[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOXL":3,"homepage-market-summary":30,"stock-historical-SOXL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOXL","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},"Direxion Daily Semiconductor Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2338,0.3716,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},158.91,153.7,159.49,151.42,164.26,-5.35,-3.26,50262075.116187,302,28.12,76073437.34184544,47.8,4170,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},10.75,87445958,31917774572.803207,1187.76,"2025-04-25",[183,186,195,206,217,228,239,250,261,272,283,294,304,315,326,337,348,359,370,381,392,402,413,424,435,446,457,468,479,490,501,512,522,533,544,555,566,577,588,599,609,620,630,640,651,660,671,681,691,701,712,722,733,742,753,763,774,784,795,806,817,828,839,848,857,866,875,884,893,902,911,920,929,938,947,956,964,973,982,991,1000,1009,1016,1025,1034,1043,1052,1061,1070,1079,1088,1097,1106,1114,1123,1132,1140,1148,1157,1165,1174,1183,1192,1201,1210,1219,1228,1237,1246,1255,1263,1272,1281,1290,1299,1308,1317,1326,1335,1344,1353,1362,1371,1380,1389,1397,1405,1414,1423,1431,1440,1449,1458,1467,1476,1485,1494,1502,1511,1520,1529,1538,1546,1555,1562,1570,1578,1586,1595,1603,1612,1619,1628,1635,1644,1653,1662,1671,1680,1688,1697,1706,1714,1723,1731,1739,1747,1756,1765,1774,1783,1792,1801,1810,1818,1826,1835,1844,1853,1861,1869,1878,1885,1894,1902,1910,1918,1927,1936,1945,1954,1963,1972,1981,1989,1998,2004,2012,2020,2027,2036,2044,2053,2061,2070,2079,2088,2095,2104,2111,2116,2125,2133,2140,2147,2156,2165,2173,2181,2189,2197,2204,2211,2220,2229,2238,2246,2253,2261,2268,2277,2286,2295,2303,2311,2319,2326,2333,2341,2349,2357,2365,2371,2379,2385,2392,2401,2410,2419,2427,2434,2443,2451,2458,2465,2474,2483,2490,2497,2505,2513,2519,2527,2536,2545,2553,2561,2570,2578,2587,2595,2603,2611,2619,2627,2635,2642,2650,2658,2667,2674,2683,2690,2699,2707,2714,2722,2730,2737,2744,2751,2759,2766,2775,2784,2790,2797,2804,2811,2820,2826,2832,2841,2847,2854,2859,2866,2874,2883,2890,2897,2906,2913,2919,2926,2933,2941,2948,2956,2963,2969,2976,2983,2988,2996,3005,3012,3019,3028,3034,3042,3051,3058,3066,3075,3082,3089,3097,3105,3112,3120,3126,3132,3139,3148,3157,3164,3173,3181,3189,3197,3205,3213,3219,3227,3235,3243,3251,3259,3267,3274,3282,3290,3298,3305],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},956514,156.4264,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",167.34,169.83,163.42,-0.01,45120065.995817,823083,166.5691,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",161.66,164.375,158.08,164.27,0.56,0.34,36723248.017994,715129,162.2053,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",165.39,169.75,162.4,163.71,10.02,6.52,62660789.108954,1169981,165.0457,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",148.555,156.71,144.31,153.69,5.83,3.94,74003015.760973,1356394,151.5353,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",147.95,150.77,144.41,147.86,0.86,0.59,48729456.721869,885238,147.3003,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",148.935,152.37,145.49,147,4.71,3.31,53567617.589731,981390,148.0609,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",148.14,149.99,135.212,142.29,-9.16,-6.05,70559412.51235,1322300,141.5051,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",149.24,153.9,147.39,151.45,5.12,3.5,56478842.326831,1041539,151.4234,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",138.47,147.2,136.9,146.33,0.08,0.05,65335923.102963,1134941,142.1262,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",149.89,151,139.58,146.25,-5.7,-3.75,62051673.652257,1085702,144.6483,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":212,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",137.67,152.64,137.46,151.95,7.06,66530813.844501,1193220,145.8037,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",132.065,144,129.62,141.93,18.26,14.77,62514306.575036,1014246,137.5847,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",117.03,123.9,116.68,123.67,8.85,7.71,45459718.938874,764393,118.9474,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",113.33,115.48,112.0101,114.82,10.85,10.44,56833088.274005,840193,113.8652,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",107.44,109.32,101.06,103.97,1.65,1.61,74637519.128612,1063437,105.6634,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",104.55,105.94,100.96,102.32,1.19,1.18,57146951.680002,739605,102.959,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",101.53,105.39,99.87,101.13,-20.69,-16.98,101135932.353665,1478244,102.9986,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",120.71,124.5,117.8656,121.82,6.06,5.23,53536108.957512,797742,121.3193,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",116.35,119.32,113.5548,115.76,-10.11,-8.03,54498529.854659,897123,116.9854,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",121.24,128.48,125.87,2.6,2.11,40630781.340509,602091,124.9992,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",125.12,127.54,121.6,123.27,5.99,5.11,52642727.451612,819927,124.2643,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",111.22,118.18,109.73,117.28,10.54,9.87,63548019.570528,899423,115.5092,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",103,107.49,98.62,106.74,0.39,0.37,55094472.485047,857244,103.4498,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",104.5,108.07,101.34,106.35,0.44,0.42,47235343.601711,711574,105.2047,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",106.355,108.64,102.31,105.91,-6.88,-6.1,63954360.626551,1017584,105.3752,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",112.41,115.05,110.33,112.79,1.45,1.3,34269740.098372,576177,112.4466,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-28",119.92,121.1999,110.21,111.34,-11.71,-9.52,60995620.569201,909671,114.5243,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-27",123.4,124.88,117.6901,123.05,6.45,5.53,55965614.469607,841616,121.9117,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-26",114.7,117.3862,112.53,116.6,0.93,0.8,39918795.259931,626685,116.884,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",117.37,119.88,113.1301,115.67,4.51,4.06,47392291.486937,754625,116.166,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-24",115.07,106,111.16,-9.44,-7.83,67194340.023682,1100403,110.1462,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",126.59,126.79,116.71,120.6,-1.61,-1.32,48174873.721348,778709,120.9999,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",119.99,124.56,117.4201,122.21,1.47,1.22,50500945.482364,892094,121.2528,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",132.63,133.74,116.84,120.74,-8.36,-6.48,78078129.286228,1355775,123.189,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-18",134.195,137.6,122.4,129.1,-22.43,-14.8,87105169.851775,1567069,129.2855,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-17",150.605,156.9242,148.9,151.53,6.58,4.54,43560499.2547,842846,152.6694,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-14",143.79,146.65,138.9,144.95,-0.41,-0.28,45331093.871649,853078,143.2705,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-13",142.16,154.1299,141.84,145.36,3.2,2.25,54831645.912244,926047,148.4175,{"date":600,"open":601,"high":602,"low":603,"close":590,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-12",147.3,147.7,141.894,9.16,6.89,55969962.003233,998246,144.2836,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-11",136.26,136.6,130.06,133,3,2.31,38282549.861492,671075,133.1927,{"date":621,"open":622,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-10",142.8,143.45,130,-10.25,-7.31,50105419.410721,967624,136.3555,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":408,"volume":637,"transactions":638,"vwap":639},"2026-08-07",141.97,143.92,131.56,140.25,7.92,61350731.35662,1074347,138.4526,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-06",125.23,140,120.7466,132.33,0.26,0.2,57025176.299986,1017519,133.4485,{"date":652,"open":653,"high":654,"low":624,"close":655,"change":518,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-05",135.54,144.34,132.07,-5.6,67515698.589595,1250920,135.8129,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-04",131.505,142.4199,129.66,139.9,23.19,19.87,78456620.104475,1356233,135.1622,{"date":672,"open":673,"high":674,"low":675,"close":526,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-08-03",106.15,118.87,102.09,1.99,1.73,81117168.027049,1241050,111.7296,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-31",129.9,133.88,112.42,114.72,0,102613327.936233,1465111,120.7156,{"date":692,"open":693,"high":694,"low":695,"close":686,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-30",107.38,118,105.12,22.73,24.71,109931903.664591,1599272,111.2408,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-29",107.62,112.6685,91.5,91.99,-17.55,-16.02,149950231.834599,2154300,99.3976,{"date":713,"open":714,"high":715,"low":361,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-28",113.15,114.95,109.54,-18.61,-14.52,125338942.021275,1780894,109.5569,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-27",140.65,148.02,115.45,128.15,-8.66,-6.33,90434865.332223,1418053,126.0281,{"date":734,"open":266,"high":735,"low":736,"close":737,"change":365,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-24",154.5,132.55,136.81,-13.14,71734880.265929,1204155,141.4637,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-23",152.16,162.92,150.6469,157.5,-3.49,-2.17,57831365.632562,1080585,156.8805,{"date":754,"open":755,"high":756,"low":244,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-22",147.095,165.75,160.99,2.45,1.55,46926498.450124,917775,158.4109,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-21",155.84,160.64,148.87,158.54,21.73,15.88,55698544.459304,1006427,155.8317,{"date":775,"open":776,"high":777,"low":778,"close":737,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-20",143.52,148.74,135.665,1.34,0.99,52804329.975495,930166,141.8435,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-17",124.73,144.4,116.47,135.47,-7.01,-4.92,105762347.129898,1775887,132.0915,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-16",150.44,155.83,138,142.48,-23.07,-13.94,76391271.595517,1414922,145.2449,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-15",183.77,184,150,165.55,-11.11,-6.29,67008922.097112,1389516,164.3411,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":826,"vwap":827},"2026-07-14",187.69,188.426,170.26,176.66,11.29,6.83,49268574.617137,1020587,178.5352,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":837,"vwap":838},"2026-07-13",174.61,177.67,161.55,165.37,-26.89,-13.99,52686688.261248,1071896,168.4534,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-10",182.39999,195.94,176.8,192.25999,-0.19,-0.1,37626300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-09",199.81,204.55,189.46001,192.45,17.63,10.08,52530500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-08",159.21001,176.75,158.87,174.82001,9.54,5.77,63175900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-07",165.39999,171.88,150.080002,165.28,-29.37,-15.09,78957300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-06",197.21001,210.8,194.22,194.64999,13.18,7.26,42756600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-07-02",219.23,226.13,168.88,181.47,-36.08,-16.58,91060900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-07-01",237.78999,246.47,215.38,217.55,-49.16,-18.43,60156300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-30",241.45,272,240.59,266.70999,30.19,12.76,36721000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-29",216.36,238.64999,192.3,236.52,20.92,9.7,48952600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-26",226.24001,231.25,212.10001,215.60001,-37.01,-14.65,51987400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-25",268.049988,268.39999,225.74001,252.61,23.04,10.04,57401800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-24",233.11,237,211.13,229.57001,-1.85,-0.8,57018500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-23",236,252.98,223,231.42,-69.35,-23.06,70699700,{"date":957,"open":958,"high":25,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-22",299.26001,286.23999,300.76999,21.48,7.69,36399600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-18",266.040009,286.14999,265,279.29001,45.43,19.43,49319800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-17",247.42,259.79001,233.3,233.86,7.67,3.39,49127300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-16",267.13,274.92999,226,226.19,-46.31,-16.99,54771900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-15",265.98999,274.88,261.60001,272.5,37.82,16.12,39914100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-12",222.22,242.39999,214.74001,234.67999,10.69,4.77,50419100,{"date":1010,"open":915,"high":1011,"low":915,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-11",225.63,223.99001,43.34,23.99,72493400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-10",191.53999,212.99001,177.3,180.64999,-21.03,-10.43,94924200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-09",227.059998,231.020004,157.56,201.67999,-9.76,-4.62,124754300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-08",210.62,222.19,201.69,211.44,28.9,15.83,68180500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-05",230.85001,233.69,181.81,182.53999,-80.16,-30.51,108280300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-04",242.039993,274.5,228.55,262.70001,-17.84,-6.36,59036000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-06-03",281.47,284.57999,257.26001,280.54001,14.22,5.34,49817200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-06-02",243.17999,267.079987,238.82001,266.32001,39.29,17.31,42799700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-06-01",217.27,234.059998,210.14,227.029999,2.69,1.2,37499600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-29",231.82001,239.070007,218.56,224.34,-0.29,-0.13,37035700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-28",219,231.89,207.56,224.63,6.65,3.05,47153500,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-27",242.66,204,217.98,-7.81,-3.46,74732700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-26",211.38,228.5,209.89,225.78999,35.23,18.49,52533000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-22",184.8,195.27,183.34,190.56,12.17,6.82,45133000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":615,"volume":1139,"transactions":9,"vwap":1137},"2026-05-21",171.25999,179.97,168.23,178.39,5.19,52278700,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-20",161,173.7,173.2,21.31,14.03,58913200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-19",141.24001,160.60001,135.020004,151.89,0.14,0.09,85384000,{"date":1158,"open":1159,"high":830,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-18",172.95,142.69,151.75,-12.43,-7.57,75610500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-15",167,174.39999,161.14,164.17999,-22.01,-11.82,62126600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-14",182.67,189.56,178.28,186.19,1.95,1.06,43319000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-13",183.84,188.49001,172.25999,184.24001,11.72,6.79,59522300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-12",177.62,182.24001,150.58,172.52,-17.9,-9.4,91705600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-11",181,191.28999,178.94,190.42,13.48,7.62,50496000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-08",163,177.5,161.50999,176.94,24.84,16.33,47016500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-05-07",162.12,162.89999,147.61,152.10001,-13.75,-8.29,72375200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-05-06",157.84,166,149.059998,165.85001,21.69,15.05,65579200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-05-05",135,147.25999,134.020004,144.16,16.61,13.02,52130100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-05-04",132.2,133.67,123.8,127.55,-2.85,-2.19,46455700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1085,"volume":1262,"transactions":9,"vwap":1260},"2026-05-01",124.39,131.38,121.66,130.39999,3.42,40940300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-30",122.81,127.45,117.5,126.98,9.01,7.64,58536700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-29",114.76,118.32,112.3,117.97,8.41,7.68,55503700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-28",108.75,115.62,103.99,109.56,-13.83,-11.21,94099700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-27",128.33,129.59,117.79,123.39,-4.93,-3.84,73334600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-24",125.21,130.12,120.24,128.32001,15.55,13.79,83092400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-23",108.62,116.77,107.46,112.77,7.13,6.75,96510200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-22",102.94,106.089996,99.6,105.64,7.55,7.7,58165200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-21",97.97,99.95,95.32,98.089996,2.15,2.24,65206900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-20",95.97,96.93,92.029999,95.94,1.26,1.33,49367800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-17",93.2,94.75,90.66,94.68,6.31,7.14,67081400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-16",85.010002,89.39,83.31,88.37,2.41,2.8,63777500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-15",84.66,85.98,79.76,85.96,0.65,0.76,68425400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-14",83.27,85.57,80.71,85.31,4.75,5.9,61657000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-13",75.59,80.74,75.25,80.56,4.17,5.46,64504600,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-10",74.3,78.3,76.39,4.41,6.13,78863600,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-04-09",68.12,72.28,71.98,4.48,6.64,79331600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-04-08",66.33,67.98,63.56,67.5,10.95,19.36,111697300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-04-07",54.32,56.6,52.13,56.55,1.74,3.17,107326500,{"date":1424,"open":107,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-04-06",55.6,52.88,54.81,2.06,3.91,68780400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-04-02",46.060001,53.07,46.049999,52.75,0.49,0.94,104471700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-04-01",50.040001,54.09,49.62,52.26,4.35,9.08,121955600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-31",42.88,48.18,42.61,47.91,7.29,17.95,138002100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-30",47.86,48.29,39.52,40.62,-5.99,-12.85,139746200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-27",48.040001,49.38,45.96,46.61,-2.36,-4.82,99401400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-26",54.19,54.44,48.87,48.97,-8.07,-14.15,116603800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-25",56.64,58.25,55.59,57.040001,2.08,3.78,84440300,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-24",51.54,56.09,54.96,1.93,3.64,92153500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-23",54.63,56.81,52.28,53.029999,1.89,3.7,115257400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-20",54.69,55.36,49,51.14,-3.71,-6.76,101773000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-19",49.53,56.11,48.5,54.85,0.83,1.54,93732700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-18",55.029999,56.48,54,54.02,-0.93,-1.69,75470000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1341,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-03-17",55.099998,55.4,53.3,54.95,2.35,59567700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-16",54.060001,55.68,53.0099983,53.69,2.97,5.86,79819200,{"date":1556,"open":1557,"high":1558,"low":1442,"close":1559,"change":441,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-03-13",51.88,53.96,50.72,0.88,83244300,{"date":1563,"open":1564,"high":1565,"low":1522,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-12",53.53,53.88,50.28,-5.81,-10.36,105674400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1497,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1497},"2026-03-11",55.5,57.74,55.35,1.5,2.75,83007700,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-03-10",53.36,57.78,54.59,1.27,2.38,104717600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-09",45.51,53.78,44.53,53.32,5.43,11.34,114897700,{"date":1596,"open":1597,"high":1580,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-03-06",50.09,46.8,47.89,-6.91,-12.61,125241500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-03-05",55.32,57.69,51.13,54.8,-1.82,-3.21,110055800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":594,"percent_change":408,"volume":1618,"transactions":9,"vwap":1617},"2026-03-04",55.96,57.72,54.38,56.62,78143300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-03-03",55.12,55.86,51.36,53.42,-9.34,-14.88,131198300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":191,"percent_change":145,"volume":1634,"transactions":9,"vwap":1633},"2026-03-02",58.11,62.82,58.049999,62.76,81699800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-27",61.51,63.76,60.66,62.77,-2.57,-3.93,70112700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-26",71.029999,71.11,61.63,65.34,-6.52,-9.07,97787900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-25",70.89,72.36,70.48,71.86,3.33,4.86,52929300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-24",68.11,70,66.35,68.53,2.67,4.05,66892100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-23",65.85,67.65,63.47,65.86,-1.25,-1.86,66926300,{"date":1681,"open":1638,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-20",68.22,63.58,67.11,1.88,2.88,81017900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-19",64.33,65.51,62.96,65.23,-1.06,-1.6,68827500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-18",65.26,68.45,64.07,66.29,1.94,3.01,69349000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":157,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-02-17",62.02,65.96,59.56,64.35,-0.37,79420400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-13",63.93,66.25,61.43,64.59,1.49,2.36,79931300,{"date":1724,"open":1725,"high":1726,"low":1640,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-02-12",69.67,70.86,63.099998,-4.95,-7.27,90896100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":245,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-02-11",67.21,69.099998,63.23,68.050003,7.44,89724200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":167,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-02-10",64.67,65.21,61.42,63.34,-1.08,58273900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-02-09",59.99,65.050003,59.29,64.029999,2.28,3.69,66670500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-02-06",56.4,62.25,55.67,61.75,8.5,15.96,108594200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-02-05",51.31,55.49,50.0099983,53.25,0.06,0.11,109350300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-02-04",59.44,61.029999,49.33,53.19,-8.01,-13.09,139149400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-02-03",66.81,67.62,57.02,61.2,-4,-6.13,101338500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-02-02",59.46,66.94,59.099998,65.2,3.41,5.52,66961000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-30",67.12,69.86,60.29,61.79,-8.68,-12.32,83504200,{"date":1811,"open":1812,"high":1401,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-29",70.4,62.65,70.47,0.38,0.54,78058200,{"date":1819,"open":1820,"high":1821,"low":1408,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-28",69,70.93,70.089996,5.13,7.9,74205500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-27",63.31,65.99,62.54,64.96,4.26,7.02,61155400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-26",60.75,61.96,59.6,60.7,-0.9,-1.46,42592400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-23",62.48,63.36,60.15,61.6,-2.12,-3.33,58613600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1815,"volume":1860,"transactions":9,"vwap":1858},"2026-01-22",66.9,66.96,63.040001,63.72,0.24,62594200,{"date":1862,"open":1863,"high":1864,"low":1794,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-21",60.24,65.11,63.48,5.54,9.56,103027300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2026-01-20",57.34,61.049999,57.22,57.94,-2.81,-4.63,71408300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1837,"change":1668,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1837},"2026-01-16",61.19,62.19,59.5,4.6,58559500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2026-01-15",60.96,61.67,58.0099983,58.080002,2.7,4.88,89664300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":167,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2026-01-14",54.89,55.44,53,55.38,-1.23,70434900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":397,"volume":1909,"transactions":9,"vwap":1907},"2026-01-13",55.69,57.63,55.43,56.07,1.42,61895400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":464,"volume":1917,"transactions":9,"vwap":1915},"2026-01-12",52.39,55.15,52.35,54.65,0.7,53193700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2026-01-09",51.09,54.76,50.31,53.95,4.3,8.66,87214400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2026-01-08",51.8,51.81,48.13,49.65,-2.64,-5.05,79844800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2026-01-07",52.2,52.74,50.84,52.29,-1.72,-3.18,65698500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2026-01-06",51.11,54.3,51.07,54.0099983,4.79,9.73,92678600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2026-01-05",50.35,51.22,48.63,49.22,1.98,4.19,94987500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2026-01-02",45.13,48.09,45.080002,47.24,5.21,12.4,132719700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-31",43.89,44.15,42.0099983,42.029999,-1.64,-3.76,44754800,{"date":1982,"open":1975,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-30",44.75,43.57,43.67,-0.15,-0.34,40697400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-29",42.98,44.33,42.35,43.82,-0.39,-0.88,54612100,{"date":1999,"open":1983,"high":2000,"low":2001,"close":2002,"change":687,"percent_change":687,"volume":2003,"transactions":9,"vwap":2002},"2025-12-26",44.79,43.81,44.21,38006400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2002,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2002},"2025-12-24",43.72,44.36,43.59,0.51,1.17,30717800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":441,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-12-23",42.62,43.8,42.22,43.7,1.02,44455700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1527,"percent_change":1754,"volume":2026,"transactions":9,"vwap":2025},"2025-12-22",44.45,44.56,42.73,43.26,62717400,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-19",39.6,42.36,39.5,41.72,3.14,8.14,92529100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1351,"volume":2043,"transactions":9,"vwap":2041},"2025-12-18",39.97,40.42,38.11,38.58,2.57,97164000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-17",41,41.32,35.7,36.0099983,-4.48,-11.06,126113900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":167,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-12-16",40.75,41.66,39.24,40.49,-1.68,94566700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-12-15",43.11,43.42,40.8,41.18,-0.53,-1.27,78218600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-12-12",46.92,47.38,41.060001,41.71,-7.08,-14.51,138088200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-12-11",48.0099983,48.9,44.66,48.79,-0.86,-1.73,88063000,{"date":2089,"open":2090,"high":1597,"low":2091,"close":1932,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1932},"2025-12-10",47.65,47.0099983,1.86,3.89,91153100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-12-09",47.040001,48.049999,46.47,47.79,-0.2,-0.42,56373300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1720,"percent_change":594,"volume":2110,"transactions":9,"vwap":2109},"2025-12-08",47.56,48.6,46.7,47.99,69225000,{"date":2112,"open":2099,"high":2098,"low":2113,"close":2114,"change":779,"percent_change":1552,"volume":2115,"transactions":9,"vwap":2114},"2025-12-05",46.3,46.5,77049800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-12-04",45.89,46.099998,44.44,45.16,-1.42,-3.05,77656900,{"date":2126,"open":2022,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-12-03",46.68,43.15,46.58,2.78,6.35,94299300,{"date":2134,"open":2135,"high":2136,"low":1977,"close":2015,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2015},"2025-12-02",42.79,44.61,2.49,6.03,111736200,{"date":2141,"open":2142,"high":2030,"low":2143,"close":2144,"change":279,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-12-01",39.58,39.46,41.31,0.12,79426200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-28",39.65,41.33,39.25,41.26,2.07,5.28,57190400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-26",37.44,40.15,37.3,39.19,3.02,8.35,104203900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":234,"volume":2172,"transactions":9,"vwap":2170},"2025-11-25",34.34,36.45,32.049999,36.17,0.31,108634700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1244,"volume":2180,"transactions":9,"vwap":2178},"2025-11-24",32.69,36.31,32.65,35.86,4.13,108832500,{"date":2182,"open":2183,"high":2184,"low":26,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-21",30.85,33.040001,31.73,0.92,2.99,205537900,{"date":2190,"open":2191,"high":2161,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-20",38.79,30.41,30.81,-5.15,-14.32,228883600,{"date":2198,"open":2199,"high":2160,"low":2200,"close":2201,"change":344,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-11-19",34.72,34.2,35.96,4.69,120458900,{"date":2205,"open":2206,"high":2049,"low":2207,"close":2208,"change":2209,"percent_change":1518,"volume":2210,"transactions":9,"vwap":2208},"2025-11-18",35.31,33.15,34.35,-2.49,153515800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-11-17",37.9,40.080002,35.53,36.84,-2.02,-5.2,101936600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-11-14",35.74,40.6,35.15,38.86,-0.36,-0.92,125398600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-13",42.17,42.64,38,39.22,-4.49,-10.27,126123700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":573,"volume":2245,"transactions":9,"vwap":2243},"2025-11-12",44.0099983,44.63,42.85,43.71,1.9,77730900,{"date":2247,"open":2006,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":790,"volume":2252,"transactions":9,"vwap":2250},"2025-11-11",44.040001,41.65,41.81,-3.15,80862700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":322,"volume":2260,"transactions":9,"vwap":2258},"2025-11-10",45.060001,45.52,43.46,44.96,3.22,74223300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":2068,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-11-07",41.099998,41.74,37.040001,-2.95,143013500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-11-06",46.46,46.99,42.15,43.0099983,-3.82,-8.16,106419600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-11-05",43.22,48.43,43.21,46.83,4.03,9.42,76488900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-11-04",44.77,46.88,42.53,42.8,-5.78,-11.9,87734300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":497,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-11-03",49.5,50.19,48.029999,48.58,1.67,52610600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":430,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-10-31",48.77,49.99,46.71,47.78,0.82,75650400,{"date":2312,"open":1524,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-30",49.97,47.27,47.39,-1.99,-4.03,76956300,{"date":2320,"open":2321,"high":2322,"low":2098,"close":1470,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1470},"2025-10-29",49.37,50.76,2.42,5.15,88268800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2145,"percent_change":646,"volume":2332,"transactions":9,"vwap":2331},"2025-10-28",46.44,47.61,45.94,46.96,53995000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1509,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-10-27",45.49,47.16,45.14,46.84,8.58,72684100,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1951,"volume":2348,"transactions":9,"vwap":2346},"2025-10-24",43.43,44.16,42.96,43.14,1.97,69872500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2130,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-10-23",37.73,41.47,37.55,41.17,7.24,72467000,{"date":2358,"open":2214,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-22",40.81,35.97,38.39,-3.12,-7.52,110646700,{"date":2366,"open":2250,"high":1977,"low":2367,"close":2368,"change":2369,"percent_change":2086,"volume":2370,"transactions":9,"vwap":2368},"2025-10-21",40.52,41.51,-0.73,54386700,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1180,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-10-20",41.16,43.040001,41.13,42.24,4.84,62424500,{"date":2380,"open":2381,"high":2065,"low":2382,"close":2383,"change":584,"percent_change":167,"volume":2384,"transactions":9,"vwap":2383},"2025-10-17",39.61,38.32,40.29,92083400,{"date":2386,"open":2387,"high":2388,"low":2389,"close":141,"change":235,"percent_change":2390,"volume":2391,"transactions":9,"vwap":141},"2025-10-16",41.45,41.93,39.28,1.48,89397000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-10-15",39.55,40.17,37.71,39.98,3.35,9.15,96059800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-10-14",36.62,39.0099983,35.95,36.63,-2.51,-6.41,100358200,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-10-13",38.23,39.47,37.37,39.14,4.93,14.41,89274100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":388,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-10-10",42.52,42.84,34.17,34.21,-19.01,204858900,{"date":2428,"open":2429,"high":2422,"low":2430,"close":2376,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2376},"2025-10-09",42.58,41.0099983,-0.54,-1.26,63095700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-10-08",38.87,42.94,38.68,42.78,3.95,10.17,77149800,{"date":2444,"open":2439,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-10-07",43.02,38.7,38.83,-2.88,-6.9,96375900,{"date":2452,"open":2453,"high":2454,"low":2056,"close":2075,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2075},"2025-10-06",42.83,43.37,3.48,9.1,99880300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2412,"change":2463,"percent_change":131,"volume":2464,"transactions":9,"vwap":2412},"2025-10-03",39.48,40.060001,37.62,-0.85,69252500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-10-02",38.96,39.32,38.14,39.080002,2.22,6.02,68834400,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-10-01",34.18,36.98,33.98,36.86,2.02,5.8,67094700,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2309,"percent_change":1359,"volume":2489,"transactions":9,"vwap":2488},"2025-09-30",34.07,34.96,33.57,34.84,60696800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":687,"percent_change":687,"volume":2496,"transactions":9,"vwap":2495},"2025-09-29",35.029999,35.49,33.99,34.02,56593700,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2495,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2495},"2025-09-26",33.93,34.23,32.83,0.17,0.5,60944500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":150,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-09-25",32.44,34.060001,31.36,33.85,-1.02,79969600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2200,"change":846,"percent_change":1094,"volume":2518,"transactions":9,"vwap":2200},"2025-09-24",33.96,34.39,32.81,58369900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1095,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-09-23",34.7,35.3,33.67,34.3,-0.38,63661700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-22",33.2,34.75,33.19,34.43,1.41,4.27,62948200,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-19",33.56,33.6,32.12,33.02,-0.62,-1.84,66106100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1421,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-09-18",32.76,34.14,32.43,33.64,10.4,104513300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":191,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-09-17",30.28,31.25,29.16,30.47,-0.03,80483900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-09-16",30.33,30.65,29.79,30.48,0.48,1.6,54148200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1916,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-09-15",29.14,30.030001,28.92,30,2.39,61268000,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-09-12",29.37,29.55,28.79,29.3,0.13,0.45,52502600,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":676,"volume":2594,"transactions":9,"vwap":2592},"2025-09-11",29.059999,29.61,28.97,29.17,0.57,69919800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1908,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-09-10",28.48,28.83,28.07,28.6,5.22,86721600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":431,"volume":2610,"transactions":9,"vwap":2608},"2025-09-09",27.17,27.37,26.57,27.18,0.1,55882300,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":1584,"volume":2618,"transactions":9,"vwap":2616},"2025-09-08",26.96,27.43,26.68,27.08,0.63,72341700,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":497,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-09-05",26.82,26.97,25.6,26.45,3.12,110749400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1552,"volume":2634,"transactions":9,"vwap":2632},"2025-09-04",24.41,25.73,23.98,25.65,0.74,81641200,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2639,"change":1987,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-09-03",25.41,24.12,24.91,-1.35,79482200,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":81,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-09-02",24.08,25.28,23.8,25.25,-3.03,101906700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2209,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-08-29",27.32,27.35,25.67,26.040001,-8.73,108411300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-28",28.41,29.11,27.96,28.53,0.35,1.24,74466400,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1859,"percent_change":234,"volume":2673,"transactions":9,"vwap":2672},"2025-08-27",27.61,28.23,27.28,28.18,61375200,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-08-26",27.53,28.22,27.52,27.94,0.64,2.34,57544300,{"date":2684,"open":2653,"high":2685,"low":2686,"close":2687,"change":1986,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-08-25",27.58,26.81,27.3,-0.55,55018700,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-08-22",25.56,28.32,25.34,27.45,2.1,8.28,117140900,{"date":2700,"open":2701,"high":2702,"low":2639,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-21",25.4,25.9,25.35,-0.45,-1.74,67871100,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2059,"volume":2713,"transactions":9,"vwap":2711},"2025-08-20",26.11,23.66,25.8,-0.44,117636500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":66,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-08-19",27.57,27.86,26.1,26.24,-4.69,75595100,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2676,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2676},"2025-08-18",27.1,27.65,27.030001,0.16,0.58,50310400,{"date":2731,"open":2732,"high":2732,"low":2733,"close":2606,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2606},"2025-08-15",28.71,27.07,-2.05,-6.97,93664700,{"date":2738,"open":26,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2009,"volume":2743,"transactions":9,"vwap":2741},"2025-08-14",29.66,27.95,29.42,0.15,84286800,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1583,"percent_change":573,"volume":2750,"transactions":9,"vwap":2749},"2025-08-13",28.65,29.33,28.31,29.27,89497100,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2576,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-08-12",26.21,28.08,25.68,28,9.33,125315900,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":846,"percent_change":1995,"volume":2765,"transactions":9,"vwap":2764},"2025-08-11",26.030001,26.89,25.45,25.61,75943500,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-08-08",25.16,25.83,24.9,25.71,0.71,2.84,71389900,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-08-07",25.48,25.88,24.53,25,1.01,4.21,117228400,{"date":2785,"open":2786,"high":2638,"low":2787,"close":1014,"change":2067,"percent_change":2788,"volume":2789,"transactions":9,"vwap":1014},"2025-08-06",23.84,22.95,-2.16,103447500,{"date":2791,"open":2792,"high":2755,"low":2793,"close":2794,"change":106,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-08-05",25.42,23.61,24.52,-1.92,99733400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2780,"change":2186,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2780},"2025-08-04",24.59,25.18,24.24,3.82,85963800,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2644,"change":1841,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2644},"2025-08-01",23.58,24.83,22.57,-3.6,132665200,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-31",26.7,26.74,24.2,24.98,-2.63,-9.53,133413800,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2669,"change":2728,"percent_change":1332,"volume":2825,"transactions":9,"vwap":2669},"2025-07-30",27.75,28.13,26.93,96772200,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2726,"change":2742,"percent_change":201,"volume":2831,"transactions":9,"vwap":2726},"2025-07-29",27.41,28.16,26.5,101714500,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-28",26.38,26.99,26.34,26.88,1.28,5,88108400,{"date":2842,"open":2843,"high":2844,"low":2807,"close":2623,"change":145,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2623},"2025-07-25",25.17,25.62,-0.08,68037900,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2844,"change":2852,"percent_change":2542,"volume":2853,"transactions":9,"vwap":2844},"2025-07-24",25.66,25.79,24.95,-0.16,77503300,{"date":2855,"open":2632,"high":2856,"low":1216,"close":2857,"change":2431,"percent_change":2734,"volume":2858,"transactions":9,"vwap":2857},"2025-07-23",25.91,25.78,105639200,{"date":2860,"open":2861,"high":2671,"low":2694,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-07-22",27.12,26.32,-1.18,-4.29,118871600,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2502,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-07-21",27.56,28.5,27.44,27.5,0.62,79860300,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-07-18",27.66,27.9,26.76,27.33,0.01,0.04,68274300,{"date":2884,"open":2613,"high":2885,"low":2886,"close":2652,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2652},"2025-07-17",27.51,26.42,0.29,1.07,85334100,{"date":2891,"open":2892,"high":2893,"low":2639,"close":2726,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2726},"2025-07-16",26.6,27.049999,-0.26,-0.95,125700900,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-07-15",28.049999,28.46,27.21,27.29,0.79,2.98,108926200,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2830,"change":81,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2830},"2025-07-14",26.64,26.77,25.32,-2.89,99670600,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2902,"change":2845,"percent_change":1094,"volume":2918,"transactions":9,"vwap":2902},"2025-07-11",26.85,27.54,26.55,71855400,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2606,"change":2924,"percent_change":1891,"volume":2925,"transactions":9,"vwap":2606},"2025-07-10",27.39,27.73,26.66,0.72,87602500,{"date":2927,"open":2928,"high":2828,"low":2929,"close":2930,"change":2931,"percent_change":1181,"volume":2932,"transactions":9,"vwap":2930},"2025-07-09",26.63,25.89,26.65,0.28,86818700,{"date":2934,"open":2935,"high":2726,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-07-08",25.63,25.36,26.37,1.4,5.61,90457500,{"date":2942,"open":2630,"high":2943,"low":2944,"close":2945,"change":1842,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-07-07",26.049999,24.62,24.97,-5.52,93297600,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":1815,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-07-03",26.4,26.72,26.23,26.43,1.46,62695800,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2943,"change":779,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2943},"2025-07-02",24.51,26.39,24.45,5.42,107157100,{"date":2964,"open":2965,"high":2843,"low":2806,"close":697,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":697},"2025-07-01",24.38,-0.4,-1.59,107277300,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":687,"percent_change":687,"volume":2975,"transactions":9,"vwap":2974},"2025-06-30",25.49,25.5,24.68,25.11,78035000,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2974,"change":2981,"percent_change":2226,"volume":2982,"transactions":9,"vwap":2974},"2025-06-27",25.21,25.84,24.28,-0.09,113655600,{"date":2984,"open":2800,"high":2936,"low":2799,"close":2985,"change":2872,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-06-26",25.2,2.52,92382200,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2617,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-06-25",24.4,24.6,23.87,24.58,2.63,107621600,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-24",22.66,24.030001,22.63,23.95,2.37,10.98,137608000,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":431,"percent_change":1420,"volume":3011,"transactions":9,"vwap":3010},"2025-06-23",21.18,21.98,20.28,21.58,125143700,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":2966,"percent_change":944,"volume":3018,"transactions":9,"vwap":3017},"2025-06-20",22.14,22.33,20.37,21.21,137078900,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-06-18",21.72,22.38,21.23,21.61,0.19,0.89,113893800,{"date":3029,"open":3024,"high":3030,"low":3031,"close":3032,"change":106,"percent_change":1253,"volume":3033,"transactions":9,"vwap":3032},"2025-06-17",22.53,21.34,21.42,122379500,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":2092,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3039},"2025-06-16",20.83,22.22,20.79,21.9,9.28,121972300,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-06-13",20.32,21.059999,19.84,20.040001,-1.65,-7.61,166989600,{"date":3052,"open":3053,"high":3054,"low":3055,"close":1234,"change":279,"percent_change":3056,"volume":3057,"transactions":9,"vwap":1234},"2025-06-12",21.24,22.07,21.09,0.23,100384500,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":162,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3063},"2025-06-11",22.36,22.6,20.99,21.64,-1.14,160395000,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-06-10",20.84,22.1,20.69,21.89,1.31,6.37,142811000,{"date":3076,"open":3077,"high":3045,"low":3078,"close":3079,"change":2938,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-06-09",19.71,19.68,20.58,7.3,162686000,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":431,"percent_change":2347,"volume":3088,"transactions":9,"vwap":3087},"2025-06-06",19.4,19.95,19.15,19.18,114398700,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":584,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3094},"2025-06-05",19.49,19.99,18.42,18.81,-1.47,187397100,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":2903,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3102},"2025-06-04",18.68,19.26,18.22,19.09,4.32,146325300,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":2938,"percent_change":2697,"volume":3111,"transactions":9,"vwap":3110},"2025-06-03",16.93,18.38,16.58,18.3,158644000,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":507,"volume":3119,"transactions":9,"vwap":3117},"2025-06-02",16.059999,17.1,16.040001,16.9,0.73,103937000,{"date":3121,"open":3117,"high":3117,"low":3122,"close":3123,"change":3124,"percent_change":1464,"volume":3125,"transactions":9,"vwap":3123},"2025-05-30",15.24,16.17,-1.03,194058700,{"date":3127,"open":3128,"high":3129,"low":3117,"close":3130,"change":2727,"percent_change":1438,"volume":3131,"transactions":9,"vwap":3130},"2025-05-29",18.18,18.21,17.2,181707100,{"date":3133,"open":3134,"high":3135,"low":3117,"close":3136,"change":162,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3136},"2025-05-28",17.43,17.57,17.040001,-1.45,126785300,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-27",16.74,17.51,16.35,17.29,1.56,9.92,136539700,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3153},"2025-05-23",15.21,16,15.1,15.73,-0.78,-4.72,179062600,{"date":3158,"open":3159,"high":3134,"low":3160,"close":3161,"change":3162,"percent_change":2448,"volume":3163,"transactions":9,"vwap":3161},"2025-05-22",16.97,16.48,16.51,-0.49,144981100,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-05-21",17.56,18.59,16.65,17,-0.97,-5.4,149964800,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":2981,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3178},"2025-05-20",17.62,18,17.44,17.97,-0.5,84252500,{"date":3182,"open":3183,"high":3129,"low":3184,"close":3185,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3185},"2025-05-19",17.15,17.09,18.059999,-0.33,-1.79,123632000,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":2845,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3194},"2025-05-16",18.53,18.6,17.76,18.39,-0.43,113068600,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":1712,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3202},"2025-05-15",18.32,18.91,17.82,18.47,-1.96,141287600,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":1859,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3210},"2025-05-14",18.97,19.37,18.43,18.84,1.29,179343100,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3192,"change":539,"percent_change":2339,"volume":3218,"transactions":9,"vwap":3192},"2025-05-13",17.36,18.86,17.28,212931800,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":2162,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3224},"2025-05-12",16.89,17.47,16.5,17.13,21.4,263806000,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":2585,"percent_change":3233,"volume":3234,"transactions":9,"vwap":3232},"2025-05-09",14.21,14.47,13.74,14.11,3.29,149644500,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3240,"change":1815,"percent_change":3241,"volume":3242,"transactions":9,"vwap":3240},"2025-05-08",13.84,14.34,13.38,13.66,2.86,203277000,{"date":3244,"open":3245,"high":3246,"low":3247,"close":3248,"change":2680,"percent_change":3249,"volume":3250,"transactions":9,"vwap":3248},"2025-05-07",12.61,13.4,12.23,13.28,5.06,189249300,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3256,"change":583,"percent_change":3257,"volume":3258,"transactions":9,"vwap":3256},"2025-05-06",12.33,12.95,12.12,12.64,-3.14,158548700,{"date":3260,"open":3261,"high":3262,"low":3263,"close":3264,"change":157,"percent_change":3265,"volume":3266,"transactions":9,"vwap":3264},"2025-05-05",12.93,13.41,12.87,13.05,-1.81,127572300,{"date":3268,"open":3269,"high":3270,"low":3269,"close":3271,"change":354,"percent_change":3272,"volume":3273,"transactions":9,"vwap":3271},"2025-05-02",12.89,13.69,13.29,9.83,223410600,{"date":3275,"open":3276,"high":3277,"low":3278,"close":3279,"change":3280,"percent_change":3162,"volume":3281,"transactions":9,"vwap":3279},"2025-05-01",12.54,12.81,12.05,12.1,-0.06,203349500,{"date":3283,"open":3284,"high":3285,"low":177,"close":3286,"change":3287,"percent_change":3288,"volume":3289,"transactions":9,"vwap":3286},"2025-04-30",10.99,12.21,12.16,0.3,2.53,229393200,{"date":3291,"open":3292,"high":3293,"low":3294,"close":3295,"change":3195,"percent_change":3296,"volume":3297,"transactions":9,"vwap":3295},"2025-04-29",11.81,12.27,11.62,11.86,-3.5,184045100,{"date":3299,"open":3286,"high":3300,"low":3301,"close":3302,"change":3303,"percent_change":583,"volume":3304,"transactions":9,"vwap":3302},"2025-04-28",12.53,11.45,12.29,-0.05,203468900,{"date":181,"open":3306,"high":3307,"low":3308,"close":3309,"change":2772,"percent_change":3310,"volume":3311,"transactions":9,"vwap":3309},11.63,12.59,11.51,12.34,6.1,274438500]