[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RBLX":3,"homepage-market-summary":31,"stock-historical-RBLX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RBLX","2026-10-07",{"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},"Roblox Corporation","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Roblox operates a free-to-play online video game platform with nearly 125 million daily active users. This platform has spawned a virtual universe and a Roblox economy based on the Robux currency. The platform houses millions of games from a wide range of creators—spanning from young gamers themselves to professional development studios. Roblox offers creators the tools, publishing abilities, and platform for their games, enabling anyone to create a game. Creators earn money when gamers make optional in-game purchases within their games and by offering space for real-world advertising, and Roblox earns revenue primarily by taking a cut of these earnings.","3,065","San Mateo, 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},46.41,44.03,46.655,43.8651,45.56,0.85,1.87,12592558.393175,110784,45.9167,141.95,33.88,10785035.672290916,11.6,1402,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},150.59,10121905,3694495253.74502,-30.29,"2025-04-25",[184,185,195,206,217,228,239,250,260,271,281,292,303,314,325,335,346,357,367,378,389,399,410,421,432,442,453,464,473,484,495,504,515,525,535,544,553,563,574,584,593,604,615,626,637,648,658,668,677,686,696,707,717,726,736,747,758,767,776,785,793,802,808,817,825,834,841,850,859,868,876,883,892,900,909,917,925,934,943,951,960,967,974,982,990,999,1008,1015,1022,1030,1036,1044,1053,1062,1071,1077,1086,1094,1103,1112,1120,1127,1136,1145,1152,1161,1169,1178,1184,1193,1200,1208,1216,1223,1232,1240,1247,1255,1264,1272,1281,1290,1298,1306,1314,1321,1329,1338,1346,1353,1362,1370,1378,1386,1394,1401,1407,1416,1422,1429,1435,1442,1449,1457,1466,1473,1482,1491,1499,1508,1515,1523,1531,1540,1549,1558,1566,1575,1583,1592,1599,1608,1615,1624,1632,1641,1649,1658,1666,1675,1682,1690,1699,1707,1715,1723,1730,1738,1744,1751,1760,1768,1776,1785,1794,1803,1812,1820,1828,1836,1844,1853,1861,1868,1876,1883,1891,1900,1909,1916,1925,1932,1939,1947,1953,1962,1969,1977,1986,1994,2001,2009,2018,2025,2034,2042,2051,2059,2066,2074,2083,2091,2099,2107,2114,2122,2129,2136,2144,2152,2161,2170,2178,2187,2195,2204,2212,2221,2228,2236,2245,2254,2262,2271,2280,2288,2296,2305,2313,2321,2328,2335,2343,2351,2360,2368,2377,2385,2394,2403,2411,2418,2426,2434,2442,2450,2458,2465,2474,2481,2488,2497,2505,2512,2520,2529,2537,2543,2552,2561,2568,2576,2585,2594,2602,2610,2618,2627,2636,2643,2651,2659,2667,2674,2683,2689,2697,2706,2715,2723,2732,2741,2748,2755,2763,2771,2779,2784,2791,2799,2808,2816,2823,2831,2838,2846,2854,2862,2870,2877,2886,2894,2901,2909,2917,2926,2935,2943,2948,2955,2964,2972,2981,2988,2995,3004,3012,3020,3025,3032,3038,3045,3052,3059,3068,3075,3080,3087,3095,3103,3109,3117,3126,3134,3143,3150,3157,3164,3171,3179,3188,3196,3203,3211,3218],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",44.36,45.9,43.57,0.98,2.2,10817625.020068,82149,45.4294,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",44.18,45.1499,43.14,44.58,0.46,1.04,10106754.744615,118177,44.3187,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",43.44,44.42,42.4,44.12,1.12,2.6,9265806.741493,103630,43.6401,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",43.01,43.49,41.805,43,0.63,1.49,9844620.490282,103714,42.9131,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",41.21,42.865,40.75,42.37,1.19,2.89,15729992.646468,126429,42.2881,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",41.9,42.25,40.77,41.18,-0.68,-1.62,18406317.035887,149718,41.5398,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",43.6,44.59,41.86,-4.58,-9.86,18062022.77349,170256,42.8212,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",48.19,48.76,46.01,46.44,-2.39,-4.89,13383833.430116,127993,46.6702,{"date":272,"open":138,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",50.23,46.97,48.83,-0.16,-0.33,20818339.149369,143677,48.6858,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",49.79,50.4,48.8,48.99,-0.88,-1.76,16931988.745421,75554,49.0564,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",51.78,51.96,49.46,49.87,-1.38,-2.69,7851477.915198,95955,49.9704,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",50.9,51.545,49.67,51.25,3.43,7.17,9538929.200688,109400,50.9572,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",47.55,48.14,46.26,47.82,0.32,0.67,13056445.408479,95697,47.5847,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":72,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",48.15,48.79,46.85,47.5,0.15,6547600.679644,75929,47.5621,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",50.11,50.3448,47.24,47.43,-2.81,-5.59,9083270.053108,106961,48.158,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",50.52,51.27,49.9,50.24,-1.05,-2.05,7999068.229511,96072,50.4472,{"date":358,"open":330,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",51.3,46.7301,51.29,5.79,12.73,18581673.043672,175659,50.026,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",45.3,46.5,45.19,45.5,0.62,1.38,6353482.818425,78008,45.7069,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",45.09,45.77,44.11,44.88,0.36,0.81,6488920.690045,85661,44.9836,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":102,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",44.51,45.05,43.5,44.52,-0.67,8632888.257319,97535,44.3881,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",44.56,45.76,43.18,44.82,1.51,3.49,13941091.634162,143900,44.7873,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",41.45,43.46,41.31,43.31,1.8,4.34,9982153.435251,108719,42.9004,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",41.75,43.2839,41.2407,41.51,0.3,0.73,7907232.66458,85669,41.863,{"date":433,"open":434,"high":435,"low":436,"close":230,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",39.89,41.28,39.3738,0.54,1.33,6521633.074209,77313,40.5632,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",40.8,40.99,39.35,40.67,-0.62,-1.5,9240256.931648,101595,40.4597,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",38.58,41.58,38.26,41.29,2.76,7.16,19572232.466918,147563,40.7916,{"date":465,"open":466,"high":446,"low":467,"close":468,"change":469,"percent_change":175,"volume":470,"transactions":471,"vwap":472},"2026-08-28",38.5,37.9804,38.53,0.38,7738625.070843,81061,38.7075,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",37.75,38.595,37.31,38.15,0.59,1.57,11486437.851308,101375,38.0774,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",39.04,39.95,37.405,37.56,-1.56,-3.99,11635289.143512,99080,37.932,{"date":496,"open":497,"high":487,"low":498,"close":499,"change":384,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",38.89,38.215,39.12,0.93,8208357.806248,66989,38.9693,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",38.56,39.98,38.3301,38.76,0.39,1.02,8337583.003166,78852,38.8884,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":395,"volume":522,"transactions":523,"vwap":524},"2026-08-21",38.74,39.375,38.06,38.37,-0.26,9810112.459156,76094,38.5472,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":276,"volume":532,"transactions":533,"vwap":534},"2026-08-20",38.54,39.1,37.2,38.63,-0.06,11443352.178518,101471,38.1915,{"date":536,"open":519,"high":537,"low":538,"close":539,"change":511,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",40.19,37.82,38.69,2.71,12881195.289602,94407,38.892,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":521,"percent_change":168,"volume":550,"transactions":551,"vwap":552},"2026-08-18",37.85,38.78,37.62,37.67,8044664.552672,78236,37.967,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":102,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",38.075,38.64,37.43,37.93,-0.78,10819351.64523,84530,37.9228,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",38.49,39.14,37.95,38.23,0.28,0.74,9539771.556538,105315,38.4157,{"date":575,"open":576,"high":577,"low":578,"close":567,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",35.89,38.29,35.41,2.41,6.78,11144900.089093,104831,37.1425,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":245,"percent_change":81,"volume":590,"transactions":591,"vwap":592},"2026-08-12",36.3,36.58,35.16,35.54,9426214.104656,103411,35.6193,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",36.7,37.455,36.185,36.22,-0.83,-2.24,24557554.773173,98533,36.379,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",37.84,39.68,37.04,37.05,-0.74,-1.96,14075014.4171,109661,37.7185,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-07",36.79,37.99,36.24,37.79,1.75,4.86,18392083.381517,154157,37.2142,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",35.6,37.085,35.4,36.04,-0.15,-0.41,8513568.045942,97493,36.4333,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",37.45,37.89,35.53,36.19,-0.81,-2.19,14657813.030259,143034,36.2277,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-04",36.64,38.28,37,0.33,0.9,26764640.947134,261125,37.4711,{"date":659,"open":660,"high":618,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",35.58,35.03,36.67,1.07,3.01,24994537.218709,219809,36.9282,{"date":669,"open":670,"high":671,"low":27,"close":628,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",38.88,40,-13.07,-26.85,62911382.176793,604435,35.2679,{"date":678,"open":296,"high":679,"low":330,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",50.92,48.67,-1.46,-2.91,23577139.806092,193572,47.686,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":223,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",49.37,51.05,48.6,50.13,1.27,6942758.566159,84269,49.7268,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",48.61,50.69,47.3701,49.5,1.08,2.23,6607898.914074,76217,49.3921,{"date":708,"open":709,"high":710,"low":402,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-27",48.37,48.78,48.42,0.87,1.83,8411261.83558,98862,47.6695,{"date":718,"open":719,"high":720,"low":721,"close":316,"change":722,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",48.162,48.66,47.14,0,4716595.979889,59471,47.7444,{"date":727,"open":728,"high":729,"low":730,"close":316,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",48.7,49,47.13,-2.09,-4.21,5455274.859164,72496,47.7216,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",52.41,52.535,49.61,49.64,-2.86,-5.45,5892459.068258,71532,50.1464,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",52.82,53.96,52.44,52.5,-0.75,-1.41,5351152.484198,56700,52.821,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":480,"percent_change":88,"volume":764,"transactions":765,"vwap":766},"2026-07-20",52,55.42,51.74,53.25,9517047.817196,99254,53.7646,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-17",52.18,52.8,50.56,51.68,-2.33,-4.31,7401800,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-16",56.91,57.48,53.63,54.0099983,-3.06,-5.36,8761600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":213,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-15",56,57.225,55.09,57.07,4.77,6443600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-14",54.87,55.36,53.89,54.47,-0.56,-1.02,5298300,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":117,"percent_change":127,"volume":807,"transactions":9,"vwap":806},"2026-07-13",55.53,57.545,55.029999,6296800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-10",57.66,58.099998,54.2,55.35,-1.08,-1.91,6418300,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",54.37,56.45,56.43,1.31,2.38,6061900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-08",55.84,55.92,53.56,55.12,-1.59,-2.8,6157500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":117,"percent_change":799,"volume":840,"transactions":9,"vwap":839},"2026-07-07",57.38,58.095001,56.2,56.71,7311000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",55.11,58.4,54.98,57.029999,1.62,2.92,7864200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-02",54.4,56.049999,53.3,55.41,-2.54,-4.38,8715000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-01",55.46,58.43,55.0099983,57.95,3.57,6.56,13709800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":72,"volume":875,"transactions":9,"vwap":873},"2026-06-30",54.52,55.99,53.9,54.38,0.04,9513900,{"date":877,"open":305,"high":878,"low":879,"close":880,"change":580,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-29",55.352,50.79,54.34,14.26,16926900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-26",45.935,47.69,44.7,47.56,1.17,2.52,10790300,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",47.74,45.15,46.39,-1.55,-3.23,9577900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-24",47,49.54,46.6,47.94,0.83,1.76,8146400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":276,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-23",46.7,49.48,46.28,47.11,-0.34,12258200,{"date":918,"open":919,"high":701,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-22",48.2,46.02,47.27,-4.26,-8.27,21752700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-18",48.97,53.02,48.16,51.53,3.51,7.31,21822000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-17",48.89,50.84,47.61,48.02,-1.32,-2.68,13594400,{"date":944,"open":188,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-16",49.655,45.53,49.34,3.68,8.06,14044300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-15",44.09,45.82,43.56,45.66,2.35,5.43,9509000,{"date":961,"open":962,"high":963,"low":964,"close":415,"change":965,"percent_change":633,"volume":966,"transactions":9,"vwap":415},"2026-06-12",43.63,44,41.635,-0.18,10504500,{"date":968,"open":969,"high":252,"low":970,"close":220,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":220},"2026-06-11",41.25,40.68,1.99,4.8,11652700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":449,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-10",42.044998,43.15,41.405,41.5,-3.49,9279000,{"date":983,"open":984,"high":985,"low":986,"close":222,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":222},"2026-06-09",42.07,44.57,41.6,0.7,1.65,14585100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-08",41.67,42.88,40.95,42.3,0.48,1.15,9724500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-05",43.255,43.84,41.07,41.82,-1.53,-3.53,9329300,{"date":1009,"open":187,"high":1010,"low":1011,"close":1012,"change":277,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-04",45.049999,43.26,43.35,-0.76,7976400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":940,"percent_change":95,"volume":1021,"transactions":9,"vwap":1020},"2026-06-03",44.39,44.81,42.69,43.68,8856400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":922,"volume":1029,"transactions":9,"vwap":1027},"2026-06-02",46.87,48,44.35,45,-2,9087300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":902,"change":632,"percent_change":117,"volume":1035,"transactions":9,"vwap":902},"2026-06-01",47.76,47.99,45.83,10221900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":320,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-29",46.52,47.84,46.24,47.15,0.68,11055300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",45.765,47.67,45.41,46.83,1.2,2.63,9258500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-27",45.88,46.95,45.61,45.63,-0.37,-0.8,8353100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",48.25,48.53,44.9,46,-2.16,-4.49,12287200,{"date":1072,"open":1073,"high":709,"low":1073,"close":929,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":929},"2026-05-22",46.36,2.02,4.38,10128100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-21",45.24,46.93,44.934,46.14,0.35,0.76,9001000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":664,"volume":1093,"transactions":9,"vwap":1091},"2026-05-20",45.2,45.965,43.784,45.79,1.34,12096400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",47.080002,47.53,43.88,44.45,-2.53,-5.39,14108000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-18",42.82,47.6,42.65,46.98,4.13,9.64,16138500,{"date":1113,"open":1114,"high":1115,"low":984,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-15",43.79,44.19,42.85,-0.87,-1.99,11437500,{"date":1121,"open":1122,"high":1123,"low":414,"close":1124,"change":907,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-14",42.049999,43.94,43.72,4.19,10278600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-13",41.12,42.24,40.15,41.96,0.42,1.01,10781300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-12",42.040001,43.476,41.455,41.54,0.23,0.56,14013500,{"date":1146,"open":1147,"high":1148,"low":994,"close":414,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":414},"2026-05-11",41.265,42.38,-0.6,-1.43,14349000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-08",44.13,44.489,41.66,41.91,-2.87,-6.41,17103400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":511,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-05-07",44.29,45.98,44.17,44.78,2.33,10619800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-06",44.21,44.64,43.36,43.76,-0.28,-0.64,13990700,{"date":1179,"open":730,"high":1180,"low":393,"close":1181,"change":1006,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-05-05",47.58,44.040001,-7.42,18962200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-04",44.92,48.43,44.6,47.57,2.44,5.41,17674500,{"date":1194,"open":1148,"high":1195,"low":423,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-01",47.438,45.13,-10.13,-18.33,53403900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":800,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-30",55.71,56.82,54.91,55.26,-1.81,23970800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":427,"volume":1215,"transactions":9,"vwap":1213},"2026-04-29",55.65,56.89,53.91,56.28,0.17,7028500,{"date":1217,"open":1218,"high":1219,"low":828,"close":1220,"change":754,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-28",57.060001,58.89,56.11,-2.45,6501500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-27",55.725,57.86,55.45,57.52,1.43,2.55,7355000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":997,"volume":1239,"transactions":9,"vwap":1237},"2026-04-24",54.85,56.19,52.62,56.09,0.64,11981400,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1227,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1227},"2026-04-23",58.46,53.97,-4.19,-7.03,10759900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":246,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-22",62.31,63,59.63,59.64,-2.64,7668600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-21",62.0099983,64.42,60.84,61.26,-0.57,-0.92,7915800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":224,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-20",60,62.275,59.69,61.83,2.47,5693300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-17",61.74,62.99,59.66,60.34,-0.1,-0.17,7999900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-16",61.36,62.113,59.5,60.44,0.65,1.09,6827300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":224,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-15",59,61.2,58.88,59.79,2.56,7322000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1238,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-14",57.94,59.09,56.68,58.3,1.11,7586700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":810,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":810},"2026-04-13",55.51,58.96,55.5,2.07,3.72,10975800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1133,"percent_change":1084,"volume":1320,"transactions":9,"vwap":1319},"2026-04-10",55.22,55.77,52.72,55.59,7105200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":521,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-09",54.8,55.75,53.204,55.17,-0.47,10161000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-08",60.105,60.54,55.16,55.43,-2.07,-3.6,6754900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":427,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-07",56.83,57.71,55.91,57.5,0.52,3789000,{"date":1347,"open":1295,"high":1348,"low":1349,"close":1350,"change":682,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-04-06",60.66,56.87,57.2,-4.84,13447500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-02",56.37,60.23,55.8,60.11,2.48,4.3,10830300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":663,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-04-01",57.064999,58.91,56.465,57.63,1.89,10895000,{"date":1371,"open":1372,"high":1373,"low":770,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-31",53.060001,57.34,56.56,4.65,8.96,13156900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1013,"volume":1385,"transactions":9,"vwap":1383},"2026-03-30",52.28,52.91,51.23,51.91,-0.4,7700100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":742,"volume":1393,"transactions":9,"vwap":1391},"2026-03-27",53.19,53.405,51.72,52.31,-1.54,7536200,{"date":1395,"open":1310,"high":1396,"low":1397,"close":1398,"change":832,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-26",56.65,53.48,53.85,-4.94,7757800,{"date":1402,"open":1403,"high":1404,"low":1310,"close":1396,"change":988,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1396},"2026-03-25",56.59,57.98,3,5838400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-24",56.85,57.0050011,54.33,55,-1.84,-3.24,7471800,{"date":1417,"open":1218,"high":1418,"low":1419,"close":1420,"change":122,"percent_change":46,"volume":1421,"transactions":9,"vwap":1420},"2026-03-23",57.84,55.81,56.84,6536900,{"date":1423,"open":1424,"high":1425,"low":1333,"close":1426,"change":799,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-20",57.084999,57.3,56.96,-0.97,8864800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1228,"change":753,"percent_change":66,"volume":1434,"transactions":9,"vwap":1228},"2026-03-19",57.65,59.26,56.16,8549600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":996,"percent_change":906,"volume":1441,"transactions":9,"vwap":1440},"2026-03-18",57.35,59.78,57,58.27,11068000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":298,"percent_change":773,"volume":1448,"transactions":9,"vwap":1447},"2026-03-17",58.805,60.56,57.25,57.79,7339100,{"date":1450,"open":1451,"high":1452,"low":1203,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-16",56.88,59.49,59.17,2.75,4.87,8331200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-13",56.99,58.014999,55.85,56.42,0.12,0.21,7396000,{"date":1467,"open":1295,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-12",60.13,56.3,-4.09,-6.77,9721700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-11",59.45,60.76,58.7,60.39,1.56,2.65,6713000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-10",63.55,64,58.73,58.83,-3.82,-6.1,13852300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":287,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-03-09",62.455,64.089996,61.67,62.65,-1.39,11183400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-06",64.29,64.65,62.82,63.53,-2.55,-3.86,8147600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":940,"percent_change":611,"volume":1514,"transactions":9,"vwap":1513},"2026-03-05",67.78,69.91,65.044998,66.080002,7982200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1238,"volume":1522,"transactions":9,"vwap":1520},"2026-03-04",65.63,68.92,65.316,67.4,0.43,6757100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1327,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-03-03",64.67,67.69,63.26,66.97,-0.7,9128200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-02",66.5,68.11,65.22,67.44,-1.22,-1.78,7205800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-27",69.72,71.19,68.15,68.66,-2.74,-3.84,12019800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-26",68.14,71.53,67.83,71.4,3.33,4.89,8930700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":190,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-25",66.985,68.34,66.2,68.07,1.46,7823600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-24",61.845,67.23,60.64,67.089996,4.66,7.46,11469500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1521,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-23",61.7,62.84,59.7,62.43,0.69,11557400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-20",63.62,63.65,60.33,62,-2.44,-3.79,17740200,{"date":1593,"open":1250,"high":1594,"low":1595,"close":1596,"change":374,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-19",65.51,62.81,64.44,2.19,12135100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-18",62.74,65.798,62.5,63.060001,0.06,0.1,9432900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1250,"change":1279,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1250},"2026-02-17",63.88,64.598,62.49,-0.27,8686100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-13",64.010002,64.54,62.775,63.17,0.02,0.03,8424700,{"date":1625,"open":1561,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-12",68.79,61.605,63.15,-5.84,-8.46,14761000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-11",71.7,73.16,66.93,68.99,-2.95,-4.1,11717000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":137,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-02-10",74.7,76.58,71.15,71.94,-2.06,13043200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-09",68.76,74.43,68.28,73.45,7.03,10.58,19558300,{"date":1659,"open":1660,"high":1661,"low":1277,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-06",67.41,69.2,66.42,5.85,9.66,34085900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-05",62.8,64.84,60.07,60.57,-2.5,-3.96,21106900,{"date":1676,"open":1677,"high":1678,"low":1269,"close":1679,"change":773,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-02-04",64.5,65.059998,63.07,-3.56,15301800,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-03",66.945,63.13,65.4,-2.08,-3.08,16417100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-02",67.019997,69.41,66.31,67.48,1.72,2.62,12804100,{"date":1700,"open":1701,"high":1702,"low":1618,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-30",74.33,75.33,65.76,-9.97,-13.17,29755100,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":201,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-29",75.13,75.75,72.43,75.73,0.61,9220600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":417,"volume":1722,"transactions":9,"vwap":1720},"2026-01-28",73.46,76.5,72.019997,75.27,3.13,8974500,{"date":1724,"open":1725,"high":1726,"low":1719,"close":1727,"change":1728,"percent_change":1100,"volume":1729,"transactions":9,"vwap":1727},"2026-01-27",74.72,75.16,72.14,-1.87,8158500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":632,"volume":1737,"transactions":9,"vwap":1735},"2026-01-26",73.25,74.3,70.55,74.010002,-0.11,15789700,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":127,"percent_change":559,"volume":1743,"transactions":9,"vwap":1742},"2026-01-23",75.11,73.07,74.12,9458500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1643,"change":1749,"percent_change":66,"volume":1750,"transactions":9,"vwap":1643},"2026-01-22",76.48,77.23,73.41,-0.98,14217900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-21",78.67,78.84,75.12,75.68,-3.16,-4.01,13210000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1754,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1754},"2026-01-20",84.55,84.76,78.345,-8.44,-9.67,14447500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1051,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-16",86,91.089996,85.26,87.28,3.11,16423800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-15",83.85,88.23,82.9,84.65,1.78,2.15,13949900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-14",86.75,87.25,82.15,82.87,-1.93,-2.28,12480600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-13",76.925,85.48,76.59,84.8,8.08,10.53,25200100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-12",73.050003,77,72.83,76.72,3.45,4.71,11555400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":448,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-09",73.75,74,72.059998,73.27,-0.84,11416600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1100,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-08",74.86,74.98,71.78,73.89,-3.31,13371100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":479,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2026-01-07",76.265,77.63,75.4,76.42,0.78,10933000,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-06",79.37,74.95,75.83,-5.21,-6.43,15611500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-05",81.4,82.38,79.88,81.040001,0.09,0.11,7991800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1278,"volume":1860,"transactions":9,"vwap":1858},"2026-01-02",81.45,81.78,78.8,80.95,-0.08,6972200,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":559,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-31",81.76,80.61,81.029999,-0.95,5311100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":384,"volume":1875,"transactions":9,"vwap":1873},"2025-12-30",81.68,82.56,81.36,81.81,0.29,5904500,{"date":1877,"open":1878,"high":1879,"low":1858,"close":1880,"change":1529,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-29",81.12,82.14,81.52,-0.85,4526900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1133,"volume":1890,"transactions":9,"vwap":1888},"2025-12-26",81.72,82.34,80.87,82.22,0.34,3863700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-24",80.69,82.12,80.42,81.88,0.89,1.1,2684200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-23",81.77,82.040001,80.3,80.99,-0.99,-1.21,6093000,{"date":1910,"open":1911,"high":1912,"low":1846,"close":1913,"change":874,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-22",82.415,83.19,81.98,0.05,6687800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-19",84.099998,84.2,81.245,81.94,-1.97,-2.35,15127100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1028,"percent_change":773,"volume":1931,"transactions":9,"vwap":1930},"2025-12-18",86.68,87.27,83.52,83.91,9933900,{"date":1933,"open":1934,"high":1935,"low":1772,"close":1936,"change":1005,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-17",87.5,89.19,85.91,-1.75,6186000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":996,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-16",87.18,87.86,86.15,87.44,0.55,8234000,{"date":1948,"open":1949,"high":1950,"low":1936,"close":1951,"change":897,"percent_change":1937,"volume":1952,"transactions":9,"vwap":1951},"2025-12-15",87.96,88.37,86.96,7752200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-12",90.875,91.88,88.055,88.51,-5.83,-6.18,8443800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":146,"percent_change":146,"volume":1968,"transactions":9,"vwap":1967},"2025-12-11",94.19,96.27,93.07,94.34,6115000,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-10",99.98,94.35,94.36,-4.64,-4.69,8642000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-09",97.32,99.27,96.78,99,1.36,1.39,5849400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1983,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-12-08",96.22,97.69,94.78,97.64,1.41,5054700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":663,"percent_change":212,"volume":2000,"transactions":9,"vwap":1999},"2025-12-05",95.665,97.92,94.145,96.28,6841300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1774,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-12-04",92.6,96.14,91.18,95.21,3.38,8113800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-03",92.155,93.8,91.055,92.099998,-1.6,-1.71,5599000,{"date":2019,"open":1964,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1278,"volume":2024,"transactions":9,"vwap":2022},"2025-12-02",95.36,93.45,93.7,-0.09,6748800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-01",93.010002,94.17,90.65,93.79,-1.24,-1.3,6282500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1359,"volume":2041,"transactions":9,"vwap":2039},"2025-11-28",93.61,95.74,93.074997,95.029999,2.3,3131300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-26",92.17,94.74,92.010002,92.73,1.66,1.82,6793400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":437,"volume":2058,"transactions":9,"vwap":2056},"2025-11-25",89.76,91.25,87.94,91.07,0.49,7060200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":438,"percent_change":224,"volume":2065,"transactions":9,"vwap":2064},"2025-11-24",87.89,90.7,87.080002,90.58,11949100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1221,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-21",92.12,93.27,88.229,89.25,-2.67,10463000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-20",98.13,98.515,91.33,91.7,-5.67,-5.82,15268900,{"date":2084,"open":2085,"high":2086,"low":1967,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-19",100.33,100.56,97.37,-4.36,-4.29,10984900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":201,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-18",100.465,103.22,99.96,101.73,0.45,4712100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1906,"volume":2106,"transactions":9,"vwap":2104},"2025-11-17",102.25,103.775,99.81,101.27,-1.01,4006500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1134,"percent_change":175,"volume":2113,"transactions":9,"vwap":2112},"2025-11-14",99.080002,103.37,98.050003,102.28,6381700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2104,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2104},"2025-11-13",104,104.21,99.4,-3.07,-2.94,7788800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":915,"percent_change":117,"volume":2128,"transactions":9,"vwap":2127},"2025-11-12",104.88,105.3,102.63,104.34,4472200,{"date":2130,"open":2124,"high":2131,"low":2132,"close":2133,"change":245,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-11-11",105.53,103.55,104.68,-0.65,4166600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1497,"volume":2143,"transactions":9,"vwap":2141},"2025-11-10",108.029999,108.285,105.26,105.36,-1.48,6315300,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-07",101.77,107.42,106.84,5.56,5.49,8371700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-06",102,103.98,100.6,101.28,-0.96,-0.94,6865300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-05",104.6,104.83,102.11,102.24,-1.89,-1.82,6977300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1006,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-11-04",104.93,105.74,102.65,104.13,-3.28,9806900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-03",112.935,113.6,106.099998,107.66,-6.06,-5.33,14623100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1238,"volume":2194,"transactions":9,"vwap":2192},"2025-10-31",118.6,119.85,111.2,113.72,0.72,17482400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-30",125.55,126.28,111.87,113,-20.74,-15.51,27951100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1074,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-29",131.5,134.67,130.080002,133.74001,1.53,7389200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-28",131.45,134.34,130.62,131.72,3.23,2.51,7695000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1834,"percent_change":1713,"volume":2227,"transactions":9,"vwap":2226},"2025-10-27",129.645,131.25,127.67,128.49001,6452600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1005,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-10-24",131.41,132.5,127.65,127.71,-1.18,3816300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-23",129.13,130.825,127.12,129.24001,1.24,0.97,3578200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-22",133.12,133.41,125.805,128,-5.16,-3.88,6029600,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-21",135,129.60001,133.16,-1.68,-1.25,4718800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-20",133.905,135.85001,130.49001,134.84,1.92,1.44,4895700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-17",133.69,135.681,131.059998,132.92,-1.57,-1.17,3396400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2120,"volume":2287,"transactions":9,"vwap":2285},"2025-10-16",138.73,139.0050049,133,134.49001,-4.07,6151900,{"date":2289,"open":2290,"high":26,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-15",138.69,136.66,138.56,5.28,3.96,8771100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-14",129.5,137.42999,124.96,133.28,5.04,3.93,8549000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2269,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-10-13",129.059998,129.72,124.58,128.24001,1.14,4476400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1874,"volume":2320,"transactions":9,"vwap":2318},"2025-10-10",126.45,130.2,125.67,126.8,0.37,5569600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":201,"percent_change":2319,"volume":2327,"transactions":9,"vwap":2326},"2025-10-09",125.59,126.95,124.5,126.43,4899500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":190,"percent_change":1834,"volume":2334,"transactions":9,"vwap":2333},"2025-10-08",128.34,128.5,124.295,125.97,4381400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2105,"volume":2342,"transactions":9,"vwap":2340},"2025-10-07",125.57,126.099998,122.44,124.99,-1.28,5065300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":848,"volume":2350,"transactions":9,"vwap":2348},"2025-10-06",124,127.105,122.23,126.27,3.58,6333400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-03",125.22,127.99,120.56,122.69,-10.81,-8.1,15104300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1261,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-10-02",135.25,137,131.81,133.5,-0.43,6564100,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-10-01",136.13499,137.95,134,134.070007,-4.45,-3.21,6767500,{"date":2378,"open":2379,"high":2380,"low":2247,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-30",141,141.45,138.52,-3.04,-2.15,8637100,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-29",140.71001,142,137.69501,141.56,6.5,4.81,8665300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-26",132.22,135.24001,130.66,135.059998,3.02,2.29,4097200,{"date":2404,"open":2405,"high":2365,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-25",130.965,128.75,132.039993,-1.09,-0.82,4564900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":89,"percent_change":1581,"volume":2417,"transactions":9,"vwap":2416},"2025-09-24",133.88,135.86501,132.175,133.13,6128400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2396,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2396},"2025-09-23",137.42,137.84,132.2,-4.62,-3.38,5184600,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2048,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-22",136.14,138.42999,134.10001,136.84,1.23,6625700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1613,"volume":2441,"transactions":9,"vwap":2439},"2025-09-19",136.295,137.83,134.78999,135.17999,-0.36,16750900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1463,"volume":2449,"transactions":9,"vwap":2447},"2025-09-18",136.5,137.98,133.83,135.53999,0.16,4674800,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":915,"volume":2457,"transactions":9,"vwap":2455},"2025-09-17",135.75,136,129.56,135.38,-0.46,7944400,{"date":2459,"open":2460,"high":2282,"low":2461,"close":2462,"change":754,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-09-16",138.28999,135.14999,135.84,-1.03,4991100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-15",134.32001,139.97,134.23,137.25,3.94,2.96,7538900,{"date":2475,"open":2476,"high":2477,"low":2231,"close":2478,"change":1083,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-09-12",133.64,136.2,133.31,0.26,5252600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1463,"percent_change":1850,"volume":2487,"transactions":9,"vwap":2486},"2025-09-11",134.83,136.39,131.912,132.96001,8601900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-10",132.515,132.97,130.75999,132.84,1.05,0.8,4701800,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-09",129.89999,134.38,131.78999,3.32,2.58,6537200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1834,"percent_change":1713,"volume":2511,"transactions":9,"vwap":2510},"2025-09-08",129.74001,130.63,127.21,128.47,8338000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":246,"volume":2519,"transactions":9,"vwap":2517},"2025-09-05",131.84,132.13,124.95,127.69,-2.1,6947700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-04",134.2,135.67,127.59,129.78999,-3.67,-2.75,8036000,{"date":2530,"open":2531,"high":2532,"low":2330,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-03",129.105,133.91,133.46001,4.99,3.88,10665100,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2510,"change":2535,"percent_change":1774,"volume":2542,"transactions":9,"vwap":2510},"2025-09-02",121.21,129.0099945,119.16,7892100,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-29",125.99,126.7,122.6,124.59,-2.29,-1.8,5447400,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-28",123.725,128.14,123.215,126.88,4.18,3.41,6445800,{"date":2562,"open":2340,"high":2563,"low":2564,"close":2565,"change":1647,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-08-27",125.059998,121.28,122.7,-1.65,6751200,{"date":2569,"open":2570,"high":2324,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-26",123.625,122.63,124.76,-0.05,-0.04,13720800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-25",123.22,127.55,122,124.81,7.29,6.2,13501100,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-22",115.78,119.41,114.12,117.52,2.67,2.32,7644700,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2119,"volume":2601,"transactions":9,"vwap":2599},"2025-08-21",116.39,118,113.7,114.85,-3.64,7005200,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1464,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-08-20",117.7,120.305,114.87,118.49,0.18,14166700,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":1497,"volume":2617,"transactions":9,"vwap":2615},"2025-08-19",118.35,119.93,115.725,118.28,-1.67,7512600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-18",115.46,121.3,112.12,119.95,2.61,2.22,14632500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-15",113.83,117.63,112,117.34,-7.94,-6.34,18735700,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":449,"percent_change":2234,"volume":2642,"transactions":9,"vwap":2641},"2025-08-14",126.91,129.27,124.97,125.28,6504200,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2527,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-08-13",129.81,130.23,123.099998,126.78,-2.12,7721700,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1907,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-08-12",131,133.62,128.73,129.53,-0.93,5703900,{"date":2660,"open":2331,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-11",132.58,127.010002,130.74001,2.03,1.58,6810800,{"date":2668,"open":2669,"high":2486,"low":2670,"close":2671,"change":1262,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-08-08",130.85001,128.36501,128.71001,-0.71,5704900,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-08-07",134.31,135.080002,127.38,129.63,-4.51,-3.36,7124500,{"date":2684,"open":2557,"high":2685,"low":2546,"close":2686,"change":1655,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-08-06",134.35001,134.14,5.53,7787500,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2527,"volume":2696,"transactions":9,"vwap":2694},"2025-08-05",129.14,130.72,126.31,127.11,-3.59,7409700,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-08-04",126.15,132.78999,125.099998,130.7,5.67,4.53,13557700,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-08-01",132.41,133.37,124.44,125.029999,-12.76,-9.26,15011800,{"date":2716,"open":2717,"high":178,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-07-31",149.60001,135.64999,137.78999,12.85,10.28,24665800,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-30",118.14,125.51,117.76,124.94,6.61,5.59,11351700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-29",121.505,122.010002,116.51,118.33,-2.63,-2.17,6595900,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2744,"change":2746,"percent_change":416,"volume":2747,"transactions":9,"vwap":2744},"2025-07-28",119.825,120.96,118.16,2.14,5119400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":987,"percent_change":479,"volume":2754,"transactions":9,"vwap":2753},"2025-07-25",118.57,121.79,117.84,118.82,5551900,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2366,"volume":2762,"transactions":9,"vwap":2760},"2025-07-24",119.36,120.25,117.82,118.12,-0.51,6586400,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2277,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-07-23",118.4,119.65,113.95,118.63,-1.31,13090700,{"date":2772,"open":2773,"high":2774,"low":2189,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-22",123.515,124.2,120.2,-4.3,-3.45,10629500,{"date":2780,"open":2781,"high":2354,"low":2782,"close":2325,"change":722,"percent_change":722,"volume":2783,"transactions":9,"vwap":2325},"2025-07-21",123.751,121.55,9628000,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2325,"change":1167,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2325},"2025-07-18",122.88,124.6,121.35,1.91,8544800,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":1480,"volume":2798,"transactions":9,"vwap":2796},"2025-07-17",118.89,123.33,118.31,122.17,3.15,9859500,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-07-16",112.4,120.16,112.23,119.019997,6.54,5.81,15276300,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1287,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-07-15",110.61,113.07,110.21,112.48,0.58,8105900,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2820,"change":2821,"percent_change":2806,"volume":2822,"transactions":9,"vwap":2820},"2025-07-14",106.35,111.96,111.83,6.14,8032300,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":223,"volume":2830,"transactions":9,"vwap":2828},"2025-07-11",104.95,108.099998,104.81,105.69,0.66,4544500,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2566,"percent_change":897,"volume":2837,"transactions":9,"vwap":2836},"2025-07-10",106.9,107.37,102.73,105.029999,5636700,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2048,"volume":2845,"transactions":9,"vwap":2843},"2025-07-09",105.475,106.71,104.302,106.68,1.74,5102400,{"date":2847,"open":2848,"high":2849,"low":2094,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-07-08",106.485,106.85,104.94,-2.82,-2.62,5962000,{"date":2855,"open":2856,"high":2857,"low":2101,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-07-07",102.92,108,107.76,4.17,4.03,8510500,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":234,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-07-03",102.41,104.32,102.32,103.59,1.16,3215400,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":621,"percent_change":2844,"volume":2876,"transactions":9,"vwap":2875},"2025-07-02",100.58,103.88,100,102.4,9560900,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-07-01",104.61,105.28,100.059998,100.65,-4.55,-4.33,9733400,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":1059,"volume":2893,"transactions":9,"vwap":2891},"2025-06-30",105.79,106.17,103.055,105.2,-0.39,8945900,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":479,"percent_change":1143,"volume":2900,"transactions":9,"vwap":2899},"2025-06-27",105,105.87,103.69,105.59,11053900,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2896,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2896},"2025-06-26",103.335,105.8,102.55,2.16,2.1,6697300,{"date":2910,"open":2911,"high":2125,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-25",104.99,102.735,102.84,-1.94,-1.85,6601700,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-06-24",104.23,105.22,103.059998,104.78,1.29,1.25,5517200,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-06-23",101.98,104.63,101.33,103.49,1.4,1.37,6742500,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":799,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-06-20",103.2,103.57,100.901,102.089996,-0.55,9958700,{"date":2944,"open":2945,"high":2946,"low":2945,"close":2174,"change":2210,"percent_change":405,"volume":2947,"transactions":9,"vwap":2174},"2025-06-18",101.75,103.029999,8863300,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":1042,"percent_change":1042,"volume":2954,"transactions":9,"vwap":2953},"2025-06-17",100.42,101.45,100.040001,101.12,7433300,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-06-16",98.34,100.76,98.019997,100.44,3.27,3.37,9324900,{"date":2965,"open":2012,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-06-13",97.58,93.73,97.17,2.06,2.17,9216100,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-12",96.19,98.15,94.59,95.11,-1.06,-1.1,8674400,{"date":2982,"open":2967,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2624,"volume":2987,"transactions":9,"vwap":2985},"2025-06-11",96.45,93.67,96.17,2.45,6621100,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":427,"percent_change":320,"volume":2994,"transactions":9,"vwap":2993},"2025-06-10",92.99,94.79,91.65,93.72,7740100,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-09",94.24,94.885,91.81,93.42,-2.38,-2.48,11066800,{"date":3005,"open":3006,"high":1999,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-06-06",94.83,94.6,95.8,1.6,1.7,14102200,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":1721,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-06-05",92,94.21,91.15,94.2,3.44,14582900,{"date":3021,"open":3022,"high":3023,"low":3022,"close":2056,"change":212,"percent_change":2924,"volume":3024,"transactions":9,"vwap":2056},"2025-06-04",89.61,91.68,6569100,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":722,"percent_change":722,"volume":3031,"transactions":9,"vwap":3030},"2025-06-03",90.2,90.41,88.75,89.95,5871700,{"date":3033,"open":3034,"high":3035,"low":1941,"close":3030,"change":3036,"percent_change":2559,"volume":3037,"transactions":9,"vwap":3030},"2025-06-02",87.2,90,2.97,10060600,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":1597,"percent_change":2503,"volume":3044,"transactions":9,"vwap":3043},"2025-05-30",85.8,87.16,84.415,86.98,14088900,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":331,"percent_change":2608,"volume":3051,"transactions":9,"vwap":3050},"2025-05-29",85.035004,85.32,83.743,84.79,4666000,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":82,"percent_change":1262,"volume":3058,"transactions":9,"vwap":3057},"2025-05-28",85.059998,85.98,84.58,84.64,5682800,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-27",83.2,85.465,83,85.43,3.17,3.85,8085500,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":2097,"percent_change":1945,"volume":3074,"transactions":9,"vwap":3073},"2025-05-23",80.5,82.96,80.13,82.26,4579100,{"date":3076,"open":3077,"high":3078,"low":1865,"close":1873,"change":1287,"percent_change":2495,"volume":3079,"transactions":9,"vwap":1873},"2025-05-22",81.099998,82.94,6929500,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":2941,"percent_change":395,"volume":3086,"transactions":9,"vwap":3085},"2025-05-21",81.050003,83.040001,80.6,81.16,6541800,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":373,"volume":3094,"transactions":9,"vwap":3092},"2025-05-20",81.67,81.9,80.059998,81.71,0.5,9476200,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":531,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3100},"2025-05-19",79.13,81.966,78.66,81.21,-0.07,7479800,{"date":3104,"open":3105,"high":3106,"low":3105,"close":3107,"change":3093,"percent_change":373,"volume":3108,"transactions":9,"vwap":3107},"2025-05-16",80.43,82.019997,81.27,9291900,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":2048,"volume":3116,"transactions":9,"vwap":3114},"2025-05-15",79.74,80.9,78.69,80.77,1.32,11137500,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3122},"2025-05-14",77.4,79.5,77.26,79.45,2.43,3.16,10788000,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":972,"volume":3133,"transactions":9,"vwap":3131},"2025-05-13",73.93,77.24,73.38,77.019997,3.53,12375800,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-12",73.010002,74.6,70.96,73.49,1.61,2.24,8716400,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":713,"percent_change":2624,"volume":3149,"transactions":9,"vwap":3148},"2025-05-09",70.21,72.47,70.17,71.88,7287100,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":2892,"percent_change":2941,"volume":3156,"transactions":9,"vwap":3155},"2025-05-08",70.87,71.61,69.88,70.050003,4736800,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":277,"percent_change":1327,"volume":3163,"transactions":9,"vwap":3162},"2025-05-07",71.029999,71.865,70.089996,70.44,5415300,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":352,"percent_change":681,"volume":3170,"transactions":9,"vwap":3169},"2025-05-06",70,71.58,68.55,70.77,10523100,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":782,"volume":3178,"transactions":9,"vwap":3176},"2025-05-05",71.98,72.95,71.27,71.82,-2.27,11736400,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3184},"2025-05-02",71.38,74.24,71.2,74.089996,5.09,7.38,15015600,{"date":3189,"open":3190,"high":3191,"low":1533,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-05-01",70.11,71.6,69,1.95,2.91,21650100,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":1287,"percent_change":190,"volume":3202,"transactions":9,"vwap":3201},"2025-04-30",63.945,67.07,63.5,67.050003,10361300,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":2573,"volume":3210,"transactions":9,"vwap":3208},"2025-04-29",66.43,66.84,65.54,66.4,-0.03,8248200,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3205,"change":632,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3205},"2025-04-28",66.38,67.099998,65.65,-0.23,5738300,{"date":182,"open":3219,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":1479,"volume":3224,"transactions":9,"vwap":3222},65.555,66.9,65.42,66.58,1.025,4441600]