,-2.71,-16.74,3606486.654532,23522,14.6085,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",16.575,16.77,14.155,16.19,-1.64,-9.2,2897866.472803,20307,15.5189,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-27",16.735,18.54,16.3405,17.83,1.51,9.25,2916053.115762,20453,17.4051,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",19.48,16.07,16.32,-3.43,-17.37,3044551.098786,23968,17.2331,{"date":728,"open":499,"high":729,"low":17,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",20.22,19.75,0.1,0.51,2368402.980888,19174,19.1376,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":225,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",20.09,21.44,19.4,19.65,1.66,3867467.348222,27739,20.4894,{"date":747,"open":711,"high":748,"low":232,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",19.6657,19.33,1.78,10.14,3659327.356422,26272,19.4103,{"date":756,"open":250,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",19.57,17.37,17.55,-0.99,-5.34,2719191.583161,20498,18.3773,{"date":766,"open":767,"high":768,"low":769,"close":709,"change":731,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-17",17.66,20.2,16.88,0.54,3162306.018722,26559,18.5765,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-16",22.28,22.6,17.65,18.44,-5.64,-23.42,5882654.288112,47624,19.3132,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-15",26.09,27.28,23.22,24.08,-1.71,-6.63,2472200.127507,22115,24.8363,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-14",25.95,28.2,25.6301,25.79,1.26,5.14,2326149.636535,22259,26.5884,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-13",26.7,23.81,24.53,-2.92,-10.64,2173725.586657,23517,25.0297,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-10",28.27,28.28,26.1,27.45,-1.14,-3.99,2277200,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-09",31.31,28.47,28.59,-0.56,-1.92,2933800,{"date":835,"open":828,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-08",31.32,27.52,29.15,-0.08,-0.27,3104900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-07",34.5,35.07,28.84,29.23,-7.72,-20.89,3111500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-06",43.18,44.66,36.3,36.95,-6.36,-14.68,2315300,{"date":861,"open":862,"high":863,"low":149,"close":864,"change":410,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-07-02",43.73,48.97,43.31,0.44,2783200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-01",43.975,49.67,40.952,43.12,-1.44,-3.23,2708100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-30",40.76,46.64,39.44,44.56,3.15,7.61,3995000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-29",36.585,42.24,35.4,41.41,9.94,31.59,6417000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-26",29,32.73,28.85,31.47,2.6,9.01,3140500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-25",32.915,32.94,28.29,28.87,-3.6,-11.09,3207200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":66,"volume":919,"transactions":9,"vwap":917},"2026-06-24",39.88,39.89,31.952,32.47,-8.32,3005900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-23",41.55,46.8,40.58,40.79,-4.67,-10.27,1976100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-22",52.17,52.35,41.861,45.46,-6.99,-13.33,3155900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-18",53.955,54.57,46.2,52.45,-0.66,-1.24,2738400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-17",49.64,56.47,49.51,53.11,3.06,6.11,2552300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-16",53,53.95,48.58,50.049999,-4.65,-8.5,2926400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-15",53.6,56.22,51.55,54.7,6.4,13.25,3621700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-12",65.26,65.49,45.47,48.3,-13.37,-21.68,8530500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-11",53.425,62.07,52.56,61.67,9.57,18.37,3131900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-10",55.2,59.26,51.58,52.099998,-3.5,-6.29,1753400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-09",66.6,67.923,48,55.6,-5.76,-9.39,3158200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-08",62.39,64.165,58.98,61.36,3.5,6.05,1789900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-05",62.52,66.8,53.822,57.86,-11.34,-16.39,3051900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-04",61.48,72.22,58.92,69.2,5.75,9.06,3174300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-03",69.3,72.835,62.3,63.45,-10.38,-14.06,2930300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-02",76.36,79.8,73.14,73.83,1.08,1.48,3203100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-06-01",87.25,92.050003,72.010002,72.75,-30.35,-29.44,5280800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-29",97.9,104,89.365,103.099998,-7.01,-6.37,3230700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-28",109.125,114.363,101.8,110.11,-3.59,-3.16,2626700,{"date":1083,"open":1084,"high":25,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-27",113.22,95.87,113.7,10.15,9.8,3721600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-26",102.029999,107.55,97.43,103.55,10.23,10.96,3132800,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-22",88.2,98.58,93.32,12.99,16.17,4438600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-21",81,87.93,78.23,80.33,-12.15,-13.14,3995900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-20",83.535,94.080002,79.62,92.48,9.47,11.41,3544000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-19",81.78,86.74,67.344,83.010002,-6.15,-6.9,4419300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-18",91.5,98.2,82.089996,89.16,8.31,10.28,4495000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-15",85.4,88.29,76.79,80.85,-10.77,-11.76,2409200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-14",79.18,92.555,77.21,91.62,10.75,13.29,3262000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-13",80.68,84.58,71.98,80.87,8.02,11.01,3381000,{"date":1171,"open":1172,"high":1173,"low":1022,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-12",66.825,77.6,72.85,0.28,0.39,4007700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-11",59.4,80,57.55,72.57,13.27,22.38,6699400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-08",41.87,59.47,41.82,59.3,23.94,67.7,9745300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-07",41.17,41.34,34.71,35.36,-5.89,-14.28,3650200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":332,"volume":833,"transactions":9,"vwap":1210},"2026-05-06",36.71,41.31,36,41.25,5.29,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-05",39.55,39.8,33.858,35.96,-1.41,-3.77,2308300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-05-04",35.69,38.76,33.7,37.37,1.32,3.66,2065000,{"date":1231,"open":1232,"high":1233,"low":1223,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-05-01",40.47,40.81,36.049999,-3.645,-9.18,2264600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":366,"volume":1245,"transactions":9,"vwap":1243},"2026-04-30",35.2,40.6,35.049999,39.695,4.995,2316100,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-29",35.67,32,34.7,-1.57,-4.33,2176800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1079,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-28",37.55,39.3,35.3,36.27,-9.01,1263100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-27",37.25,40,34.9,39.86,2.43,6.49,1902600,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1150,"volume":1277,"transactions":9,"vwap":1275},"2026-04-24",44,36.82,37.43,-4.99,2622900,{"date":1279,"open":1005,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-23",48.55,39.21,42.42,-5.82,-12.06,2541500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-22",48.8,51.4,45.85,48.24,3.35,7.46,2213400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-21",48.6,50.5,43.86,44.89,-3.04,-6.34,3215600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-20",43.185,48.86,43.07,47.93,4.76,11.03,3399800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-17",42.54,45.35,41.986,43.17,1.82,4.4,3207800,{"date":1323,"open":1324,"high":1189,"low":1324,"close":1325,"change":1140,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-16",35.99,41.35,25.15,5580300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-15",33.11,33.9,29.543,33.040001,1.23,3.87,3027400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":802,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-04-14",33.044998,34.087002,30.33,31.81,4.12,3738300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-13",27.53,31.25,27.16,30.55,2.21,7.8,2656100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-10",28.01,30,26.96,28.34,0.84,3.05,2391800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1071,"volume":1370,"transactions":9,"vwap":1368},"2026-04-09",29.45,29.95,27.202,27.5,-1.87,2230300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-08",31.77,33.117,28.38,29.37,2.1,7.7,3403100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-07",27.77,28.7,25.24,27.27,-1.03,-3.64,3203200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-06",28.39,30.52,27.43,28.3,-0.05,-0.18,3006900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":214,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-04-02",23.78,29.72,23.7,28.35,6.3,4122300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-04-01",26.635,29.16,26.48,26.67,1.1,4.3,4246200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-31",23.72,25.89,21.9,25.57,4.87,23.53,4071000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-30",23.79,24,19.8,20.7,-2.82,-11.99,2861800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-27",27.85,27.88,23.030001,23.52,-4.29,-15.43,3460100,{"date":1443,"open":1444,"high":1445,"low":1368,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-26",32.45,33.62,27.81,-6.47,-18.87,3228800,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-25",30.99,36.2,34.28,5.8,20.37,4502400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-24",29.25,30.75,27.12,28.48,-1.8,-5.94,2543100,{"date":1468,"open":1469,"high":1470,"low":603,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-23",30.24,31.5,30.28,0.57,1.92,2711000,{"date":1476,"open":1477,"high":1217,"low":1478,"close":1479,"change":1439,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-20",34.080002,28.8,29.71,-12.62,2886900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-19",31.29,34.8,30.5,34,2.01,6.28,2309500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-18",38.82,39.6,31.83,31.99,-9.56,-23.01,3937900,{"date":1501,"open":1502,"high":1503,"low":844,"close":922,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":922},"2026-03-17",34.78,41.62,7.05,20.43,2659200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":844,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":844},"2026-03-16",32.66,35.5,32.080002,2.61,8.18,1753800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-13",32.64,34.52,30.97,31.89,-0.1,-0.31,1906000,{"date":1525,"open":1526,"high":1209,"low":1527,"close":1496,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1496},"2026-03-12",35.18,31.85,-3.49,-9.84,2284300,{"date":1532,"open":1533,"high":1534,"low":1511,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-11",32.7,36.685,35.48,2.82,8.63,1882400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1509,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1509},"2026-03-10",34.02,36.51,32.36,-2.51,-7.14,1902400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-09",32.89,35.707,31.61,35.17,1.25,3.69,1699700,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":336,"percent_change":565,"volume":1561,"transactions":9,"vwap":1560},"2026-03-06",31.94,38.66,33.92,2108500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-05",34.81,36.14,31.21,33.85,-1.86,-5.21,1563200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-03-04",34.715,37.86,33.46,35.71,1.73,5.09,1878400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-03-03",32.88,37.11,30.14,33.98,-0.94,-2.69,1635500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1319,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-03-02",30.69,35.95,30.53,34.92,5.5,1944400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":927,"volume":1604,"transactions":9,"vwap":1602},"2026-02-27",31.67,33.64,28.175,33.099998,-3.79,2775600,{"date":1606,"open":1487,"high":1607,"low":1608,"close":1609,"change":305,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-26",36.9,33.09,36.89,7.11,2590000,{"date":1613,"open":1614,"high":1209,"low":1615,"close":1616,"change":265,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-25",35.32,33.25,34.44,0.47,1355200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1454,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1454},"2026-02-24",33.21,34.332,31.049999,-0.29,-0.84,1170400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-23",33.07,35.56,32.81,34.57,-0.68,-1.93,1235700,{"date":1637,"open":1638,"high":1318,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-20",40.28,33.72,35.25,-6.26,-15.08,2265200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-19",37.47,42.049999,37.0099983,41.51,2.25,5.73,1734100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":326,"volume":1660,"transactions":9,"vwap":1658},"2026-02-18",35.72,40.589,34.93,39.26,4.43,1674800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-17",31.12,35.75,30.063,34.83,2.37,7.3,1346100,{"date":1671,"open":1495,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-13",34.46,30.64,32.46,1.29,4.14,1457100,{"date":1679,"open":1680,"high":1445,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-12",32.74,29.058001,31.17,-3.67,-10.53,1714700,{"date":1687,"open":1559,"high":1559,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-11",32.14,34.84,-2.54,-6.8,2282300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-10",40.09,41.16,36.83,37.38,-4.22,-10.14,1195700,{"date":1703,"open":1704,"high":1315,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-09",37.85,36.21,41.6,3.75,9.91,1696800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1704,"change":1715,"percent_change":232,"volume":1716,"transactions":9,"vwap":1704},"2026-02-06",34.55,38.2,32.71,5.67,2445700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-05",36.19,39.31,31.040001,32.18,-7.46,-18.82,2425900,{"date":1727,"open":1728,"high":1728,"low":1487,"close":1729,"change":1529,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-02-04",49.47,39.64,-19.89,2764700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":656,"volume":1739,"transactions":9,"vwap":1737},"2026-02-03",46.555,49.55,43.354,49.48,7.97,1802900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1649,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1649},"2026-02-02",47.44,49.34,41.28,-7.31,-14.97,1495900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-30",55.049999,60.95,46.22,48.82,-7.42,-13.19,2302100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-29",59.18,60.55,52.8,56.24,-4.01,-6.66,1606600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-28",58.49,61.942,56.8,60.25,2.22,3.83,1642700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-27",52.95,58.099998,51.91,58.029999,7.93,15.83,1925700,{"date":1785,"open":1786,"high":1759,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-26",58.6,49.52,50.099998,-11.67,-18.89,2088200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-23",62.14,69.299,58.0099983,61.77,1.18,1.95,2519200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":148,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-22",58.66,62.6,51.6,60.59,-0.03,3298100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-21",63.7,65.25,53.32,60.61,-1.84,-2.95,2873300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-20",69.365,76.143,61.099998,62.45,-10.715,-14.64,2687300,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-16",67.8,78,73.165,7.865,12.04,2596800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":204,"volume":1842,"transactions":9,"vwap":1840},"2026-01-15",63.95,67.91,59.56,65.3,-1.54,2584600,{"date":1844,"open":1192,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-14",67.518,56.87,66.84,7.04,11.77,2070600,{"date":1852,"open":1853,"high":1854,"low":1786,"close":1855,"change":1856,"percent_change":1080,"volume":1857,"transactions":9,"vwap":1855},"2026-01-13",63.25,64.24,59.8,-1.95,1760100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":617,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2026-01-12",57.625,62.92,55.66,61.75,7.17,2037700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-09",57.36,62.276,54.55,57.62,2.46,4.46,2474200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-08",58.3,64.49,54.212,55.16,-1.49,-2.63,2647200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-07",56.89,59.38,53.56,56.65,-2.74,-4.61,3006100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2026-01-06",49,59.676,44.34,59.39,9.86,19.91,3680000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2026-01-05",45.16,49.74,41.12,49.53,2.63,5.61,2801300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1610,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2026-01-02",41.014999,46.98,36.472,46.9,17.87,3419500,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-31",42.15,43.74,39.14,39.79,-0.9,-2.21,1265900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-30",44.29,46.27,40.69,-5.53,-11.96,2905600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1752,"change":170,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1752},"2025-12-29",45.34,49.684,45.18,-1.47,1836600,{"date":1944,"open":1006,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":691,"volume":1949,"transactions":9,"vwap":1947},"2025-12-26",56.049,46.63,46.91,-9.43,2090700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":128,"volume":1957,"transactions":9,"vwap":1955},"2025-12-24",57.94,60.49,53.17,56.34,-0.33,1387400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-23",51.89,59.582,50.86,56.67,-0.57,-1,2949900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-22",50.93,58.5,50.761,57.24,9.51,19.92,4084500,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-19",36.84,47.8,36.42,47.73,12.41,35.14,4062200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1614,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1614},"2025-12-18",31.42,35.6,31.15,6.44,22.3,2813600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1464,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-12-17",31.49,32.060001,28,28.88,-5.87,1704000,{"date":2002,"open":2003,"high":1249,"low":2004,"close":2005,"change":265,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-16",29.17,27.539,30.68,0.52,2481800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1392,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1392},"2025-12-15",40.12,42,30.17,-7.57,-19.87,2663700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-12",39.51,42.93,35.93,38.09,-2.73,-6.69,3136300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-11",33.8,41.46,33.0099983,40.82,6.985,20.64,2406000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-10",29.48,35.23,28.1,33.835,4.475,15.24,2230900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1473,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-12-09",27.02,29.7,26.08,29.36,7,777300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-12-08",25.94333,28.22333,25.07,27.44,2.5367,10.19,1434000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1956,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-12-05",24.67333,25.48367,23.5,24.90333,-1.31,1085400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1505,"volume":2075,"transactions":9,"vwap":2073},"2025-12-04",21.70333,25.49333,21.073334,25.23333,4.28,1821600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2079},"2025-12-03",18.50667,20.95333,18.16667,2.48,13.42,943800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-12-02",17.35333,19.35967,17.21667,18.47333,1.2667,7.36,609000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":23,"volume":2100,"transactions":9,"vwap":2098},"2025-12-01",17.79,17.99,16.8,17.20667,-1.5867,745800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-28",19.1,19.23333,18.44833,18.79333,0.1533,0.82,447000,{"date":2111,"open":1428,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":75,"volume":2116,"transactions":9,"vwap":2114},"2025-11-26",20.065001,18.11333,18.64,-0.6333,844500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":731,"percent_change":2006,"volume":2123,"transactions":9,"vwap":2122},"2025-11-25",18.68667,19.36667,17.33333,19.27333,798900,{"date":2125,"open":2126,"high":656,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-24",17.59,16.45,19.17333,1.8633,10.76,1081200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":617,"volume":2139,"transactions":9,"vwap":2137},"2025-11-21",16.92333,17.9,15.023333,17.31,0.6867,1668900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-20",22.87,23,16.54667,16.62333,-3.9367,-19.15,1710000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-19",19.55333,21.41333,19.46667,20.56,0.7967,4.03,1224900,{"date":2159,"open":2160,"high":509,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-18",19.43333,18.34333,19.76333,-0.52,-2.56,1378200,{"date":2167,"open":2168,"high":777,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-17",22.10333,19.29,20.28333,-2.24,-9.95,1299900,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":553,"volume":2181,"transactions":9,"vwap":2179},"2025-11-14",20.87,24.16667,20.17333,22.52333,0.2467,2072100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-13",26.076668,26.78033,21.34333,22.27667,-5.2567,-19.09,2083500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-11-12",29.84,33.5,27.26,27.53333,-1.4033,-4.85,1746900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-11-11",34.41333,35.40667,28.93667,-0.7767,-2.61,2016900,{"date":2209,"open":1520,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1052,"volume":2214,"transactions":9,"vwap":2212},"2025-11-10",32.61,28.47333,29.71333,0.3167,1543500,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-11-07",25.45333,29.91,23.66667,29.39667,2.1633,7.94,1638000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-11-06",35.38,35.46,27.066668,27.23333,-8.73,-24.27,1275600,{"date":2234,"open":2235,"high":856,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-11-05",36.28333,34.060001,35.96333,-0.1933,-0.53,641400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-11-04",38.42,40.31,36.15,36.15667,-6.8267,-15.88,692400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-11-03",45.066666,45.38667,39.92333,42.98333,-2.3533,-5.19,587100,{"date":2260,"open":1273,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-31",46.11,41.84667,45.33667,2.8,6.58,691200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-30",48.67333,48.67867,42.5,42.53667,-7.9433,-15.74,877200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-29",47.55667,52.26667,46.66,50.48,3.45,7.34,946800,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-28",49.94,51.249,46.86433,47.029999,-2.8167,-5.65,556500,{"date":2295,"open":2281,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-27",50.93333,47.75667,49.84667,1.5367,3.18,531600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-24",48.63,50.73667,47.099998,48.31,1.42,3.03,682800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-23",44.053333,48.28567,43.23667,46.89,4.1967,9.83,805800,{"date":2321,"open":2322,"high":2323,"low":1214,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-22",46.71,48.023335,42.69333,-7.54,-15.01,1588200,{"date":2329,"open":2330,"high":2330,"low":1907,"close":2331,"change":2332,"percent_change":1202,"volume":2333,"transactions":9,"vwap":2331},"2025-10-21",54.023335,50.23333,-3.1433,709500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":742,"percent_change":2340,"volume":2165,"transactions":9,"vwap":2339},"2025-10-20",55.98,60.954,52.42,53.37667,3.21,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":502,"volume":2348,"transactions":9,"vwap":2346},"2025-10-17",51.17333,55.139,47.78333,51.71667,-1.2433,1142100,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-16",58.11667,61.53667,52.2,52.96,-3.7933,-6.68,1217400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1799,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-10-15",58.27333,64.23867,53.38333,56.75333,3.56,1659000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-14",50.78,57.33333,45.84333,54.80333,4.0233,7.92,1773900,{"date":2376,"open":2371,"high":2377,"low":2378,"close":2368,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2368},"2025-10-13",58.31333,49.88667,1.7767,3.63,1332900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-10",59.46,63.66667,49.003334,-3.78,-7.16,2546100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1707,"volume":2397,"transactions":9,"vwap":2395},"2025-10-09",50.44333,55.981,49.70667,52.78333,1.9067,1239000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-10-08",49.43667,55.66667,48.53,50.87667,5.48,12.07,2178000,{"date":2408,"open":1647,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1141,"volume":2413,"transactions":9,"vwap":2411},"2025-10-07",46.93,39.25367,45.39667,4.23,1904100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-10-06",39.33,42.25,37.63367,41.16667,3.1,8.14,1867500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-10-03",32.80333,39.014999,31.86667,38.066666,4.6567,13.94,3371400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-10-02",29.049999,33.66667,28.94667,33.41,5.23,18.56,3271200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-10-01",27.44333,29.83333,27.33333,28.18,-0.01,-0.04,1818900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-30",27.36333,28.28833,26.59667,28.19,1.0267,3.78,1066200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-29",27.59167,28.39667,26.5,27.16333,0.7533,2.85,1887000,{"date":2469,"open":2470,"high":1997,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-26",27.67,25.9,26.41,-0.45,-1.68,1469700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-25",28.28667,29.23667,25.175,26.86,-2.5167,-8.57,2751900,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-24",33.50333,34.24167,29.026667,29.37667,-5.4767,-15.71,3514200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-23",30.066668,36.46,28.71867,34.85333,3.8033,12.25,3611400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":1623,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1623},"2025-09-22",27.91333,31.57333,27.40667,2.3633,8.24,2115600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-19",28.85667,30.026667,27.97,28.68667,0.7167,2.56,1759200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2515,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2515},"2025-09-18",30.15,30.22333,27.77667,-1.08,-3.72,2099100,{"date":2529,"open":829,"high":2530,"low":2531,"close":2434,"change":2532,"percent_change":2309,"volume":2533,"transactions":9,"vwap":2434},"2025-09-17",29.66667,27.19667,0.8533,1621200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-16",34.66,34.71667,27.90167,28.19667,-9.45,-25.1,3294300,{"date":2544,"open":2545,"high":2546,"low":1209,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-15",37.049999,39,37.64667,0.9133,2.49,1368300,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":636,"volume":2558,"transactions":9,"vwap":2556},"2025-09-12",31.096666,37.50967,30.776,36.73333,6.22,1593300,{"date":2560,"open":2561,"high":1249,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-09-11",28.12667,27.69,30.51333,2.6467,9.5,1196700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":909,"volume":2574,"transactions":9,"vwap":2572},"2025-09-10",29.61833,30.125,27.16667,27.86667,-1.04,647700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-09-09",28.82667,29.43,27.078333,28.90667,-0.9267,-3.11,758400,{"date":2585,"open":2445,"high":2586,"low":2587,"close":2444,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2444},"2025-09-08",30.23,27.26667,2.32,8.43,1146000,{"date":2592,"open":2593,"high":2562,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-09-05",25.066668,23.75667,27.51333,3.1233,12.81,1202700,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-09-04",25.77,26.135,24.11667,24.39,-0.6433,-2.57,933000,{"date":2609,"open":2610,"high":1250,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-09-03",34.049999,25.0049992,25.033333,-7.6433,-23.39,2248800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":266,"percent_change":1512,"volume":2622,"transactions":9,"vwap":2621},"2025-09-02",29.30333,32.98667,28.059999,32.67667,984600,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":900,"volume":2630,"transactions":9,"vwap":2628},"2025-08-29",30.92,31.86333,28.54333,31.84667,0.8067,906900,{"date":2632,"open":2633,"high":1721,"low":2634,"close":1721,"change":2635,"percent_change":2091,"volume":2636,"transactions":9,"vwap":1721},"2025-08-28",29.59333,27.78167,2.1267,1211400,{"date":2638,"open":2639,"high":2639,"low":2211,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-27",32.13333,28.91333,-2.4767,-7.89,810900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1773,"volume":2651,"transactions":9,"vwap":2649},"2025-08-26",30.90667,34.86667,30.53667,31.39,1.1567,1271400,{"date":2653,"open":2524,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-25",33.054668,26.53,30.23333,3.5233,13.19,2223900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":882,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-08-22",22.98667,27.146,22.37667,26.71,13.37,1358700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-21",22.69333,23.93,22.225,23.56,0.8333,3.67,782700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-20",22.086666,22.74333,19.98667,22.72667,-0.28,-1.22,1206900,{"date":2687,"open":2688,"high":2688,"low":2662,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-08-19",28.10667,23.0066662,-4.9367,-17.67,1449300,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-08-18",27.45667,30.65667,26.99667,27.94333,0.7067,2.59,1113600,{"date":2703,"open":2704,"high":2705,"low":574,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-08-15",25.78667,27.86833,27.23667,1.7033,6.67,655800,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":514,"volume":2717,"transactions":9,"vwap":2715},"2025-08-14",25.049999,28.99033,24.63333,25.53333,-0.26,1290000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-08-13",26.83333,27.66667,25.046667,25.79333,-0.4,-1.53,719400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-08-12",28.66667,31.16,26.19333,-2.1433,-7.56,1149300,{"date":2736,"open":2524,"high":2737,"low":1427,"close":2738,"change":2739,"percent_change":214,"volume":2740,"transactions":9,"vwap":2738},"2025-08-11",29.62667,28.33667,0.4673,1273200,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-08-08",31.27667,34.23333,26.43667,27.86933,1.2127,4.55,2777100,{"date":2751,"open":2445,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":532,"volume":2756,"transactions":9,"vwap":2754},"2025-08-07",27.7,25.95333,26.65667,-0.556,771900,{"date":2758,"open":1446,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-08-06",28.41433,26.74333,27.21267,-0.7723,-2.76,357300,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2180,"percent_change":638,"volume":2771,"transactions":9,"vwap":2770},"2025-08-05",28.67,28.69667,26.093332,27.985,369900,{"date":2773,"open":2774,"high":2775,"low":2571,"close":2776,"change":2777,"percent_change":701,"volume":2778,"transactions":9,"vwap":2776},"2025-08-04",28.31333,29.33333,27.73833,-0.4617,580800,{"date":2780,"open":2781,"high":2782,"low":2783,"close":799,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":799},"2025-08-01",26.28,29.94833,25,-1.5033,-5.06,945600,{"date":2788,"open":2789,"high":2790,"low":896,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-31",30.3,31.93767,29.70333,-0.7233,-2.38,610200,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-30",27.18,30.46667,26.81333,30.42667,3.31,12.21,971700,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":22,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-07-29",29.1,29.22333,25.89333,27.11667,-5.77,639000,{"date":2813,"open":2814,"high":2815,"low":1436,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-28",32.63333,32.83333,28.77667,-3.205,-10.02,947700,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-07-25",32.37333,33,30.66667,31.98167,-0.995,-3.02,358800,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-24",34.33667,34.70667,31.82,32.97667,-1.3813,-4.02,551700,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-07-23",32.54,34.58667,31.41667,34.358,3.0413,9.71,1051200,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":389,"volume":2854,"transactions":9,"vwap":2852},"2025-07-22",29.97333,32.66667,28.25067,31.31667,-0.4367,984000,{"date":2856,"open":2857,"high":1713,"low":2858,"close":2859,"change":2860,"percent_change":691,"volume":2861,"transactions":9,"vwap":2859},"2025-07-21",36.23667,31.50667,31.75333,-6.3833,1272300,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":731,"volume":2869,"transactions":9,"vwap":2867},"2025-07-18",36.83333,38.71667,33.023335,38.13667,0.0367,906600,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-07-17",34.50667,40.86,34.27667,38.099998,5.0533,15.29,1793400,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-07-16",30.35,33.476,29.37333,33.046665,4.0167,13.84,1278000,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-07-15",27.41,30.0083332,26.90667,29.030001,1.6933,6.19,1270200,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":634,"volume":2904,"transactions":9,"vwap":2902},"2025-07-14",22.68,27.49667,22.22667,27.33667,4.8567,1365600,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-07-11",22.51,23.87667,22,22.48,-0.1433,-0.63,829500,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-07-10",22.76667,23.18667,21.47,22.62333,-0.0833,-0.37,993900,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2518,"volume":2930,"transactions":9,"vwap":2928},"2025-07-09",21.99667,22.93667,21.1,22.70667,0.5667,967200,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-07-08",21.97333,23.54333,21.40333,22.14,-0.2567,-1.15,1324800,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-07-07",20.33333,22.55,18.58333,22.39667,3.4133,17.98,2096100,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2724,"volume":2956,"transactions":9,"vwap":2954},"2025-07-03",19.09,19.50833,18.595,18.98333,-0.0767,351000,{"date":2958,"open":2959,"high":2960,"low":666,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-07-02",17.73667,19.066668,19.059999,1.3867,7.85,913500,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":461,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-07-01",20.49667,21.8,17.19933,17.67333,-8.06,1998600,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":750,"volume":2980,"transactions":9,"vwap":2978},"2025-06-30",20.11,21.52667,18.95,19.22333,0.3367,962100,{"date":2982,"open":2983,"high":2984,"low":2161,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-06-27",20.24,21.2,18.88667,-0.8167,-4.14,1134300,{"date":2990,"open":2991,"high":2992,"low":2991,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-06-26",16.086666,20.76667,19.70333,3.7333,23.38,1979100,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":823,"percent_change":1764,"volume":3003,"transactions":9,"vwap":3002},"2025-06-25",17.62333,18.15667,15.36333,15.97,794100,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-06-24",16.77667,17.883,16.098,17.11,0.69,4.2,1195200,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":2096,"volume":3020,"transactions":9,"vwap":3018},"2025-06-23",12.78667,16.54333,12.55,16.42,2.5033,2500500,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-06-20",12.47,13.95,12.043333,13.91667,1.9233,16.04,1701900,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-06-18",10.88667,12.17,10.8,11.99333,1.13,10.4,1107900,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":945,"volume":2249,"transactions":9,"vwap":3044},"2025-06-17",10.64,11.50333,10.28333,10.86333,-0.1367,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3049,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3049},"2025-06-16",10.44667,11,10.25667,0.9033,8.95,823500,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-06-13",10.27333,10.98667,9.96333,10.096667,-0.85,-7.76,614100,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-06-12",11.50667,11.73,10.83333,10.94667,-0.82,-6.97,740700,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":1798,"volume":3079,"transactions":9,"vwap":3077},"2025-06-11",11.94,12.30333,11.36,11.76667,0.1367,1004400,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":482,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3085},"2025-06-10",13.84667,14.026667,11.53667,11.63,-16.45,1247700,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-06-09",14.25667,16.71667,12.84667,13.92,0.6683,5.04,3042000,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-06-06",12.6,13.39867,11.11,13.25167,2.0683,18.49,1473000,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-06-05",11.62667,11.63333,10.40667,11.18333,-0.4433,-3.81,933600,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3108,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3108},"2025-06-04",11.47667,12.031667,10.98333,0.1667,1.45,454800,{"date":3124,"open":3125,"high":3126,"low":3127,"close":649,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":649},"2025-06-03",12.013333,12.5,11.26667,0.1267,1.12,483300,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-06-02",11.24,11.67,10.73,11.33333,-0.1567,-1.36,467100,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},"2025-05-30",11.68333,11.79667,10.864,11.49,-0.5533,-4.59,632100,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3025,"change":461,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3025},"2025-05-29",14.19,14.47333,11.96867,-11.4,765900,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3161},"2025-05-28",14.55667,15.15667,13.13,13.59333,0.2267,1.7,1301700,{"date":3166,"open":3167,"high":3168,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-27",11.60667,13.36667,2.7533,25.94,1221300,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":1301,"volume":3179,"transactions":9,"vwap":3177},"2025-05-23",10.47667,10.67667,9.97667,10.61333,-0.3333,712800,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3068,"change":732,"percent_change":400,"volume":3185,"transactions":9,"vwap":3068},"2025-05-22",10.04,11.54667,9.41,503100,{"date":3187,"open":3188,"high":3134,"low":3189,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},"2025-05-21",10.92833,10.32333,10.43667,-0.7033,-6.31,399300,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":276,"volume":3201,"transactions":9,"vwap":3199},"2025-05-20",11.16333,11.45733,10.58667,11.14,0.18,460800,{"date":3203,"open":3204,"high":3205,"low":3204,"close":1097,"change":265,"percent_change":1053,"volume":3206,"transactions":9,"vwap":1097},"2025-05-19",9.68333,10.98,590100,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3034,"change":3212,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3034},"2025-05-16",10.64333,10.89,10.26667,0.3233,3.09,517500,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3174,"change":266,"percent_change":3220,"volume":3221,"transactions":9,"vwap":3174},"2025-05-15",9.24667,10.51,8.56167,8.6,776400,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-05-14",8.11333,9.93,8.0066671,9.64667,1.6767,21.04,921600,{"date":3232,"open":3233,"high":3234,"low":1378,"close":1738,"change":3235,"percent_change":3236,"volume":3237,"transactions":9,"vwap":1738},"2025-05-13",7.75667,8.33333,0.3967,5.24,399900,{"date":3239,"open":3240,"high":3241,"low":3242,"close":3243,"change":3244,"percent_change":3245,"volume":3246,"transactions":9,"vwap":3243},"2025-05-12",7.89,7.91,7.307,7.57333,0.5133,7.27,587400,{"date":3248,"open":3249,"high":3249,"low":180,"close":3250,"change":3251,"percent_change":3252,"volume":3253,"transactions":9,"vwap":3250},"2025-05-09",8.9,7.06,-2.0833,-22.78,1040700,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":3260,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3259},"2025-05-08",8.88667,9.16667,8.31667,9.14333,0.6733,7.95,396300,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3268,"change":3269,"percent_change":3270,"volume":3271,"transactions":9,"vwap":3268},"2025-05-07",8.58667,8.61733,8.16667,8.47,-0.1033,-1.2,162300,{"date":3273,"open":3274,"high":3275,"low":3276,"close":3277,"change":3278,"percent_change":944,"volume":3279,"transactions":9,"vwap":3277},"2025-05-06",8.28667,8.58,7.94633,8.57333,-0.0567,85500,{"date":3281,"open":3282,"high":3283,"low":3284,"close":1537,"change":3285,"percent_change":3286,"volume":3287,"transactions":9,"vwap":1537},"2025-05-05",8.67333,8.97367,8.53,-0.4067,-4.5,120000,{"date":3289,"open":3290,"high":3291,"low":3290,"close":3292,"change":3293,"percent_change":2373,"volume":3294,"transactions":9,"vwap":3292},"2025-05-02",8.75,9.33833,9.036667,0.6633,170100,{"date":3296,"open":3297,"high":3297,"low":3298,"close":3299,"change":3300,"percent_change":3301,"volume":3302,"transactions":9,"vwap":3299},"2025-05-01",8.59333,8.18667,8.37333,0.2333,2.87,75300,{"date":3304,"open":3305,"high":3306,"low":3307,"close":2421,"change":3308,"percent_change":3309,"volume":3310,"transactions":9,"vwap":2421},"2025-04-30",7.66,8.39667,7.415,-0.5233,-6.04,102900,{"date":3312,"open":3313,"high":3314,"low":3297,"close":3315,"change":3316,"percent_change":482,"volume":3317,"transactions":9,"vwap":3315},"2025-04-29",8.98,9.083333,8.66333,-0.2033,199200,{"date":3319,"open":3320,"high":3321,"low":3322,"close":3323,"change":3324,"percent_change":3325,"volume":3326,"transactions":9,"vwap":3323},"2025-04-28",9.27667,9.67667,8.156,8.86667,0.2033,2.35,558000,{"date":184,"open":3328,"high":3329,"low":3330,"close":3315,"change":3331,"percent_change":3332,"volume":3333,"transactions":9,"vwap":3315},8.48667,8.756,8.18933,0.1767,2.08,139500]