[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRNA":3,"homepage-market-summary":30,"stock-historical-MRNA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MRNA","2026-10-06",{"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},"Moderna, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Moderna is a commercial-stage biotech that was founded in 2010 and had its initial public offering in 2018. The firm's mRNA technology was rapidly validated with its covid vaccine, which was authorized in the United States in December 2020. Moderna had 25 mRNA development candidates in clinical studies as of March 2026. Programs span a wide range of therapeutic areas, including infectious disease, oncology, cardiovascular disease, and rare genetic diseases.","4,700","Cambridge, MA",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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},187.46,202.09,212.22,186.64,203.21,-15.75,-7.75,18663937.258033,276959,194.285,22.28,11594054.775470354,87,1967,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":18,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},11312596,4129097548.643059,584.41,"2025-04-24",[183,184,194,205,216,227,238,249,260,271,282,293,304,315,326,337,348,359,370,380,391,402,413,424,435,446,457,468,479,490,501,512,523,534,545,556,566,577,588,599,610,621,632,643,653,663,672,682,693,704,715,726,737,748,759,770,779,788,797,806,814,823,831,840,848,857,866,875,884,892,901,910,918,927,935,944,952,961,970,979,988,997,1006,1013,1021,1030,1039,1047,1056,1064,1072,1081,1089,1096,1103,1112,1121,1128,1135,1144,1153,1161,1167,1176,1185,1192,1199,1207,1216,1225,1232,1239,1246,1254,1263,1272,1278,1287,1295,1304,1313,1322,1330,1338,1347,1355,1364,1372,1380,1388,1395,1403,1410,1418,1425,1434,1442,1450,1457,1462,1471,1480,1488,1496,1504,1512,1520,1529,1538,1547,1555,1564,1573,1580,1587,1594,1602,1608,1615,1623,1632,1640,1649,1657,1666,1675,1684,1691,1699,1707,1715,1723,1732,1739,1746,1754,1761,1769,1776,1785,1794,1802,1810,1817,1826,1835,1844,1852,1859,1868,1877,1885,1894,1903,1912,1920,1927,1935,1944,1953,1961,1969,1975,1982,1988,1996,2004,2012,2019,2028,2035,2043,2051,2060,2068,2076,2084,2092,2099,2107,2115,2123,2131,2137,2146,2154,2162,2167,2176,2183,2189,2198,2205,2214,2221,2229,2236,2244,2251,2258,2266,2275,2282,2290,2298,2307,2314,2321,2329,2337,2344,2352,2360,2365,2372,2379,2387,2394,2400,2406,2414,2422,2429,2435,2438,2444,2451,2460,2469,2476,2481,2488,2496,2504,2510,2516,2522,2527,2533,2538,2544,2551,2555,2560,2566,2573,2581,2588,2594,2600,2607,2614,2620,2625,2631,2637,2644,2653,2662,2669,2675,2683,2691,2697,2706,2714,2722,2729,2736,2742,2750,2758,2766,2775,2781,2790,2797,2805,2813,2820,2826,2833,2837,2843,2850,2859,2865,2870,2876,2882,2888,2894,2898,2905,2911,2917,2922,2928,2935,2941,2947,2956,2963,2970,2975,2981,2988,2995,3003,3009,3016,3020,3024,3031,3037,3041,3046,3052,3057,3063,3068,3076,3083,3088,3091],{"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},"2026-10-05",191.41,205.77,185.9,13.2,6.95,19313308.878714,271562,199.078,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",190.26,193.72,183.28,190.01,1.07,0.57,10289461.063977,160955,188.6469,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",186.61,201,186.012,188.94,-3.63,-1.89,15437001.855164,220535,193.8413,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",186.55,196.83,184.58,192.57,-10.89,-5.35,20649483.268844,285628,190.4111,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",197.78,208.9032,190,203.46,6.18,3.13,13277922.562756,183857,200.8963,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",195.155,199.825,189.1001,197.28,-1.6,-0.8,13359640.764753,182366,195.9058,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",195.345,202.67,192.51,198.88,4.06,2.08,13944982.243788,195723,197.6697,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",180.6,195.7093,180.388,194.82,12.71,6.98,16605461.763595,224586,188.4008,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",183.405,192.31,181.3,182.11,-0.45,-0.25,17727824.41625,230449,185.9322,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",168.5,187.2,168.3,182.56,9.62,5.56,24033888.001983,274345,180.9722,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",161.05,176.86,159.06,172.94,18.9,12.27,21018288.555202,260378,170.0525,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",158.355,159.79,150.26,154.04,-4.03,-2.55,20238545.041213,126130,154.6336,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",152.5,161.9599,149.5,158.07,12.45,8.55,19243615.315258,230884,157.565,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",145.26,148.93,142.3001,145.62,1.85,1.29,8832060.781592,110340,145.6619,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",146,148.6999,141.16,143.77,-2.92,-1.99,8227092.298093,100815,143.6156,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",144.925,147.3399,139.02,146.69,2.72,1.89,10528401.608266,127772,144.6621,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",137.905,149.7344,135.0101,143.97,7.35,5.38,15444899.313541,195137,145.9773,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":88,"volume":377,"transactions":378,"vwap":379},"2026-09-10",134.86,137.13,130.38,136.62,1.01,7873511.85549,118010,134.8227,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",140.295,143.94,135.52,135.61,-4.72,-3.36,8650474.586244,135306,137.5494,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",145.98,147.4999,139.7,140.33,-5.22,-3.59,10308621.345647,147368,142.8778,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",153.62,154.69,141.52,145.55,-3.32,-2.23,14966547.334752,191284,145.9651,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",145.945,150.2,142.78,148.87,-1.94,-1.29,13290380.45075,178549,145.8543,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",151.4,156.4151,146.54,150.81,-3.46,-2.24,16499479.30578,206229,150.3841,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",140.25,154.7,138.09,154.27,13.93,9.93,25841744.605691,304739,148.4578,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",134.1,144.2,133.855,140.34,2.35,1.7,18579258.029508,218484,140.2973,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",137.19,138.8,133.33,137.99,-4.78,-3.35,25820563.702803,253024,136.9976,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",144.18,148.588,138.5401,142.77,-6.89,-4.6,24993236.403466,321202,142.3041,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",154.2,156.13,145.1,149.66,-9.17,-5.77,22009462.881702,296553,149.0014,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",143.5,161.37,141.21,158.83,19.94,14.36,49225650.120305,590775,155.5101,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",142.7,145.5,130,138.89,-6.24,-4.3,31587240.933925,393880,137.1275,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",133.11,159.47,132.42,145.13,11.81,8.86,87316065.168885,1117948,148.0056,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-20",150.14,155,128.61,133.32,-41.06,-23.55,97324507.602893,1304326,139.7952,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",116.02,176.66,114.46,174.38,111.42,176.97,186991863.664906,2678068,144.7656,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",63.04,64.46,62.1293,62.96,-1.5,-2.33,4289303.65346,53684,63.2124,{"date":557,"open":558,"high":559,"low":560,"close":548,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",64.775,65.525,62.91,1.14,1.8,3815438.266364,54836,64.6576,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",62.89,63.7822,60.82,63.32,-0.33,-0.52,4688373.671564,63984,63.0588,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",63.8,65.33,62.33,63.65,-0.02,-0.03,8152020.48553,76741,63.7249,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",60.58,64.26,59.29,63.67,3.1,5.12,6039549.251206,76400,63.0685,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",60.21,61.4,58.6,60.57,0.76,1.27,6540666.588281,93578,60.192,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",59.75,60.77,58.41,59.81,0.64,1.08,6224199.928091,83269,59.7219,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",54.79,59.415,54.62,59.17,5.31,9.86,6789333.797145,88202,57.9059,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-06",57.54,59,53.71,53.86,-2.395,-4.26,5545264.829065,78971,55.1391,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":420,"volume":650,"transactions":651,"vwap":652},"2026-08-05",58,59.4496,55.58,56.255,-0.735,5138431.051473,67873,57.0625,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":332,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",56.84,58.34,55.875,56.99,3.36,3990600.307159,58693,57.0887,{"date":664,"open":665,"high":645,"low":666,"close":667,"change":668,"percent_change":38,"volume":669,"transactions":670,"vwap":671},"2026-08-03",54.925,52.6601,55.14,0.32,5170618.72258,80029,55.709,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":223,"volume":679,"transactions":680,"vwap":681},"2026-07-31",57.85,59.49,54.71,54.82,-3.1,7752805.072993,92321,56.625,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-30",55.965,58.08,54.52,57.92,3.43,6.29,4412985.430781,62976,56.8469,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",55.04,56.25,54.1601,54.49,-1.315,-2.36,4312419.078233,51807,54.8669,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",54.831,55.85,53.345,55.805,0.175,0.31,5519526.171697,67369,54.969,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",54.75,57.07,54.39,55.63,1.56,2.89,4990998.623315,63882,55.8954,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",57.255,57.46,53.85,54.07,-2.95,-5.17,4397418.034359,55916,54.6854,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-23",57.2,58.43,56.275,57.02,-1.05,-1.81,4453748.342244,53364,57.1462,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-22",59.52,59.86,57.74,58.07,-1.59,-2.67,3780416.823255,51206,58.5583,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-21",59.51,60.83,58.61,59.66,0.17,0.29,4357386.814345,54021,59.6508,{"date":771,"open":772,"high":773,"low":774,"close":675,"change":552,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-20",61.46,62.4251,59.3,-3.77,4967920.71615,59407,60.3385,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-17",61.68,63.28,61.060001,61.82,-1.33,-2.11,4548100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-16",67.07,67.42,62.8,63.15,-5.13,-7.51,5593100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-15",67.79,68.49,65.95,68.28,0.84,1.25,3427800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":616,"volume":813,"transactions":9,"vwap":811},"2026-07-14",66.67,67.89,65.8,67.44,0.43,5812300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-13",66.33,69.55,65.54,67.010002,-1.26,-1.85,8522000,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-10",76.722,67.31,68.27,-8.29,-10.83,9176900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-09",73.8,76.84,73.14,76.56,2.76,3.74,4415000,{"date":841,"open":842,"high":843,"low":844,"close":833,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":833},"2026-07-08",77.34,78.3,73.34,-5.97,-7.48,6581700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-07",82.099998,82.9,77.41,79.77,-2.03,-2.48,8688300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-06",78.55,85.6,77.5,81.8,2.04,2.56,17296900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-02",73.71,81.4,73.68,79.76,7.26,10.01,14087700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-01",70.040001,73.91,68.866,72.5,2.47,3.53,9275300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":127,"volume":891,"transactions":9,"vwap":889},"2026-06-30",69.835,73.28,69.22,70.029999,0.33,11805900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-29",67.945,69.9,66.3,69.7,2.43,3.61,8077400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-26",59.465,69.285,59.23,67.27,7.52,12.59,14456700,{"date":911,"open":912,"high":913,"low":914,"close":612,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":612},"2026-06-25",60.33,61.857,57.908,-0.67,-1.11,6797400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-24",61.17,62.75,59.85,60.42,-0.58,-0.95,11704000,{"date":928,"open":929,"high":930,"low":656,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-23",59.049999,63.98,61,1.655,2.79,6814200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-22",64.07,65.51,57.5,59.345,-4.615,-7.22,8363500,{"date":945,"open":946,"high":947,"low":948,"close":946,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":946},"2026-06-18",63.96,67.74,60.73,2.16,3.5,24078800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-17",56.21,62.3,54.51,61.8,6.4,11.55,12448000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-16",52.24,57.79,51.66,55.4,3.27,6.27,13050500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-15",51.37,52.23,49.84,52.13,2.22,4.45,6342100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-12",49.98,51.75,49.62,49.91,0.27,0.54,5080100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-11",46.43,49.94,46.3,49.64,3.65,7.94,6196200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-10",47.215,48.52,45.67,45.99,-1.74,-3.65,4217000,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":985,"volume":1012,"transactions":9,"vwap":1010},"2026-06-09",48.42,45.4,47.73,0.13,5080500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":81,"volume":1020,"transactions":9,"vwap":1018},"2026-06-08",48.22,48.99,46.8,47.6,0.16,3994600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-05",50.77,51.53,46.38,47.44,-4.15,-8.04,6084100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-04",49.398,51.9,48.94,51.59,2.53,5.16,6709700,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-03",45.3,49.55,49.060001,3.42,7.49,6934400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-02",45.35,46.17,43.9,45.64,-0.42,-0.91,5690100,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-06-01",47.07,44.2,46.060001,-1.13,-2.39,6177800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":245,"volume":1071,"transactions":9,"vwap":1069},"2026-05-29",47.27,49.26,46.82,47.19,-0.38,6314900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-28",47.245,47.58,45.89,47.57,-0.04,-0.08,4726400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":38,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-27",47.02,49.075001,46.87,47.61,1.23,3592400,{"date":1090,"open":1091,"high":1092,"low":1050,"close":1093,"change":1094,"percent_change":668,"volume":1095,"transactions":9,"vwap":1093},"2026-05-26",47.21,48.672,47.029999,0.15,3993700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1070,"percent_change":245,"volume":1102,"transactions":9,"vwap":1101},"2026-05-22",47.54,48.35,46.77,46.88,4217900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-21",47.63,47.93,46.484,47.26,-0.86,-1.79,4790700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-20",46.040001,48.77,45.95,48.12,2.4,5.25,4777800,{"date":1122,"open":1086,"high":1123,"low":1124,"close":1125,"change":1062,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-19",47.64,45.625,45.72,-4.97,5455600,{"date":1129,"open":981,"high":1130,"low":1123,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-18",50.5,48.11,-0.93,-1.9,5028700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-15",48.43,49.88,47.91,49.040001,-0.99,-1.98,7233100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-14",49.5,50.8,48.71,50.029999,-0.39,-0.77,7668100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":223,"volume":1160,"transactions":9,"vwap":1158},"2026-05-13",52.852,53.055,49.99,50.42,-2.85,7508300,{"date":1162,"open":963,"high":625,"low":1163,"close":1164,"change":1165,"percent_change":88,"volume":1166,"transactions":9,"vwap":1164},"2026-05-12",51.25,53.27,0.39,11248200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-11",58.080002,59.48,51.39,52.88,-1.47,-2.7,25402200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-08",49,57.779,48.98,54.35,5.81,11.97,20925900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":278,"percent_change":73,"volume":1191,"transactions":9,"vwap":1190},"2026-05-07",51.69,52,47.78,48.54,8496600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":256,"percent_change":977,"volume":1198,"transactions":9,"vwap":1197},"2026-05-06",47.105,49.049999,46.73,48.79,4390300,{"date":1200,"open":1201,"high":1010,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-05",47.675,45.78,46.71,-0.59,-1.25,4834200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-04",45.32,47.965,45.29,47.3,1.93,4.25,7587700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-01",46.635,48.4,43.68,45.37,-0.57,-1.24,10233100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":89,"percent_change":46,"volume":1231,"transactions":9,"vwap":1230},"2026-04-30",46.2,47.94,45.75,45.94,6066100,{"date":1233,"open":1234,"high":1069,"low":1235,"close":1125,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1125},"2026-04-29",46.75,44.62,-1.42,-3.01,5478400,{"date":1240,"open":1197,"high":1241,"low":1234,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-28",48.93,47.14,-1.56,-3.2,3643500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":854,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-27",50.63,51.36,48.25,48.7,-4,6089500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-24",53.38,53.49,50.572,50.73,-2.12,-4.01,4552400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-23",55.62,56.099998,52.61,52.85,-2.75,-4.95,4062700,{"date":1273,"open":966,"high":1274,"low":1181,"close":1275,"change":1276,"percent_change":1036,"volume":1277,"transactions":9,"vwap":1275},"2026-04-22",55.93,55.6,1.37,3506600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-21",53.96,56.2,51.68,54.23,-0.36,-0.66,6195700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":132,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-20",53.69,55.725,53.014999,54.59,1.62,5609200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-17",55.7,56.060001,52.95,53.72,-0.96,-1.76,13585400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-16",54.13,54.95,52.76,54.68,0.42,0.77,5092600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-15",53.76,55.2,53.26,54.26,1.42,2.69,4806900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":949,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-14",50.59,53,50.049999,52.84,4.26,5415100,{"date":1331,"open":1332,"high":1325,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-13",51.0099983,50.47,50.68,-0.28,-0.55,6652100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-10",51.67,52.89,50.02,50.96,-0.32,-0.62,6276500,{"date":1348,"open":1349,"high":1188,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-09",51.63,50.58,51.28,-0.82,-1.57,4436100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-08",51.99,52.39,50.54,52.099998,1.99,3.97,4859900,{"date":1365,"open":1251,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-07",50.29,47.397,50.11,1.34,2.75,4301700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1115,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1115},"2026-04-06",49.07,49.8,48.2,-0.43,-0.87,3488500,{"date":1381,"open":1382,"high":1383,"low":1131,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-02",48.145,50.51,49.2,-0.83,-1.66,4631800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1149,"change":1151,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1149},"2026-04-01",51.64,52.78,49.58,-1.52,7548900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1147,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1147},"2026-03-31",49.02,51.62,47.96,2.57,5.33,8182700,{"date":1404,"open":1405,"high":1406,"low":1242,"close":1407,"change":785,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-30",49.675,49.85,48.23,-2.68,5229100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1261,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-27",53.29,53.555,49.48,49.56,-7.49,7101500,{"date":1419,"open":1308,"high":1309,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-26",52.3,53.57,0.03,0.06,3862700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-25",52.57,54.24,52.53,53.54,2.2,4.29,4467900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1423,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-24",50.442,52.68,50.34,51.34,0.12,4808400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1351,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1351},"2026-03-23",51.234,52.55,50.19,-0.1,-0.19,5977200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1141,"percent_change":212,"volume":1456,"transactions":9,"vwap":1455},"2026-03-20",51.685,52.98,50.62,51.38,15477600,{"date":1458,"open":1332,"high":1341,"low":1332,"close":1459,"change":584,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-19",52.37,-0.06,4881000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-18",53.18,53.36,51.019001,52.4,-1.53,-2.84,6572300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-17",53.5,56.51,53.41,53.93,0.62,1.16,7701000,{"date":1481,"open":1482,"high":1280,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-16",53.4,51.635,53.31,0.75,1.43,6970100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1385,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-13",54.31,55.09,51.44,52.56,-1.55,6606200,{"date":1497,"open":717,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-12",55.02,53.205,53.39,-2.58,-4.61,6333200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":562,"volume":1511,"transactions":9,"vwap":1509},"2026-03-11",54.98,57.88,54.81,55.97,0.99,6842900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1506,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1506},"2026-03-10",55.215,56.162,52.65,-0.76,-1.36,7268700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-09",53.3,56.62,51.91,55.74,3.22,6.13,13833900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-06",52.215,52.77,49.22,52.52,-1.31,-2.43,12432600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-05",56.955,58.74,52.17,53.83,-3.97,-6.87,13953500,{"date":1548,"open":1549,"high":1550,"low":1187,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-04",53.58,59.55,57.8,7.97,15.99,23103600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-03",50.445,51.857,48.09,49.83,-3.015,-5.71,9258800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-02",52.42,54.935,50.45,52.845,-0.725,-1.35,9424700,{"date":1574,"open":1575,"high":1576,"low":1259,"close":1421,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1421},"2026-02-27",51.27,53.62,1.86,3.6,9069700,{"date":1581,"open":1582,"high":1583,"low":1454,"close":1584,"change":81,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-26",51.43,52.81,51.71,0.66,5761900,{"date":1588,"open":1589,"high":730,"low":1590,"close":972,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":972},"2026-02-25",50.745,50.67,0.85,1.68,7948000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":137,"volume":1601,"transactions":9,"vwap":1599},"2026-02-24",50.18,51.97,49.53,50.52,0.23,7006600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1366,"change":1310,"percent_change":803,"volume":1607,"transactions":9,"vwap":1366},"2026-02-23",48.695,54.02,48.68,11510900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":765,"percent_change":81,"volume":1614,"transactions":9,"vwap":1613},"2026-02-20",49.16,50.48,48.29,49.87,9026000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":594,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-19",46.985,50.46,45.8,49.7,6.65,12142000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-18",46.69,47.68,45.655,46.6,2.67,6.08,13099100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":453,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-17",42.28,45.073002,41.97,43.93,4.03,10454400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-13",41.85,44.8,41.2,42.23,2.12,5.29,16336600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1141,"volume":1656,"transactions":9,"vwap":1654},"2026-02-12",40.115,40.91,38.82,40.11,-0.4,7904700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-11",37.605,40.805,36.655,40.51,-1.485,-3.54,14881700,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-10",42.87,45.5,41.68,41.995,0.045,0.11,9987800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-09",41.07,41.999,40.17,41.95,0.94,2.29,7378800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":82,"percent_change":81,"volume":1690,"transactions":9,"vwap":1689},"2026-02-06",41.18,41.488,39.5,41.0099983,8338800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1133,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-02-05",42.029999,43.85,40.080002,40.87,-4.44,11681100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":201,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-02-04",42.59,43.37,41.53,42.77,1.35,8505300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1352,"volume":1714,"transactions":9,"vwap":1712},"2026-02-03",42.65,44.17,41.28,42.2,-0.35,9368500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1393,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-02-02",43.45,46.575,41.63,42.55,-3.45,16118900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-30",45.98,46.34,43.43,44.07,-2.79,-5.95,10960700,{"date":1733,"open":1734,"high":1735,"low":1125,"close":1736,"change":721,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-29",45.88,47.845,46.86,3.44,10768700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1041,"change":1744,"percent_change":572,"volume":1745,"transactions":9,"vwap":1041},"2026-01-28",45.48,45.97,43.55,-0.15,10617300,{"date":1747,"open":1559,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-27",51.18,45.029999,45.45,-2.54,-5.29,15262200,{"date":1755,"open":1756,"high":1414,"low":1757,"close":1758,"change":67,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-26",49.475,46.59,47.99,-1.48,11291500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1148,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1148},"2026-01-23",49.812,50.41,46.84,-3.16,-6.09,19929700,{"date":1770,"open":1771,"high":1316,"low":1326,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-22",50.24,51.87,2.06,4.14,34243500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-21",43.5,50,43.34,49.81,6.81,15.84,22612300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-20",41.125,43.040001,40.7,43,1.17,2.8,12604300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":881,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2026-01-16",41.6,42.39,40.55,41.83,6.28,11891100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1237,"volume":1809,"transactions":9,"vwap":1807},"2026-01-15",40.58,40.99,39.25,39.36,-1.22,10213800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1804,"change":1815,"percent_change":881,"volume":1816,"transactions":9,"vwap":1804},"2026-01-14",39.73,41.98,39.3,0.98,19502300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-13",34.38,39.71,34.049999,39.6,5.76,17.02,24707700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-12",34.4,34.66,32.37,33.84,-0.46,-1.34,9438100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-09",34.298,35.41,33.94,34.3,0.44,1.3,7551300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":854,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2026-01-08",35.44,35.56,33.72,33.86,-5.66,9218100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1600,"percent_change":616,"volume":1858,"transactions":9,"vwap":1857},"2026-01-07",34.5,37.099998,34.42,35.89,13854500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-06",32.38,36.26,32.28,35.66,3.49,10.85,20701900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-05",31.33,32.533,31.27,32.17,1.31,4.24,10030300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1276,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2026-01-02",29.83,31.34,29.81,30.86,4.65,9583000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-31",30.26,30.39,29.059999,29.49,-0.92,-3.03,8949300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-30",31.13,31.25,30.365,30.41,-0.74,-2.38,5666800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-29",31,31.235,30.65,31.15,-0.05,-0.16,5924400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1494,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-26",32.5,32.66,31.065001,31.2,-4.73,6322800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":137,"percent_change":1319,"volume":1926,"transactions":9,"vwap":1925},"2025-12-24",32.16,32.79,32.144,32.75,2780200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":846,"volume":1934,"transactions":9,"vwap":1932},"2025-12-23",34.86,34.97,32.138,32.29,-2.61,11927000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-22",33.59,35.9,33.32,34.9,1.1,3.25,13194600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-19",31.28,34.25,31.17,33.8,2.85,9.21,23582400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1841,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-18",30.74,32.21,30.61,30.95,1.44,13696900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1477,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-17",30.01,31.7,29.91,30.51,2.07,11557300,{"date":1970,"open":1965,"high":1971,"low":1972,"close":1973,"change":584,"percent_change":1447,"volume":1974,"transactions":9,"vwap":1973},"2025-12-16",30,29.040001,29.89,7369500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":137,"percent_change":721,"volume":1981,"transactions":9,"vwap":1980},"2025-12-15",29.28,30.3,28.66,29.92,9271600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1984,"change":112,"percent_change":1222,"volume":1987,"transactions":9,"vwap":1984},"2025-12-12",29.46,30.435,29.4,12305900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1967,"volume":1995,"transactions":9,"vwap":1993},"2025-12-11",28.93,29.68,28.88,29.63,0.6,8179800,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1792,"volume":2003,"transactions":9,"vwap":2001},"2025-12-10",28.22,29.12,27.975,29.030001,0.79,7686000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":985,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-12-09",27.6,28.52,26.895,28.24,0.97,11701400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":985,"percent_change":2010,"volume":2018,"transactions":9,"vwap":2017},"2025-12-08",27.55,28,27.049999,27.97,10973000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-05",25.58,27.75,25.38,27.7,2.21,8.67,16532100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":711,"percent_change":1087,"volume":2034,"transactions":9,"vwap":2033},"2025-12-04",25.2,25.895,24.7,25.49,8531800,{"date":2036,"open":2037,"high":2030,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-03",24.040001,23.93,25.18,1.12,4.66,7780000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1447,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-12-02",24.22,24.634,23.92,24.059999,-0.41,10350500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-12-01",25.049999,25.251,24.13,24.16,-1.82,-7.01,9609000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2010,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-28",25.01,26.045,24.87,25.98,3.88,4286500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2062,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2062},"2025-11-26",24.78,25.32,24.38,0.26,1.05,6495400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1994,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-25",24.21,24.795,23.99,24.75,2.48,6726600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":812,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-24",23.76,24.34,23.545,24.15,1.81,9557200,{"date":2093,"open":2094,"high":2095,"low":26,"close":2096,"change":2097,"percent_change":1630,"volume":2098,"transactions":9,"vwap":2096},"2025-11-21",22.39,23.94,23.72,1.36,13904500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2057,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-20",24.45,24.91,22.32,22.36,-7.53,18620800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1900,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-19",24.95,25.059999,23.765,24.18,-2.97,9400500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1019,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-18",24.49,24.99,23.8,24.92,0.65,8360500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1078,"volume":2130,"transactions":9,"vwap":2128},"2025-11-17",24.5,25.334,24.27,24.76,-0.01,8249600,{"date":2132,"open":2133,"high":2134,"low":2112,"close":2135,"change":1448,"percent_change":1517,"volume":2136,"transactions":9,"vwap":2135},"2025-11-14",24.435,24.88,24.77,8952400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-13",26.11,26.2,24.8,24.96,-1.75,-6.55,10689800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":561,"volume":2153,"transactions":9,"vwap":2151},"2025-11-12",26.065001,27.1,25.97,26.71,0.3,9582300,{"date":2155,"open":2109,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-11",26.62,24.71,26.41,1.65,6.66,11705800,{"date":2163,"open":2081,"high":2164,"low":2165,"close":2128,"change":89,"percent_change":122,"volume":2166,"transactions":9,"vwap":2128},"2025-11-10",25.13,23.74,8257900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-07",23.87,24.57,23.040001,24.54,0.21,0.86,10383700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1311,"percent_change":967,"volume":2182,"transactions":9,"vwap":2181},"2025-11-06",25.24,25.56,23.662,24.33,17644600,{"date":2184,"open":2185,"high":2037,"low":2186,"close":2187,"change":1448,"percent_change":245,"volume":2188,"transactions":9,"vwap":2187},"2025-11-05",23.915,23.48,23.56,11158500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-04",24.725,25.15,23.71,23.75,-1.16,-4.66,12491400,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2102,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2102},"2025-11-03",26.61,24.73,-2.25,-8.28,14704000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-31",27.825,27.87,26.865,27.16,-0.98,-3.48,15696500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1737,"percent_change":441,"volume":2220,"transactions":9,"vwap":2219},"2025-10-30",24.425,29.2,24.25,28.14,48698700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2032,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2032},"2025-10-29",25.44,25.55,24.41,-0.65,-2.56,8752800,{"date":2230,"open":2231,"high":2232,"low":2030,"close":2233,"change":1535,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-10-28",26.67,26.9,25.35,-4.91,8832400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1079,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-10-27",27.01,27.374,26.55,26.66,-0.3,6710100,{"date":2245,"open":2246,"high":2247,"low":2139,"close":2248,"change":53,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-24",26.52,26.91,26.74,1.87,6494100,{"date":2252,"open":2253,"high":2231,"low":2254,"close":2255,"change":2256,"percent_change":409,"volume":2257,"transactions":9,"vwap":2255},"2025-10-23",25.82,25.57,26.25,-0.6,8723200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":552,"volume":2265,"transactions":9,"vwap":2263},"2025-10-22",27.21,27.35,26.265,26.85,-0.64,7871700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-21",27.25,27.59,26.65,27.49,0.25,0.92,6155100,{"date":2276,"open":2158,"high":2277,"low":2278,"close":2279,"change":1087,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-10-20",28.12,26.39,27.24,4.73,11497800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1061,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-10-17",26.42,26.94,25.685,26.01,-4.16,10115900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":924,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-10-16",27.845,28.48,27.11,27.14,-2.09,7884700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-15",26.59,27.96,26.38,27.72,1.47,5.6,8529300,{"date":2308,"open":2309,"high":2310,"low":2287,"close":2255,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2255},"2025-10-14",26.32,26.69,-0.49,-1.83,7042000,{"date":2315,"open":2279,"high":2316,"low":2317,"close":2248,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2248},"2025-10-13",28.059999,26.6,-0.09,-0.34,9187300,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":1751,"volume":2328,"transactions":9,"vwap":2326},"2025-10-10",27.78,27.98,26.24,26.83,-0.7,10103400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1150,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-10-09",28.1,28.3,27.4,27.53,-1.4,6859100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":38,"percent_change":1646,"volume":2343,"transactions":9,"vwap":2342},"2025-10-08",27.37,29.45,27.31,27.92,12323600,{"date":2345,"open":2346,"high":2347,"low":2247,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-07",27.615,27.759,27.34,-0.2,-0.73,6075700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":925,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-10-06",28.49,28.67,27.48,27.54,-3.33,8359900,{"date":2361,"open":1979,"high":2362,"low":2363,"close":2354,"change":1440,"percent_change":1310,"volume":2364,"transactions":9,"vwap":2354},"2025-10-03",28.99,27.915,8152900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1311,"percent_change":933,"volume":2371,"transactions":9,"vwap":2370},"2025-10-02",28.02,28.41,26.99,28.37,10075900,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2006,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2006},"2025-10-01",26.12,28.35,1.77,6.85,17591400,{"date":2380,"open":2381,"high":2287,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-30",25.1,24.56,25.83,0.5,1.97,9622600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":803,"percent_change":688,"volume":2393,"transactions":9,"vwap":2392},"2025-09-29",24.82,25.495,24.44,25.33,8011000,{"date":2395,"open":2396,"high":2070,"low":2397,"close":2117,"change":2398,"percent_change":2311,"volume":2399,"transactions":9,"vwap":2117},"2025-09-26",24.51,23.91,-0.12,10240200,{"date":2401,"open":2402,"high":2402,"low":2391,"close":2403,"change":2404,"percent_change":2234,"volume":2405,"transactions":9,"vwap":2403},"2025-09-25",25.68,24.61,-1.27,10626900,{"date":2407,"open":2253,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-24",26.23,25.522,25.88,0.09,0.35,7526400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1151,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-09-23",26.72,26.97,25.66,25.79,-2.9,8937300,{"date":2423,"open":2424,"high":2149,"low":2134,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-22",25.11,26.56,1.32,5.23,16032600,{"date":2430,"open":2431,"high":2033,"low":2432,"close":2178,"change":2433,"percent_change":1385,"volume":2434,"transactions":9,"vwap":2178},"2025-09-19",25.45,24.6,-0.21,18334000,{"date":2436,"open":2254,"high":2287,"low":2030,"close":2431,"change":60,"percent_change":562,"volume":2437,"transactions":9,"vwap":2431},"2025-09-18",10341300,{"date":2439,"open":2440,"high":2441,"low":2397,"close":2442,"change":1019,"percent_change":616,"volume":2443,"transactions":9,"vwap":2442},"2025-09-17",24.85,25.78,25,13337100,{"date":2445,"open":2095,"high":2446,"low":2397,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-16",25.63,24.84,0.96,4.02,15654300,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-15",23.705,23.95,23.35,23.88,0.37,1.57,11984700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-12",25.225,25.415,23.18,23.51,-1.88,-7.4,31285700,{"date":2470,"open":2471,"high":2472,"low":2125,"close":2473,"change":617,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-09-11",24.58,25.9,25.39,4.44,11765100,{"date":2477,"open":2471,"high":2233,"low":2478,"close":2479,"change":1910,"percent_change":2226,"volume":2480,"transactions":9,"vwap":2479},"2025-09-10",24.208,24.31,8232800,{"date":2482,"open":2102,"high":2483,"low":2484,"close":2485,"change":1284,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-09-09",25.465,24.32,24.47,-1.45,9779900,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-08",24.925,23.78,24.83,-0.31,-1.23,13100500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2174,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-09-05",24.66,25.48,24.605,25.14,3.54,13040600,{"date":2505,"open":2506,"high":2087,"low":2507,"close":2508,"change":1600,"percent_change":2448,"volume":2509,"transactions":9,"vwap":2508},"2025-09-04",23.81,23.33,24.28,9158300,{"date":2511,"open":2056,"high":2498,"low":2512,"close":2513,"change":2514,"percent_change":924,"volume":2515,"transactions":9,"vwap":2513},"2025-09-03",23.79,24.049999,-0.14,9306500,{"date":2517,"open":2038,"high":2218,"low":2518,"close":2519,"change":2520,"percent_change":1310,"volume":2521,"transactions":9,"vwap":2519},"2025-09-02",23.4,24.19,0.1,14228500,{"date":2523,"open":2218,"high":2072,"low":2524,"close":2525,"change":1070,"percent_change":1494,"volume":2526,"transactions":9,"vwap":2525},"2025-08-29",23.84,24.09,8288600,{"date":2528,"open":2529,"high":2039,"low":2055,"close":2485,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2485},"2025-08-28",25.040001,-0.63,-2.51,10608800,{"date":2534,"open":2081,"high":2535,"low":2508,"close":2381,"change":2457,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2381},"2025-08-27",25.64,1.5,18672500,{"date":2539,"open":2233,"high":2540,"low":2541,"close":2201,"change":1345,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2201},"2025-08-26",25.51,24.29,-2.45,13014900,{"date":2545,"open":2546,"high":2547,"low":2233,"close":2233,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2233},"2025-08-25",27.12,27.22,-1.77,-6.53,13157800,{"date":2552,"open":2302,"high":2553,"low":2302,"close":2546,"change":122,"percent_change":688,"volume":2554,"transactions":9,"vwap":2546},"2025-08-22",27.8,9165500,{"date":2556,"open":2240,"high":2317,"low":2287,"close":2557,"change":915,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-21",26.22,-2.49,5643700,{"date":2561,"open":2303,"high":2562,"low":2425,"close":2563,"change":2564,"percent_change":1004,"volume":2565,"transactions":9,"vwap":2563},"2025-08-20",27.89,26.89,-1.02,6918900,{"date":2567,"open":2568,"high":2332,"low":2569,"close":2570,"change":2571,"percent_change":2264,"volume":2572,"transactions":9,"vwap":2570},"2025-08-19",28.15,27.62,27.91,-0.18,5415300,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2272,"volume":2580,"transactions":9,"vwap":2578},"2025-08-18",28.2,28.51,27.965,28.09,0.07,6149300,{"date":2582,"open":2417,"high":2583,"low":2584,"close":2367,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2367},"2025-08-15",28.59,26.8,1.33,4.98,9386100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2310,"change":2349,"percent_change":1900,"volume":2593,"transactions":9,"vwap":2310},"2025-08-14",26.4,26.885,25.81,5799000,{"date":2595,"open":2596,"high":2597,"low":2419,"close":2563,"change":1087,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2563},"2025-08-13",25.89,27.08,4.79,8658100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2418,"change":2605,"percent_change":1485,"volume":2606,"transactions":9,"vwap":2418},"2025-08-12",25.54,26.26,25.322,0.19,12209400,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2226,"percent_change":2558,"volume":2613,"transactions":9,"vwap":2612},"2025-08-11",26.15,26.715,25.3,25.47,8757900,{"date":2615,"open":2616,"high":2617,"low":2596,"close":2374,"change":2311,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2374},"2025-08-08",26.545,26.88,-1.84,6607300,{"date":2621,"open":2591,"high":2622,"low":2603,"close":2200,"change":1447,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2200},"2025-08-07",27.040001,-0.37,7832300,{"date":2626,"open":2627,"high":2628,"low":2309,"close":2151,"change":1517,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2151},"2025-08-06",27.2,27.485,-2.77,10166600,{"date":2632,"open":2633,"high":2017,"low":2634,"close":2635,"change":112,"percent_change":1345,"volume":2636,"transactions":9,"vwap":2635},"2025-08-05",27.64,27.305,27.47,6163000,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2633,"change":2642,"percent_change":1011,"volume":2643,"transactions":9,"vwap":2633},"2025-08-04",28.014999,28.6,27.18,0.035,8091100,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-01",27.57,27.88,26.565,27.605,-1.955,-6.61,16282200,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-31",31.21,31.845,29.31,29.56,-2.59,-8.06,14481900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":73,"percent_change":1243,"volume":2668,"transactions":9,"vwap":2667},"2025-07-30",33.084999,33.4,31.89,32.15,6087500,{"date":2670,"open":2671,"high":2671,"low":2672,"close":1915,"change":1205,"percent_change":2673,"volume":2674,"transactions":9,"vwap":1915},"2025-07-29",33.7,31.94,-3.69,8295500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2327,"volume":2682,"transactions":9,"vwap":2680},"2025-07-28",34.34,34.7,33.702,33.91,-0.24,5589500,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":82,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-25",33.97,34.435,33.35,34.15,0.41,5371800,{"date":2692,"open":2693,"high":2694,"low":1949,"close":2695,"change":1285,"percent_change":1133,"volume":2696,"transactions":9,"vwap":2695},"2025-07-24",34.95,35.09,34.0099983,6613800,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-07-23",33.885,35.59,33.54,34.67,1.94,5.93,12501200,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-22",30.98,32.84,32.73,1.76,5.68,8246700,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":1132,"volume":2721,"transactions":9,"vwap":2719},"2025-07-21",31.525,32.07,30.88,30.97,-0.29,5767700,{"date":2723,"open":2724,"high":2725,"low":2719,"close":2726,"change":2727,"percent_change":343,"volume":2728,"transactions":9,"vwap":2726},"2025-07-18",32.45,32.58,31.26,-0.94,7823600,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":82,"percent_change":1841,"volume":2735,"transactions":9,"vwap":2734},"2025-07-17",32.19,32.72,31.97,32.2,6023700,{"date":2737,"open":1964,"high":1873,"low":2738,"close":2739,"change":46,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-07-16",31.43,32.060001,1.52,5972300,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":420,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-07-15",33.195,33.31,31.42,31.58,-3.92,8515500,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1151,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-07-14",33.38,33.5,32.435,32.87,-2.29,7257700,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2264,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-07-11",34.035,34.07,33.22,33.64,-1.87,6922600,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-10",33.47,34.39,32.98,34.28,1.49,4.54,11693100,{"date":2776,"open":2777,"high":2778,"low":2779,"close":1923,"change":2272,"percent_change":1311,"volume":2780,"transactions":9,"vwap":1923},"2025-07-09",32.83,33.39,32.09,9819700,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-08",30.08,33.65,30.040001,32.54,2.64,8.83,19295000,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":1204,"percent_change":419,"volume":2796,"transactions":9,"vwap":2795},"2025-07-07",30.35,30.849,29.72,29.9,8221900,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2173,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-07-03",30.54,30.94,30.2,30.49,0.69,6972600,{"date":2806,"open":2807,"high":1907,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-07-02",28.83,28.62,30.28,1.59,5.54,14708900,{"date":2814,"open":2341,"high":2815,"low":2816,"close":2817,"change":1941,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-07-01",29.845,26.81,28.69,3.99,14553900,{"date":2821,"open":2822,"high":2823,"low":2333,"close":2269,"change":812,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2269},"2025-06-30",28.065001,28.74,1.58,10175400,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2210,"change":1070,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2210},"2025-06-27",27.68,27.99,26.875,-1.38,11547600,{"date":2834,"open":2016,"high":2009,"low":2584,"close":2357,"change":2835,"percent_change":1036,"volume":2836,"transactions":9,"vwap":2357},"2025-06-26",0.68,9289100,{"date":2838,"open":2263,"high":2839,"low":2840,"close":2841,"change":1423,"percent_change":89,"volume":2842,"transactions":9,"vwap":2841},"2025-06-25",26.96,26.135,26.86,6149800,{"date":2844,"open":2845,"high":2846,"low":2845,"close":2584,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2584},"2025-06-24",26.025,27.13,1.13,4.4,8023500,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-06-23",25.565,25.965,25.16,25.67,-0.23,-0.89,6523400,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2472,"change":2384,"percent_change":2385,"volume":2864,"transactions":9,"vwap":2472},"2025-06-20",25.71,26.014999,25.42,13772200,{"date":2866,"open":2033,"high":2867,"low":2110,"close":2868,"change":1744,"percent_change":1204,"volume":2869,"transactions":9,"vwap":2868},"2025-06-18",25.85,25.4,7527000,{"date":2871,"open":2872,"high":2873,"low":2223,"close":2224,"change":277,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2224},"2025-06-17",25.8,26.34,-1.73,8329500,{"date":2877,"open":2878,"high":2879,"low":2483,"close":2880,"change":915,"percent_change":2531,"volume":2881,"transactions":9,"vwap":2880},"2025-06-16",26.615,26.755,26,10666100,{"date":2883,"open":2884,"high":2261,"low":2885,"close":2231,"change":2886,"percent_change":2558,"volume":2887,"transactions":9,"vwap":2231},"2025-06-13",26.57,26.31,-0.68,7180300,{"date":2889,"open":2890,"high":2891,"low":2816,"close":2261,"change":1655,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2261},"2025-06-12",27.29,27.925,-1.44,8326400,{"date":2895,"open":2015,"high":2896,"low":2569,"close":2022,"change":2579,"percent_change":2272,"volume":2897,"transactions":9,"vwap":2022},"2025-06-11",28.72,9232400,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2828,"change":1832,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2828},"2025-06-10",27.86,28.23,27.32,-1.63,7888900,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2219,"change":2835,"percent_change":2082,"volume":2910,"transactions":9,"vwap":2219},"2025-06-09",27.77,29.19,27.653,9387600,{"date":2912,"open":2913,"high":2014,"low":2374,"close":2914,"change":1369,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-06-06",26.21,27.46,5.13,8525800,{"date":2918,"open":2295,"high":2210,"low":2253,"close":2374,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2374},"2025-06-05",-1.15,-4.22,9846100,{"date":2923,"open":2924,"high":2009,"low":2622,"close":2925,"change":2926,"percent_change":419,"volume":2927,"transactions":9,"vwap":2925},"2025-06-04",28.17,27.27,-0.54,7741700,{"date":2929,"open":2247,"high":2930,"low":2931,"close":2932,"change":605,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-06-03",28.57,26.28,27.81,2.81,13439900,{"date":2936,"open":2937,"high":2938,"low":2284,"close":2016,"change":53,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2016},"2025-06-02",26.92,27.43,1.84,12909100,{"date":2942,"open":2943,"high":2816,"low":2944,"close":2425,"change":2623,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2425},"2025-05-30",26.345,25.6,-1.37,30676200,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-05-29",26.285,27.15,25.76,26.93,0.88,3.38,10126500,{"date":2957,"open":2958,"high":2958,"low":2959,"close":2960,"change":172,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2960},"2025-05-28",26.77,25.86,26.049999,-2.65,8114200,{"date":2964,"open":2965,"high":2966,"low":2140,"close":2967,"change":2384,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2967},"2025-05-27",26.79,27.85,26.76,1.9,14604900,{"date":2971,"open":2609,"high":2972,"low":2224,"close":2603,"change":1832,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2603},"2025-05-23",26.49,-1.72,8258800,{"date":2976,"open":2977,"high":2563,"low":2978,"close":2416,"change":2273,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2416},"2025-05-22",25.5,25.22,3.57,11296900,{"date":2982,"open":2983,"high":2984,"low":2535,"close":2872,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2872},"2025-05-21",27.9,28.066999,-2.19,-7.82,17822600,{"date":2989,"open":2990,"high":1978,"low":2991,"close":2829,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2829},"2025-05-20",26.82,26.47,1.6,6.06,37154700,{"date":2996,"open":2997,"high":2998,"low":2999,"close":2278,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2278},"2025-05-19",25.27,26.924,25.101,1.53,6.15,16136400,{"date":3004,"open":2169,"high":2223,"low":3005,"close":3006,"change":3007,"percent_change":595,"volume":3008,"transactions":9,"vwap":3006},"2025-05-16",23.67,24.86,1.21,14874000,{"date":3010,"open":3011,"high":2479,"low":3012,"close":3013,"change":2623,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-05-15",24.3,23.155,23.65,-1.54,14890100,{"date":3017,"open":2602,"high":2021,"low":2454,"close":3018,"change":1173,"percent_change":486,"volume":3019,"transactions":9,"vwap":3018},"2025-05-14",24.02,12814900,{"date":3021,"open":2944,"high":2410,"low":3022,"close":2033,"change":2433,"percent_change":1352,"volume":3023,"transactions":9,"vwap":2033},"2025-05-13",25.08,8381400,{"date":3025,"open":3006,"high":3026,"low":3006,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-12",26.18,25.7,1.45,5.98,12541200,{"date":3032,"open":3033,"high":2071,"low":2045,"close":2218,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":2218},"2025-05-09",24.68,-0.13,-0.53,7129200,{"date":3038,"open":2181,"high":3039,"low":2454,"close":2072,"change":668,"percent_change":2585,"volume":3040,"transactions":9,"vwap":2072},"2025-05-08",24.98,9680300,{"date":3042,"open":2432,"high":2120,"low":3043,"close":2048,"change":2623,"percent_change":3044,"volume":3045,"transactions":9,"vwap":2048},"2025-05-07",23.7,-1.51,10791300,{"date":3047,"open":2339,"high":2339,"low":2056,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-05-06",24.43,-3.41,-12.25,23279600,{"date":3053,"open":2553,"high":2007,"low":2641,"close":3054,"change":1600,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-05-05",27.84,0.83,7804300,{"date":3058,"open":3059,"high":2331,"low":2950,"close":3060,"change":38,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3060},"2025-05-02",27.74,27.61,2.15,7545200,{"date":3064,"open":2828,"high":2966,"low":3065,"close":3066,"change":3044,"percent_change":1752,"volume":3067,"transactions":9,"vwap":3066},"2025-05-01",26.059999,27.030001,14893600,{"date":3069,"open":3070,"high":3071,"low":2279,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-04-30",27.465,28.65,28.54,0.72,2.59,7729900,{"date":3077,"open":3070,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":1874,"volume":3082,"transactions":9,"vwap":3080},"2025-04-29",28.01,27.17,27.82,0.36,5242100,{"date":3084,"open":3085,"high":3086,"low":3085,"close":2914,"change":107,"percent_change":2953,"volume":3087,"transactions":9,"vwap":2914},"2025-04-28",27,28.402,5754900,{"date":3089,"open":2990,"high":2647,"low":2200,"close":2547,"change":112,"percent_change":1345,"volume":3090,"transactions":9,"vwap":2547},"2025-04-25",7719100,{"date":181,"open":2241,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},27.41,26.33,27.39,0.73,2.74,4794900]