[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOOD":3,"homepage-market-summary":31,"stock-historical-HOOD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HOOD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Robinhood Markets, Inc. Class A Common Stock","Nasdaq",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Robinhood is a diversified financial services provider best known for its retail brokerage platform, which historically caters to a young, risk-seeking clientele that trades heavily on margin and in higher-risk asset classes like options, futures, cryptocurrencies, and more recently, in prediction markets. As those customers' financial needs have begun to mature, Robinhood has rolled out a suite of more conventional products, from retirement accounts to high-yield cash sweep accounts to nascent advisory services (Robinhood Strategies). With $322 billion in customer assets and 27 million active accounts at year-end 2025, the firm has emerged as a significant player in the large, growing US brokerage market.","2,900","Menlo Park, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},112.74,113.585,119.38,112.44,111.15,1.59,1.43,29117935.049249,302718,114.9061,153.86,63.515,27048249.061247382,54.5,1301,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},40.812,32376929,11817578965.311846,167.85,"2025-04-22",[183,184,194,205,216,227,238,249,260,271,282,293,304,315,326,337,348,358,369,380,390,401,411,422,433,444,454,465,476,487,498,508,519,530,541,552,563,573,584,595,606,615,625,636,647,658,668,679,690,699,709,720,730,740,750,759,768,777,786,794,803,812,819,828,836,845,854,862,871,880,886,894,902,910,919,928,936,945,954,963,971,980,989,998,1007,1016,1025,1033,1042,1051,1060,1069,1078,1087,1096,1104,1112,1121,1130,1138,1147,1156,1165,1174,1182,1189,1197,1205,1214,1223,1231,1239,1248,1257,1266,1274,1282,1291,1300,1309,1318,1327,1336,1345,1354,1363,1372,1381,1388,1397,1404,1413,1421,1430,1439,1447,1455,1462,1470,1479,1487,1494,1501,1509,1518,1525,1533,1542,1551,1560,1568,1576,1583,1591,1599,1607,1614,1622,1631,1639,1648,1656,1664,1673,1681,1689,1698,1705,1714,1722,1730,1737,1746,1754,1761,1768,1777,1786,1795,1804,1813,1821,1829,1838,1847,1855,1863,1871,1879,1888,1896,1904,1912,1921,1929,1936,1944,1952,1959,1965,1971,1979,1985,1993,2000,2008,2017,2026,2034,2043,2050,2058,2067,2076,2085,2093,2102,2110,2118,2126,2135,2144,2152,2160,2169,2178,2185,2194,2203,2212,2220,2229,2237,2245,2253,2262,2271,2280,2287,2295,2304,2312,2320,2328,2337,2346,2355,2362,2370,2378,2385,2393,2402,2410,2417,2424,2432,2440,2447,2455,2464,2472,2481,2490,2498,2507,2514,2521,2530,2536,2545,2553,2561,2569,2578,2586,2593,2602,2610,2618,2626,2633,2639,2646,2654,2661,2667,2674,2682,2689,2697,2705,2714,2721,2730,2739,2748,2756,2764,2771,2780,2785,2792,2801,2809,2818,2826,2834,2842,2848,2856,2865,2871,2879,2888,2895,2903,2910,2919,2925,2933,2940,2949,2955,2962,2970,2976,2983,2990,2997,3003,3009,3017,3021,3026,3031,3038,3046,3053,3062,3069,3077,3086,3094,3103,3111,3119,3128,3135,3143,3152,3160,3167,3175,3184,3192,3199,3207,3215,3223,3230,3238,3245,3254,3261],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",112.07,113.81,110.66,-1.35,-1.2,18324542.238197,235211,111.9471,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",122.61,123.49,111.95,112.5,-3.72,-3.2,35140195.92955,363670,114.7041,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",118.83,119.1899,114.93,116.22,-0.24,-0.21,15194612.090808,183184,116.4103,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",118.025,120.17,116.06,116.46,-2.94,-2.46,12901338.762365,161852,117.2944,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",121.63,121.9,117.53,119.4,-1.42,-1.18,13915075.319958,165499,119.2557,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",119.5,123.5596,119.091,120.82,-1.88,-1.53,14969940.367984,169137,121.1977,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",122.78,126.74,122.24,122.7,-1.55,-1.25,19079854.752079,214956,124.4811,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",123,126.16,122.46,124.25,0.95,0.77,16047619.287453,196611,124.306,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",125.045,126.41,121.505,123.3,3.48,2.9,28301532.964293,311511,123.8047,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",113.34,120.5699,111.06,119.82,10.01,9.12,39358821.842453,370060,117.7247,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",110.1,110.55,106.08,109.81,5.39,5.16,21913092.828492,243470,108.2047,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",110.27,111.05,101.7045,104.42,-6.03,-5.46,33627288.688111,350797,105.1468,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",111.715,112.85,105.8593,110.45,-3.88,-3.39,28464904.725034,290970,110.1085,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",112.26,116.345,111.96,114.33,1.76,1.56,16818184.089637,190350,114.2589,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",113.35,116.4,111.02,112.57,-0.76,-0.67,19730586.628937,218526,113.3527,{"date":349,"open":350,"high":351,"low":198,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",112.69,116.3,113.33,-1.95,-1.69,16569964.030628,203189,114.0712,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",120.77,121.42,115.09,115.28,-2.06,-1.76,18687092.048391,223861,117.217,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",125.07,125.25,117.08,117.34,-4.77,-3.91,26060998.848674,315548,120.9668,{"date":381,"open":382,"high":383,"low":287,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",120.475,124.7,122.11,-2.61,-2.09,23732645.11555,287445,122.3433,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",113.8,124.88,113.04,124.72,17.73,16.57,51631310.498237,591033,121.6501,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":277,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",103.72,107.46,101.89,106.99,3.36,16304109.805571,183510,105.7428,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",105.34,106.96,102.45,103.51,-1.3,-1.24,22652300.567542,260987,104.9757,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",103.42,105.47,100.68,104.81,0.55,0.53,16327644.667835,194166,103.3413,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",108.655,110.5,104.15,104.26,-5.5,-5.01,16287206.544244,194836,106.3057,{"date":445,"open":446,"high":186,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",110.7,107.51,109.76,1.22,1.12,13757874.349591,162882,110.4225,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",110.105,111.5895,108.25,108.54,-3.55,-3.17,13453250.899861,169985,109.3932,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",103.2,112.45,102.8,112.09,8.47,8.17,24663547.928451,262398,109.801,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",106.855,109.125,103.14,103.62,-4.51,-4.17,22147470.829194,240684,106.1764,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",101.1,109.71,98.77,108.13,13.03,13.7,50460153.283848,517507,106.4112,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":344,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",100.85,101.61,93.65,95.1,-0.7,25012460.918632,278860,95.799,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",92.9,99.4299,92.19,95.77,4.24,4.63,24500958.453914,255981,95.9542,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",93.44,94.59,91.44,91.53,-4.72,-4.9,13815029.344199,182923,92.7769,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",94.97,96.925,93.8,96.25,0.69,0.72,10388223.629389,134119,96.1642,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",98,98.4185,95.44,95.56,-3.81,-3.83,13484300.256293,181472,96.7085,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",96.51,100.3499,96.41,99.37,4.46,4.7,16065226.366281,200627,98.9359,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":429,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",96.99,97.17,93.41,94.91,0.56,12641068.642639,156744,94.7074,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",94.965,95.13,92.75,94.38,-0.14,-0.15,11598283.707337,147957,93.9153,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",93.24,95.95,92.4,94.52,1.23,1.32,11845573.683477,140437,93.9624,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",92.91,95.75,92.52,93.29,2.58,2.84,14456087.482337,188903,93.8408,{"date":607,"open":608,"high":609,"low":610,"close":608,"change":386,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",90.71,92.6,90.21,-2.25,11520557.905328,157534,91.3369,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":343,"volume":622,"transactions":623,"vwap":624},"2026-08-05",93.96,95.55,92.3151,92.8,-0.71,14223657.454596,179741,93.9047,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",92.615,95.6,90.0717,93.51,3.17,3.51,22241337.61897,259269,92.6965,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",86.685,92.35,85.3,90.34,3.78,4.37,19465685.743104,230251,90.1824,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",86.131,89.5,83.68,86.56,-0.04,-0.05,22696929.691803,273201,86.5552,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":222,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",90.912,92.57,86.21,86.6,-3.28,29113907.59711,367928,87.7616,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",92.21,93.3199,88.6001,89.54,-3.22,-3.47,21002305.292065,262281,90.4854,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",92.665,93.87,88.21,92.76,-2.89,-3.02,21235987.014419,270108,91.6159,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":160,"percent_change":133,"volume":696,"transactions":697,"vwap":698},"2026-07-27",96.98,99.4499,93.2,95.65,16537743.674329,214381,95.3303,{"date":700,"open":701,"high":702,"low":703,"close":568,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",100.07,100.08,93.03,-6.67,-6.57,23081999.919537,292501,95.1715,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",101.88,104.12,99.32,101.58,-2.9,-2.78,16202269.974541,226104,101.7834,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":244,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",104.72,106.885,104.33,104.48,-1.77,11151579.221665,141846,105.3065,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",102.815,108.21,106.36,7.08,7.13,19670531.374544,223093,106.4342,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",102.49,102.6,98.61,99.28,-0.68,18740065.36312,216848,100.2846,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",100.37,104.11,96.59,99.96,-6.06,-5.72,27559600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",114.13,114.52,105.48,106.019997,-9.52,-8.24,28465800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",114.97,116.6,112.12,115.54,2.09,1.84,21078600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",111.029999,113.69,109.095001,113.45,3.59,3.27,17916700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":244,"volume":793,"transactions":9,"vwap":791},"2026-07-13",111.27,113.7,108.84,109.86,-2.11,18222400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",119.16,119.43,108.81,111.97,-3.14,-2.73,25930200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",112.23,117.65,111.63,115.11,1.58,1.39,18718800,{"date":813,"open":814,"high":761,"low":815,"close":816,"change":817,"percent_change":569,"volume":818,"transactions":9,"vwap":816},"2026-07-08",110.865,108.89,113.53,0.63,18287200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",115.775,117.85,112.53,112.9,-4.65,-3.96,21833500,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",111.41,118.65,117.55,4.82,4.28,25587300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",112.76,120.050003,110.93,112.73,4.08,3.76,41152400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",100.67,109.53,100.39,108.65,8.37,8.35,28100600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":255,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-30",101.87,103.059998,99.661,100.28,-1.52,17220700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",100.66,102.85,98.050003,101.83,3.14,3.18,20681600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",93.215,99.44,93.080002,98.69,5.22,5.58,44936800,{"date":881,"open":882,"high":883,"low":620,"close":884,"change":200,"percent_change":548,"volume":885,"transactions":9,"vwap":884},"2026-06-25",98.79,99.19,93.47,23404400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":756,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-24",102.346,104.27,96.295,97.19,-5.87,30220000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":223,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-23",101.645,105.99,101.029999,103.25,-2.33,40632300,{"date":903,"open":904,"high":199,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",108,105.275,105.71,-2.44,-2.26,31731200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",107.825,109.080002,103.46,108.15,2.95,2.8,39509900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",95.935,110.728,95.76,105.2,8.49,8.78,70804700,{"date":929,"open":930,"high":711,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",100.17,94.57,96.71,-1.41,-1.44,31540800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",98.72,100.87,97.45,98.12,4.93,5.29,36576900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",92.735,96.099998,90.22,93.19,0.96,1.04,33030900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",87.080002,93.64,85.72,92.23,5.87,6.8,38959100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":82,"volume":970,"transactions":9,"vwap":968},"2026-06-10",84.089996,91.46,84.080002,86.36,2.59,42027600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",85.87,88.080002,78.93,83.77,-1.27,-1.49,29312400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",84.62,85.63,82.814,85.040001,2.57,3.12,19347800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",86.57,87.33,79.49,82.47,-5.86,-6.63,35905100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",83.255,88.62,82.8,88.33,5.48,6.61,31788600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-03",86.445,86.815,82.41,82.85,-5.31,-6.02,24090300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-02",88.67,89.43,86.13,88.16,-2.57,-2.83,26630600,{"date":1026,"open":1027,"high":588,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",89.94,85.56,90.73,-3.57,-3.79,42590800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",85.66,94.4,84.235,94.3,9.46,11.15,64411000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-28",74.845,84.92,73.53,84.84,8.61,11.29,44052400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-27",73.915,76.635,73.45,76.23,2.14,2.89,25413100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-26",74.495,76.040001,73.455,74.089996,0.45,0.61,20130200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-22",76.32,77.11,73.26,73.64,-2.28,-3,20817500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-21",74.945,76.759,74.65,75.92,0.16,0.21,16266400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-20",74.75,76.35,73.75,75.76,1.6,2.16,17178300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":321,"volume":1103,"transactions":9,"vwap":1101},"2026-05-19",76.15,76.37,73.18,74.16,-2.99,20490400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-18",76,79.92,75.47,77.15,0.01,20209400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-15",78.54,78.582,76.41,77.14,-3.56,-4.41,19662400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-14",76.050003,81.93,75.11,80.7,3.95,5.15,27967600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":860,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-13",77.07,77.62,75.34,76.75,-1.94,14805900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",79.080002,80.18,76.48,78.27,-2.51,-3.11,17097100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-11",76.79,81.14,74.8,80.78,3.75,4.87,26357900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-08",76.24,77.065002,74.25,77.029999,0.75,0.98,18141900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-07",78.955,79.23,75.46,76.28,-2.77,-3.5,21873200,{"date":1175,"open":1176,"high":993,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-06",77.8,76.19,79.050003,2.02,2.62,24673100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1161,"change":1187,"percent_change":817,"volume":1188,"transactions":9,"vwap":1161},"2026-05-05",77.615,78.75,76.49,0.48,24754600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1058,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-05-04",74.7,78.29,74.63,76.55,3.92,29377500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":267,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-05-01",73.775,75.28,73.059998,73.66,1.06,25254800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-30",71.18,73.875,70.76,72.89,1.69,2.37,31187300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-29",72.3,73.59,69.93,71.2,-10.87,-13.24,79797600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":244,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-28",81.46,83.14,80.82,82.07,-2.24,31324200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":343,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-27",84.28,85.7,83.115,83.95,-0.9,20100400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-24",84.9,85.059998,82.82,84.71,1.17,1.4,20873100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-23",86.695,87.61,81.745,83.54,-4.89,-5.53,33497600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-22",89.35,90.135,87.48,88.43,2,2.31,27468400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1013,"volume":1273,"transactions":9,"vwap":1271},"2026-04-21",91.080002,91.45,86.19,86.43,-4.845,36873000,{"date":1275,"open":1276,"high":1277,"low":683,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-20",89.7,92.38,91.275,0.525,0.58,35942400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-17",90.059998,93.32,89.57,90.75,3.9,4.49,49795300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-16",89.19,89.38,83.87,86.85,-0.47,-0.54,51788100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-15",83.55,87.55,81.5,87.32,8.23,10.41,72707200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-14",75.13,79.28,75.050003,79.089996,7.42,10.35,43587300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-13",68.205,71.7,67.8,71.67,2.48,3.58,21181700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-10",70.11,70.87,68.28,69.19,-0.93,-1.33,23163800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-09",71.59,72.46,68.78,70.12,-1.71,-2.38,25973800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-08",76.8,77.87,71.31,71.83,2.18,3.13,32953400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-07",68.3,69.66,66.62,69.65,-0.13,-0.19,24967400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-06",69.31,70.82,68.71,69.78,0.88,1.28,24334500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-02",67.2,70.15,65.57,68.9,-1.21,-1.73,23381300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1329,"change":1386,"percent_change":1245,"volume":1387,"transactions":9,"vwap":1329},"2026-04-01",71.13,71.551,69.14,0.81,24130400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-31",65.82,69.413,65.18,69.3,4.14,6.35,35925100,{"date":1398,"open":1399,"high":1400,"low":27,"close":1401,"change":1402,"percent_change":417,"volume":1403,"transactions":9,"vwap":1401},"2026-03-30",66.859,67.89,65.16,-0.86,26512300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-27",68.54,68.89,65.872,66.019997,-4.33,-6.15,30547000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":686,"volume":1420,"transactions":9,"vwap":1418},"2026-03-26",71.15,73.24,69.7,70.35,-2.19,21327000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-25",71.825,74.59,71.75,72.54,3.46,5.01,27500100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-24",71.51,71.84,68.576,69.080002,-3.41,-4.7,29061200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1093,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-23",71.846,73.6,70.92,72.49,2.26,26070200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1119,"volume":1454,"transactions":9,"vwap":1452},"2026-03-20",73.099998,73.41,69.9,70.89,-3.27,34441100,{"date":1456,"open":1457,"high":1458,"low":1321,"close":1101,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1101},"2026-03-19",72.28,75.16,-0.74,-0.99,21552500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":461,"volume":1469,"transactions":9,"vwap":1467},"2026-03-18",76.13,77.25,74.83,74.9,-2.45,21937600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-17",75.4,77.7,75.39,77.35,2.04,2.71,20210200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1180,"volume":1486,"transactions":9,"vwap":1484},"2026-03-16",75.099998,75.805,74.11,75.31,1.92,22783400,{"date":1488,"open":1135,"high":1489,"low":1490,"close":1491,"change":801,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-13",77.63,72.795,73.39,-3.59,33417500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1022,"percent_change":1453,"volume":1500,"transactions":9,"vwap":1499},"2026-03-12",77.335,77.82,75.07,76.12,22668300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1084,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-11",78.11,79.77,76.735,78.69,0.2,22677200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-10",80.205,80.75,77.66,78.53,-0.82,-1.03,22663600,{"date":1519,"open":1083,"high":1520,"low":1521,"close":1522,"change":1445,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-03-09",79.65,75.55,79.35,2.93,25186600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":675,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-03-06",77.91,79,76.38,77.089996,-4.31,28734400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-05",82.12,84.75,78.55,80.56,-1.65,-2.01,39868300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-04",79.6,83.85,79.58,82.21,6.14,8.07,38493800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-03",74.040001,77.4,72.25,76.07,-2.71,-3.44,26929200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1523,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-03-02",73.485,79.54,73,78.78,3.86,26904700,{"date":1569,"open":1347,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-27",77.79,74.82,75.85,-3.6,-4.53,23485300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1485,"percent_change":1324,"volume":1582,"transactions":9,"vwap":1581},"2026-02-26",76.93,79.569,76.45,79.45,22685800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1394,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-25",76.91,78.113,74.64,77.53,5.64,32366200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1491,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1491},"2026-02-24",70.912,73.88,69.22,1.61,2.24,23571800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1410,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-23",74.595,74.95,71.42,71.78,-5.69,30422700,{"date":1608,"open":1609,"high":1610,"low":1311,"close":1611,"change":1612,"percent_change":1067,"volume":1613,"transactions":9,"vwap":1611},"2026-02-20",75.2,78.080002,76.11,0.46,30283900,{"date":1615,"open":1616,"high":1617,"low":1046,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-19",74.39,76.14,75.65,0.44,0.59,20780400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-18",74.79,78.265,74.059998,75.21,-0.23,-0.3,25655400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":504,"volume":1638,"transactions":9,"vwap":1636},"2026-02-17",74.34,76.72,72.87,75.44,-0.53,31818500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-13",72.465,77.074997,71.52,75.97,4.85,6.82,43506900,{"date":1649,"open":1650,"high":1528,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-12",78.87,70.43,71.12,-6.85,-8.79,57569300,{"date":1657,"open":1658,"high":1659,"low":1160,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-11",77.875,79.9,77.97,-7.63,-8.91,68727600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-10",85.315,88.22,85.21,85.6,-0.96,-1.11,41823800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":652,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":652},"2026-02-09",84.88,88.6,82.83,3.74,4.52,41278100,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1243,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1243},"2026-02-06",77.86,84.3,77.12,10.14,13.95,54593900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-05",77.67,79.41,71.87,72.68,-7.94,-9.85,56483100,{"date":1699,"open":1700,"high":640,"low":1133,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-04",84.77,80.62,-6.45,-7.41,62547900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-03",90.099998,90.35,84.93,87.07,-2.84,-3.16,36550000,{"date":1715,"open":1716,"high":1717,"low":1018,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-02",95.88,95.885,89.91,-9.57,-9.62,59741800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":365,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-30",102.735,104.3,98.37,99.48,-1.74,23773100,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":386,"volume":1736,"transactions":9,"vwap":1734},"2026-01-29",103.82,99.2,101.24,-2.16,29463800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-28",105.29,107.25,103,103.4,-1.84,-1.75,22380200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":365,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-27",107.7,109.049004,104.66,105.24,-1.64,18339500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1110,"percent_change":1110,"volume":1760,"transactions":9,"vwap":1759},"2026-01-26",106.26,108.49,104.83,107,11501600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":406,"change":160,"percent_change":1766,"volume":1767,"transactions":9,"vwap":406},"2026-01-23",106.9,111.46,106.5,0.7,17691100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-22",107.48,108.080002,105.099998,106.25,0.33,0.31,14834400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-21",105.725,108.5,104.95,105.92,0.14,0.13,20051300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-20",105,108.35,104.45,105.78,-2.96,-2.72,23515700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-16",111.050003,111.25,106.88,108.74,-1.61,-1.46,30258500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-15",119.61,119.88,110.13,110.35,-9.32,-7.79,33323900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1297,"volume":1820,"transactions":9,"vwap":1818},"2026-01-14",120.29,120.88,116.61,119.67,-0.57,17838700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1264,"volume":1828,"transactions":9,"vwap":1826},"2026-01-13",117.4,120.43,116,120.24,2.72,20026100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-12",114.51,119.62,114.455,117.52,2.25,1.95,17111700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-09",116.975,118.23,114.882,115.27,-0.12,-0.1,18094800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":189,"volume":1854,"transactions":9,"vwap":1852},"2026-01-08",115.75,117.32,113.87,115.39,-1.58,20102400,{"date":1856,"open":839,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-07",120.099998,116.55,116.97,-4.73,-3.89,18916800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":256,"volume":1870,"transactions":9,"vwap":1868},"2026-01-06",124.16,124.35,118.050003,121.7,-1.54,20349800,{"date":1872,"open":1873,"high":1874,"low":832,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-05",117.92,123.42,123.24,8.03,6.97,26231000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2026-01-02",115.478,116.029999,110.41,115.21,2.11,1.87,25793500,{"date":1889,"open":1890,"high":1891,"low":318,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-31",114.84,115.65,113.099998,-2.35,-2.04,15992200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":354,"volume":1903,"transactions":9,"vwap":1901},"2025-12-30",117.625,118.636,115.18,115.45,-1.98,16471600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":504,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-29",116.89,118.95,116.019997,117.43,-0.59,15386400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-26",120.71,121.029999,117.7,118.13,-2.31,-1.92,12959100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1507,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-24",119.96,120.67,118.6,120.44,0.17,7980700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1826,"change":1934,"percent_change":1728,"volume":1935,"transactions":9,"vwap":1826},"2025-12-23",120.295,121.15,116.75,-2.13,16953500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":90,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-22",123.51,124.55,121.07,122.37,0.84,16977000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1325,"volume":1951,"transactions":9,"vwap":1949},"2025-12-19",119.47,122.96,118.2,121.35,4.19,27580900,{"date":1953,"open":1954,"high":265,"low":1955,"close":1956,"change":1957,"percent_change":1245,"volume":1958,"transactions":9,"vwap":1956},"2025-12-18",121.87,117.050003,117.16,1.36,24274300,{"date":1960,"open":1961,"high":383,"low":1962,"close":1963,"change":1573,"percent_change":686,"volume":1964,"transactions":9,"vwap":1963},"2025-12-17",120.97,115.59,115.8,36270000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":232,"change":1394,"percent_change":783,"volume":1970,"transactions":9,"vwap":232},"2025-12-16",116.695,120.7,115.76,21011900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":460,"volume":1978,"transactions":9,"vwap":1976},"2025-12-15",120.4,120.66,114.101,115.26,-4.24,28422000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":240,"change":321,"percent_change":800,"volume":1984,"transactions":9,"vwap":240},"2025-12-12",125.34,125.65,117.835,31553300,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-11",131.77499,122.53,123.38,-12.28,-9.05,44624800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":654,"percent_change":653,"volume":1999,"transactions":9,"vwap":1998},"2025-12-10",135.25999,137.46001,133.42999,135.66,18232100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1637,"volume":2007,"transactions":9,"vwap":2005},"2025-12-09",134.5,139.75,133.57001,135.71001,-0.72,18948200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-08",134.10001,138.089996,132.0019989,136.42999,4.48,3.4,22593100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-05",135.059998,135.24001,129.96001,131.95,-5.13,-3.74,23123000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":986,"volume":2033,"transactions":9,"vwap":2031},"2025-12-04",133.21001,137.36,132.77,137.080002,3.44,20572100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-03",126.099998,134.34,124.4,133.64,7.69,6.11,25004500,{"date":2044,"open":372,"high":2045,"low":2046,"close":2047,"change":1477,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-12-02",129.17999,124.51,125.95,2.2,25394800,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1875,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1875},"2025-12-01",123.45,125.29,118.86,-5.25,-4.09,31467300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-28",128.074997,129.95,127.15,128.49001,0.29,0.23,12783400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-26",121.33,128.89999,120.86,128.2,12.63,10.93,47127600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-25",112.465,116.81,109.19,115.57,0.6,0.52,22078800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":770,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":770},"2025-11-24",109.915,115.72,108.64,7.67,7.15,30736500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-21",107.84,109.99,102.099998,107.3,1.09,1.03,40155600,{"date":2103,"open":229,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-20",122.63,105.235,106.21,-11.95,-10.11,42907300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1566,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-11-19",114.74,119.2,113.55,118.16,3.38,25278800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":934,"volume":2125,"transactions":9,"vwap":2123},"2025-11-18",113.91,116.971,112.35,114.3,-1.67,28581100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-17",120.495,120.98,112.42,115.97,-6.53,-5.33,40078600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-14",115.15,126.5,114,122.5,0.97,0.8,32063800,{"date":2145,"open":2146,"high":2147,"low":1946,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-13",129.87,130.14999,121.53,-11.45,-8.61,36727300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2142,"volume":2159,"transactions":9,"vwap":2157},"2025-11-12",133.33,133.84,128.33,132.98,1.05,22044600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-11",133.99001,134.66701,130.89999,131.92999,-3.95,-2.91,17218400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-10",135.45,138.99001,131.64999,135.88,5.52,4.23,30980500,{"date":2179,"open":2180,"high":2181,"low":1968,"close":2182,"change":2183,"percent_change":601,"volume":2184,"transactions":9,"vwap":2182},"2025-11-07",123.766,132.2,130.36,3.28,44897800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-06",140,140.16,126.15,127.080002,-15.4,-10.81,50477800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-05",139.63499,144.77,135.50999,142.48,5.68,4.15,32318500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-11-04",139.87,144.39999,136.63,136.8,-10.28,-6.99,26617700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1507,"volume":2219,"transactions":9,"vwap":2217},"2025-11-03",148.78999,149.412,142.5,147.080002,0.3,17187600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-31",143.60001,150.47,143.3,146.78,8.71,6.31,26028100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":825,"volume":2236,"transactions":9,"vwap":2234},"2025-10-30",142.39,144.14999,137.25,138.070007,-6.73,19706900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1460,"volume":2244,"transactions":9,"vwap":2242},"2025-10-29",146,147.72,142.74001,144.8,-1.45,19792600,{"date":2246,"open":2239,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-28",148.11,145.63,146.25,0.39,0.27,13446700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-27",144.99001,149.2,143.17999,145.86,6.07,4.34,25833300,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-24",137.99001,142.2,137.10001,139.78999,5.46,4.06,24330400,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-23",128.28,135.57001,127.28,134.33,7.11,5.59,24591100,{"date":2281,"open":2282,"high":2283,"low":1816,"close":2284,"change":2285,"percent_change":1172,"volume":2286,"transactions":9,"vwap":2284},"2025-10-22",131.63,132.36,127.22,-4.62,37786900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":826,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-21",135.28999,135.31,131.35001,131.84,-2.92,19498300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-20",133.425,140.198,132.89999,135.8,5.89,4.53,27605900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":245,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-10-17",128.16,131.205,125.6,129.91,-1.16,25237100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1557,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-10-16",135.38,137.48,130.57001,131.44,-2.02,23359400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1910,"volume":2327,"transactions":9,"vwap":2325},"2025-10-15",138.095001,139.64999,133.535,134.14999,-0.8,22187000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-14",136.72,141.21001,133.050003,134.95,-5.73,-4.07,31171000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-13",144.62,146.56,136.52,140.67999,1.72,1.24,28260800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-10",151.505,153.56,138.94,138.96001,-13.5,-8.85,41634300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":21,"percent_change":2158,"volume":2361,"transactions":9,"vwap":2360},"2025-10-09",150.50999,153.080002,147.3,152.46001,19633000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":960,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-10-08",146.11,151.35001,144.55,150.87,4.05,23927600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":160,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-10-07",146.33,147.12,141.25999,145,0.51,24867400,{"date":2379,"open":2380,"high":26,"low":2381,"close":2382,"change":1119,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-10-06",153,144.119,144.25999,-2.97,28117000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1476,"volume":2392,"transactions":9,"vwap":2390},"2025-10-03",146.82001,150.21001,145.23,148.67,2.97,34531700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-10-02",142.78,146.7,140.14999,145.7,6.56,4.71,34579900,{"date":2403,"open":2374,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-10-01",143.17,137.78,139.14,-4.04,-2.82,34759600,{"date":2411,"open":2412,"high":2413,"low":2274,"close":2257,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2257},"2025-09-30",135.67,143.62,6.46,4.72,50851200,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2330,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2330},"2025-09-29",123.78,136.84,14.94,12.27,62109900,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":621,"volume":2431,"transactions":9,"vwap":2429},"2025-09-26",124.18,125.059998,120.46,121.78,-0.87,25714800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1453,"volume":2439,"transactions":9,"vwap":2437},"2025-09-25",123.33,125.8,120.62,122.65,-4.15,32876000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2082,"percent_change":1187,"volume":2446,"transactions":9,"vwap":2445},"2025-09-24",127.515,130.070007,125,126.8,26956400,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2158,"volume":2454,"transactions":9,"vwap":2452},"2025-09-23",125.41,127.78,124.07,126.2,1.31,28923500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-22",123.625,126.64,122.2,124.89,0.11,0.09,33482600,{"date":2465,"open":1868,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-19",125.18,121,124.78,3.87,3.2,202388400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-18",120.080002,124.36,119.859,120.91,2.27,1.91,35865100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-17",117.089996,119.13,114.89,118.64,1.26,1.07,34516600,{"date":2491,"open":2492,"high":1917,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-16",115.059998,113.79,117.38,2.55,2.22,36628500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-15",115.345,116.53,112.425,114.83,-0.2,-0.17,36787500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1793,"percent_change":1918,"volume":2513,"transactions":9,"vwap":2512},"2025-09-12",117.93,118.57,114.050003,115.029999,37245800,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2064,"percent_change":123,"volume":2520,"transactions":9,"vwap":2519},"2025-09-11",117.88,121.69,117.37,117.75,35760900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-09-10",120.83,123.44,116.69,117.46,-1.04,-0.88,46671200,{"date":2531,"open":2501,"high":2532,"low":2533,"close":2534,"change":449,"percent_change":952,"volume":2535,"transactions":9,"vwap":2534},"2025-09-09",118.7,113.76,118.5,51536300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-08",110.63,117.3,110.12,117.28,16.03,15.83,102382400,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1801,"volume":2552,"transactions":9,"vwap":2550},"2025-09-05",104.98,106.029999,95.66,101.25,-1.66,62538400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":774,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-09-04",100.75,104.75,100.6,102.91,2.07,30626300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-09-03",101.59,102.69,99.41,100.82,-0.02,24194800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-09-02",100.34,101.9,97.9,100.84,-3.19,-3.07,40899100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1774,"volume":2585,"transactions":9,"vwap":2583},"2025-08-29",102.84,104.4,101.93,104.029999,0.34,22269200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":267,"percent_change":1162,"volume":2592,"transactions":9,"vwap":2591},"2025-08-28",104,105.4,102.76,103.69,26059100,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-27",108.69,109.27,102.81,102.92,-5.88,-5.4,35942700,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2142,"volume":2609,"transactions":9,"vwap":2607},"2025-08-26",106.85,109.36,105.12,108.8,0.86,27361000,{"date":2611,"open":1757,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-25",109.85,105.95,107.94,-1.38,-1.26,29478100,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":602,"volume":2625,"transactions":9,"vwap":2623},"2025-08-22",105.53,111.883,103.8,109.32,3.02,39922200,{"date":2627,"open":2628,"high":733,"low":2629,"close":2630,"change":951,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-21",105.029999,104.35,106.3,0.91,34679000,{"date":2634,"open":2635,"high":2636,"low":2637,"close":413,"change":1735,"percent_change":1540,"volume":2638,"transactions":9,"vwap":413},"2025-08-20",106.665,107.98,99,56515300,{"date":2640,"open":2641,"high":2526,"low":1765,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-19",116.12,107.5,-7.52,-6.54,49635700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":160,"volume":2653,"transactions":9,"vwap":2651},"2025-08-18",113,115.089996,109.78,115.019997,0.85,35579200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1427,"percent_change":1352,"volume":2660,"transactions":9,"vwap":2659},"2025-08-15",110.73,114.36,108.61,114.17,32215900,{"date":2662,"open":2663,"high":1764,"low":2664,"close":2665,"change":774,"percent_change":1485,"volume":2666,"transactions":9,"vwap":2665},"2025-08-14",107.88,106.31,110.71,34395300,{"date":2668,"open":1891,"high":340,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-13",107.28,108.62,-5.47,-4.79,54719700,{"date":2675,"open":2676,"high":1916,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-12",115.040001,113.18,114.089996,0.47,0.41,31461900,{"date":2683,"open":210,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2528,"volume":2688,"transactions":9,"vwap":2686},"2025-08-11",117.47,113.39,113.62,-1.01,36942300,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2015,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-08-08",111.5,117,110.9,114.63,3.06,41905700,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":878,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-08-07",107.89,112.634,107.4,111.23,5.28,44736000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-08-06",104.505,105.9,101.18,105.65,0.19,0.18,33023500,{"date":2715,"open":2716,"high":2098,"low":2717,"close":2718,"change":2719,"percent_change":1402,"volume":2720,"transactions":9,"vwap":2718},"2025-08-05",105.97,103.22,105.46,-0.91,33460900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-08-04",101.229,106.79,97.153,106.37,6.47,6.48,46466000,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-08-01",97.8,104.59,93.36,99.9,-3.15,-3.06,76745100,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-31",103.865,109.059998,101.07,103.050003,-3.05,-2.87,58057600,{"date":2749,"open":2750,"high":404,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-30",103.85,103.35,106.099998,2.78,2.69,39913500,{"date":2757,"open":2758,"high":2759,"low":1741,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-07-29",106.61,107.42,103.32,-3.45,-3.23,30568000,{"date":2765,"open":2766,"high":2767,"low":1750,"close":2768,"change":1485,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-07-28",105.84,107.13,106.77,1.83,30578400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-25",101.545,106.39,101.050003,104.85,2.92,2.86,35637800,{"date":2781,"open":1741,"high":2782,"low":2783,"close":2582,"change":580,"percent_change":580,"volume":2784,"transactions":9,"vwap":2582},"2025-07-24",103.040001,100.32,26698100,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2065,"percent_change":2065,"volume":2791,"transactions":9,"vwap":2790},"2025-07-23",102.13,102.68,100.54,102.080002,33805200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-22",103.71,105.93,98.75,101.85,-2.49,-2.39,44667400,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2600,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-07-21",109,110.31,104.07,104.34,-4.92,46430600,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-07-18",109.75,113.439,106.95,109.74,4.29,4.07,74033300,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2048,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-07-17",103.535,106.64,102.72,105.45,2.13,39114400,{"date":2827,"open":2828,"high":2829,"low":2830,"close":899,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":899},"2025-07-16",100.019997,104.62,99.7,3.71,3.73,54557800,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-07-15",99.010002,101.26,97.16,99.54,-0.42,45879400,{"date":2843,"open":939,"high":405,"low":2844,"close":755,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":755},"2025-07-14",98.9,1.62,1.65,47356300,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-07-11",97.5,101.5,97.33,98.34,-0.36,60338900,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-07-10",95.9,98.76,93.541,98.7,4.16,4.4,50119500,{"date":2866,"open":597,"high":2867,"low":2868,"close":2869,"change":784,"percent_change":1325,"volume":2870,"transactions":9,"vwap":2869},"2025-07-09",94.65,91.741,94.54,42206400,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1419,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-07-08",95.4,98.040001,90.7,91.27,-2.34,59808300,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-07-07",93.59,95.7,91.25,93.46,-0.94,-1,49466000,{"date":2889,"open":2890,"high":695,"low":2891,"close":1036,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":1036},"2025-07-03",95.49,92.11,-3.58,-3.65,56373800,{"date":2896,"open":2883,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-07-02",100.88,90.9,97.98,5.65,6.12,113204200,{"date":2904,"open":2905,"high":2906,"low":1276,"close":2907,"change":417,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-07-01",95.012001,99.18,92.33,-1.39,121171500,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-06-30",85.65,94.24,85.5,93.63,10.6,12.77,101945000,{"date":2920,"open":2921,"high":1675,"low":2922,"close":2923,"change":978,"percent_change":365,"volume":2924,"transactions":9,"vwap":2923},"2025-06-27",84.655,81.92,83.029999,37005900,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":1057,"volume":2932,"transactions":9,"vwap":2930},"2025-06-26",83.41,84.8,82.53,84.52,1.77,25222500,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":160,"percent_change":68,"volume":2939,"transactions":9,"vwap":2938},"2025-06-25",84.94,85.55,81.9,82.75,38974900,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-24",77.9,82.27,76.83,82.010002,5.66,7.41,42266600,{"date":2950,"open":1683,"high":2951,"low":1616,"close":1090,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":1090},"2025-06-23",79.044998,-2.15,-2.74,35289900,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2711,"volume":2513,"transactions":9,"vwap":2960},"2025-06-20",78.47,79.38,75.79,78.5,0.15,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2015,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2967},"2025-06-18",75.17,78.74,74.54,78.35,4.54,36185600,{"date":2971,"open":1611,"high":2972,"low":2973,"close":1602,"change":2974,"percent_change":1893,"volume":2975,"transactions":9,"vwap":1602},"2025-06-17",77.050003,72.86,-1.8,26677500,{"date":2977,"open":2978,"high":2979,"low":2980,"close":1135,"change":2201,"percent_change":2981,"volume":2982,"transactions":9,"vwap":1135},"2025-06-16",73.7,76.88,73.36,5.72,27114900,{"date":2984,"open":2985,"high":1571,"low":2986,"close":2987,"change":418,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-06-13",72,71.69,72.6,-1.68,27789300,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2527,"percent_change":2908,"volume":2996,"transactions":9,"vwap":2995},"2025-06-12",73.526,75.59,73.23,73.84,22611100,{"date":2998,"open":2999,"high":1474,"low":3000,"close":3001,"change":1212,"percent_change":784,"volume":3002,"transactions":9,"vwap":3001},"2025-06-11",73.050003,72.32,74.88,34056700,{"date":3004,"open":1416,"high":1587,"low":3005,"close":3006,"change":3007,"percent_change":1378,"volume":3008,"transactions":9,"vwap":3006},"2025-06-10",70.75,72.51,-0.89,39178600,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":1902,"volume":3016,"transactions":9,"vwap":3014},"2025-06-09",72.059998,73.73,68.56,73.4,-1.48,65748800,{"date":3018,"open":3019,"high":1176,"low":1449,"close":3001,"change":1212,"percent_change":784,"volume":3020,"transactions":9,"vwap":3001},"2025-06-06",74.6,66229100,{"date":3022,"open":3023,"high":1135,"low":1219,"close":3006,"change":3024,"percent_change":1774,"volume":3025,"transactions":9,"vwap":3006},"2025-06-05",73.55,0.24,64664700,{"date":3027,"open":3028,"high":1564,"low":1383,"close":3029,"change":428,"percent_change":267,"volume":3030,"transactions":9,"vwap":3029},"2025-06-04",72.96,72.27,31915100,{"date":3032,"open":1451,"high":3033,"low":3034,"close":3035,"change":1678,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-06-03",72.72,69.059998,71.72,5.5,43343500,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":2769,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-06-02",66.029999,68.2,65.38,67.98,2.77,30252600,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":2048,"percent_change":2032,"volume":3052,"transactions":9,"vwap":3051},"2025-05-30",63.59,66.49,62.92,66.15,35691700,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-05-29",66.325,66.535,63.63,63.95,-1.19,-1.83,21419800,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":2528,"percent_change":1334,"volume":3068,"transactions":9,"vwap":3067},"2025-05-28",66.14,66.61,64.81,65.14,17994200,{"date":3070,"open":3071,"high":3072,"low":3073,"close":1409,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":1409},"2025-05-27",64.96,67.13,63.83,2.85,4.51,29735900,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-23",62.85,64.46,62.632,63.17,-1.6,-2.47,28585500,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":2631,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3091},"2025-05-22",64.89,65.875,63.75,64.77,1.42,27235000,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-05-21",64.059998,66.89,63.32,63.86,-1.05,-1.62,40230100,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":47,"volume":3110,"transactions":9,"vwap":3108},"2025-05-20",64.040001,65.28,63.35,64.91,0.64,31331800,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":2269,"volume":3118,"transactions":9,"vwap":3116},"2025-05-19",59.855,64.36,59.68,64.27,2.51,34290800,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-16",60.905,62.14,60.46,61.76,1.08,1.78,24538700,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":621,"percent_change":2310,"volume":3134,"transactions":9,"vwap":3133},"2025-05-15",60.305,60.83,57.68,60.68,36789200,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":234,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-05-14",62.375,63.78,61.09,61.39,-1.89,41568200,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-05-13",58.92,63.415,58.82,62.57,5.14,8.95,57297900,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":2753,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3157},"2025-05-12",59.18,59.33,55.889,57.43,5.09,41385900,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":1280,"percent_change":2488,"volume":3166,"transactions":9,"vwap":3165},"2025-05-09",54.94,56.315,53.742,54.65,44325500,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":842,"percent_change":3173,"volume":3174,"transactions":9,"vwap":3172},"2025-05-08",51.729,54.84,51.61,54.07,8.16,49440000,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3180},"2025-05-07",48.85,50.51,48.32,49.99,1.3,2.67,38651800,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3109,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3189},"2025-05-06",46.325,48.88,45.825,48.69,1.33,31103100,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":1298,"percent_change":1671,"volume":3198,"transactions":9,"vwap":3197},"2025-05-05",47.21,48.34,45.56,48.049999,37137900,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":2176,"volume":3206,"transactions":9,"vwap":3204},"2025-05-02",46.775,50.07,46.71,48.59,1.97,59187300,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":2798,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3212},"2025-05-01",51.125,51.3,46.53,46.62,-5.07,88530700,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":1637,"volume":3222,"transactions":9,"vwap":3220},"2025-04-30",46.41,49.9,46.18,49.11,-0.26,49380900,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":1619,"percent_change":68,"volume":3229,"transactions":9,"vwap":3228},"2025-04-29",49.44,49.88,48.46,49.37,28708400,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":3236,"percent_change":3100,"volume":3237,"transactions":9,"vwap":3235},"2025-04-28",50.52,51.07,47.74,48.93,-0.52,35081000,{"date":3239,"open":3240,"high":3180,"low":3241,"close":3242,"change":3181,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3242},"2025-04-25",48.9,48.48,49.45,2.7,34624100,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":3252,"volume":3253,"transactions":9,"vwap":3250},"2025-04-24",45.09,48.28,44.96,48.15,3.49,7.81,42991300,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":986,"percent_change":2041,"volume":3260,"transactions":9,"vwap":3259},"2025-04-23",45.3,47.22,44.27,44.66,48982800,{"date":181,"open":3262,"high":3263,"low":177,"close":3264,"change":1203,"percent_change":601,"volume":3265,"transactions":9,"vwap":3264},41.029999,43.37,42.09,39232000]