[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RKLB":3,"homepage-market-summary":31,"stock-historical-RKLB":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RKLB","2026-10-08",{"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},"Rocket Lab Corporation Common Stock","Nasdaq",null,"GUIDED MISSILES & SPACE VEHICLES & PARTS","Rocket Lab Corp is engaged in space, building rockets, and spacecraft. It provides end-to-end mission services that provide frequent and reliable access to space for civil, defense, and commercial markets. It designs and manufactures the Electron and Neutron launch vehicles and Photon satellite platform. Rocket Lab's Electron launch vehicle has delivered multiple satellites to orbit for private and public sector organizations, enabling operations in national security, scientific research, space debris mitigation, Earth observation, climate monitoring, and communications. The business operates in two segments Launch Services and Space Systems. Geographically it serves Japan, and rest of the world and earns key revenue from the United States.","2,600","Long Beach, 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},68.4,70.56,71.65,67.71,71.92,-3.52,-4.89,22088006.787033,284173,68.9773,151,37.57,22852031.152848773,27.2,1474,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},20.232,22678166,8277530750.517891,201.72,"2025-04-28",[186,187,197,208,219,230,240,250,261,272,283,294,305,316,327,338,349,360,370,381,391,401,412,423,434,443,454,465,475,485,495,505,515,525,534,544,555,566,577,587,598,609,618,629,640,650,659,670,681,692,703,714,724,735,746,755,766,777,788,795,803,812,821,830,839,848,856,865,874,882,891,900,909,918,926,935,944,952,960,969,978,987,996,1005,1013,1022,1031,1040,1049,1057,1066,1075,1084,1093,1100,1108,1117,1126,1135,1143,1152,1161,1170,1179,1188,1197,1206,1215,1224,1231,1240,1248,1257,1266,1273,1280,1289,1297,1306,1315,1322,1331,1340,1349,1357,1366,1373,1381,1390,1399,1407,1415,1424,1433,1441,1449,1458,1465,1473,1482,1490,1498,1505,1513,1521,1529,1537,1545,1554,1561,1569,1576,1584,1593,1600,1607,1615,1623,1630,1639,1647,1655,1664,1670,1676,1683,1692,1699,1707,1715,1723,1731,1740,1747,1756,1763,1772,1780,1789,1798,1805,1813,1822,1831,1840,1849,1856,1865,1873,1882,1890,1899,1907,1914,1922,1930,1938,1946,1954,1961,1967,1975,1984,1993,2002,2009,2018,2026,2035,2042,2051,2059,2068,2077,2086,2095,2103,2111,2119,2127,2134,2143,2151,2158,2167,2176,2184,2193,2201,2209,2217,2225,2234,2241,2250,2258,2265,2273,2282,2289,2295,2304,2312,2319,2327,2332,2339,2348,2356,2362,2368,2376,2383,2392,2401,2409,2418,2426,2433,2442,2449,2457,2466,2474,2482,2490,2497,2505,2512,2520,2528,2536,2544,2551,2559,2568,2575,2584,2592,2600,2607,2615,2621,2629,2636,2643,2652,2660,2668,2676,2684,2693,2702,2710,2719,2726,2733,2740,2747,2754,2761,2770,2778,2785,2791,2799,2807,2813,2821,2827,2833,2841,2850,2858,2865,2873,2881,2890,2898,2905,2912,2920,2928,2937,2944,2951,2960,2969,2977,2985,2994,3002,3010,3017,3023,3032,3041,3050,3059,3066,3073,3080,3087,3095,3103,3109,3116,3125,3134,3142,3148,3155,3163,3172,3181,3189,3196,3204,3212,3219,3227,3235,3242,3251,3257],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",73.115,73.16,70.63,-3.14,-4.18,20500741.768218,287373,71.6816,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",74.76,78.28,73.66,75.06,2.04,2.79,27029198.600572,314471,75.4797,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",73.7,73.81,71.37,73.02,-0.9,-1.22,19107827.894019,244374,72.6084,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",72.085,76.0899,71.45,73.92,3.46,4.91,26839304.508263,350338,74.1516,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":90,"volume":237,"transactions":238,"vwap":239},"2026-10-01",72.31,72.64,69.4242,70.46,0.78,23312579.077272,279935,71.032,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":174,"volume":247,"transactions":248,"vwap":249},"2026-09-30",70.64,74.58,69.63,69.68,-0.02,22428564.000386,272159,71.8774,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",73.47,74.25,69.4,69.7,-2.49,-3.45,19684739.577991,225310,70.6349,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",73.2,73.78,71.68,72.19,-1.76,-2.38,15012417.093361,192241,72.6375,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",74.15,75.32,72.7801,73.95,0.34,0.46,18860391.512727,244430,74.1309,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",69.775,75.46,68.9216,73.61,3.3,4.69,25304884.161053,302292,72.8311,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",72.87,73.57,70.08,70.31,-1.67,-2.32,19258665.184676,270757,71.5784,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",71.645,72.5,70.1,71.98,2.09,2.99,22048757.349593,277958,71.4626,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",65.285,70.01,65.275,69.89,5.32,8.24,26038712.505557,324298,69.1296,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",68.43,68.64,63.79,64.57,-3.25,-4.79,32298576.400402,305044,64.7236,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-17",65.55,68.3307,65.26,67.82,4.12,6.47,21956028.404537,272062,67.2564,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-16",63.67,64.56,61.74,63.7,0.15,0.24,17743620.658326,227188,63.2196,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":177,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-15",63.68,65.72,62.02,63.55,1.6,20217617.605563,216287,63.6641,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-14",60.55,63.375,60.51,62.55,-0.4,-0.64,14358834.791641,209248,62.3889,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":366,"volume":388,"transactions":389,"vwap":390},"2026-09-11",62.32,64.89,62.06,62.95,0.99,15391389.762846,198713,63.5466,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":267,"volume":398,"transactions":399,"vwap":400},"2026-09-10",61.65,64.9,61.53,61.96,-1.11,18956207.090772,243885,63.1281,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-09",67.32,67.7,62.99,63.07,-2.8,-4.25,26478752.410378,340807,64.7827,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",65.27,67.48,64.15,65.87,1.61,2.51,24378128.75329,286321,65.966,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-04",64.76,65,63.2,64.26,0.45,0.71,14952020.767502,219761,64.1336,{"date":435,"open":436,"high":394,"low":437,"close":438,"change":430,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-03",64.64,62.36,63.81,1.13,18913149.226743,257657,63.5387,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-02",62.35,63.52,61.45,63.1,0.56,0.9,16314099.973203,241677,62.5483,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-09-01",62.24,63.9352,61.93,62.54,-1.38,-2.16,14442990.729729,210927,62.5004,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":39,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-31",63.73,64.1122,62.79,63.92,-0.73,15255408.326399,198615,63.6221,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":192,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-28",66.74,66.7499,63.495,64.39,-4.65,18571063.009285,288239,64.7063,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":203,"volume":492,"transactions":493,"vwap":494},"2026-08-27",66.91,67.57,65.42,67.53,1.35,11492100.648805,187201,66.6644,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":471,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-26",66.4,67.675,65.8,66.18,-1.09,11166210.830449,177608,66.6015,{"date":506,"open":507,"high":508,"low":509,"close":487,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-25",69.92,70,66.48,-1.37,-2.01,15060006.350166,236768,67.451,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-24",71.21,68.17,68.28,-4.29,-5.91,14461252.80275,245634,69.2473,{"date":526,"open":274,"high":527,"low":223,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",74.95,72.57,-0.38,-0.52,12570210.670741,184765,73.3589,{"date":535,"open":527,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",75.37,71.75,72.95,-2.89,-3.81,16292929.691087,238749,73.0065,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",77.02,77.6,73.8716,75.84,-3.32,-4.19,16116599.519698,242286,75.8424,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-18",78.55,81.04,76.88,79.16,-2.92,-3.56,15261229.925522,225279,79.1976,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-17",81.01,85.55,80.53,82.08,1.83,2.28,17858005.252696,250973,83.0763,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":355,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-14",79.59,82.48,78.5101,80.25,0.19,13790924.215993,227812,80.2656,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-13",78.5,84.21,77.7101,80.1,-1.07,-1.32,17125322.928472,279440,81.3071,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-12",80.11,82.2,78.07,81.17,1.16,1.45,16526349.900356,259470,80.6983,{"date":610,"open":611,"high":612,"low":286,"close":613,"change":174,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-11",76.26,81.3999,80.01,-0.04,29804951.495301,443304,78.3987,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-10",84.065,86.83,79.7701,80.04,-2.79,-3.37,29242800.566232,426201,81.9533,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-07",78.8,83.25,77.38,82.83,7.16,9.46,23786519.493392,308024,81.0019,{"date":641,"open":232,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-06",80.1924,72.3,75.67,0.85,1.14,19312408.527206,270733,77.0887,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":278,"percent_change":279,"volume":656,"transactions":657,"vwap":658},"2026-08-05",74.88,77.3,72.91,74.82,16526567.577664,263103,75.1601,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-04",72.795,75.59,72.36,74.48,4.05,5.75,18437622.049949,272503,74.1285,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-08-03",63.34,70.6,62.17,70.43,5.48,8.44,16434253.438582,241621,68.66,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-31",66.13,67.84,62.66,64.95,0.27,0.42,13437810.171569,217673,64.8684,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-30",60.93,64.84,59.68,64.68,6.08,10.38,17556281.700929,247453,63.1918,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-29",63.505,64.1,58.2,58.6,-5.29,-8.28,18763319.200677,275644,60.7827,{"date":715,"open":716,"high":686,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-28",64.5,60.05,63.89,-3.05,-4.56,18162269.286317,278058,62.739,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-27",64.8,68.34,64.03,66.94,3.03,4.74,15584364.321422,229732,65.9214,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-24",69.3,69.55,63,63.91,-6.08,-8.69,18556500.4721,492565,65.2901,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":356,"percent_change":278,"volume":752,"transactions":753,"vwap":754},"2026-07-23",68.13,70.81,66.85,69.99,13966149.383886,202986,69.0933,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-22",70.49,72.94,69.25,69.75,0.63,0.91,21031354.305795,279002,71.1815,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-21",66.34,69.7409,65.9009,69.12,3.38,5.14,20061065.135601,262118,68.8013,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-20",68.39,69.54,65.44,65.74,-1.88,-2.78,17937409.723197,367028,66.8059,{"date":789,"open":790,"high":191,"low":791,"close":792,"change":687,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-17",65.93,64.51,67.62,0.4,22258900,{"date":796,"open":797,"high":277,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-16",73.38,66,67.35,-8.85,-11.61,31134300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-15",78.94,81.050003,74.84,76.2,-2.61,-3.31,15407500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-14",78.76,82.54,78.51,78.81,2.08,2.71,15801700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-13",79.89,79.97,75.6,76.73,-4.31,-5.32,18864700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-10",82.29,82.3,79.059998,81.040001,-1.51,-1.83,14591800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-09",86.295,86.3,82.41,82.55,-0.8,-0.96,17866200,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-08",86.5,81,83.35,-0.06,-0.07,19194500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-07",90.010002,90.74,82.85,83.41,-9.68,-10.4,26177000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-06",100.43,102.099998,92.3,93.089996,-7.37,-7.34,20511900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-07-02",100.99,106.99,97.91,100.46,0.39,22180300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-07-01",101.195,107.6,97.62,100.07,-1.58,-1.55,21668000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-30",97.2,104.16,95.64,101.65,3.64,3.71,32812600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-29",91.295,99.080002,89.85,98.010002,13.47,15.93,42899300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-26",81.11,86.28,80.73,84.54,3.85,4.77,34394200,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-25",86.11,80,80.69,-4.72,-5.53,26903000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-24",93.85,94.3,84.85,85.41,-9.71,-10.21,26770900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-23",96.019997,101.73,94.885,95.12,-5.17,-5.16,22306700,{"date":945,"open":877,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-22",107.4,96.5,100.29,-6.95,-6.48,27782000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":97,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-18",108.83,109.55,100.96,107.24,-0.69,70326000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-17",104.12,111.34,104.040001,107.98,3.35,3.2,28723000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-16",107.71,108.5,103.07,104.63,-4.62,-4.23,27885000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-15",107.96,110.78,105.8,109.25,6.86,6.7,28928300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-12",118.019997,118.377,99.61,102.39,-12.39,-10.79,62987600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-11",106.59,115.044998,105.4,114.78,9.73,9.26,26119300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":83,"volume":1012,"transactions":9,"vwap":1010},"2026-06-10",107.7,111.96,104.41,105.050003,-3.18,13000800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-09",118.4,119.79,101.2,108.23,-5.42,-4.77,23730200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-08",114.67,116.25,111,113.65,3.57,3.24,13433200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-05",114.27,117.98,106.73,110.080002,-9.87,-8.23,21477400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-04",113.084999,122.63,110.39,119.95,5.25,4.58,24826300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":82,"volume":1056,"transactions":9,"vwap":1054},"2026-06-03",119.58,122.505,113.66,114.7,-8.62,21579800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-06-02",125.34,128.39999,122.56,123.32,0.93,0.76,19498000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-06-01",132.38,135.63,121,122.39,-21.09,-14.7,37294600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-29",139.94,144,134.050003,143.48,-4.55,-3.07,34878600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-28",147.17,150.83,142.37,148.029999,-2.2,-1.46,20458600,{"date":1094,"open":1095,"high":26,"low":1096,"close":1097,"change":1098,"percent_change":226,"volume":1099,"transactions":9,"vwap":1097},"2026-05-27",149.72,137.91,150.23,7.03,29193300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":676,"volume":1107,"transactions":9,"vwap":1105},"2026-05-26",141.965,146,138.56,143.2,7.44,32920000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-22",131.41,139.75999,131.31,135.75999,10.31,8.22,32970700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-21",126.14,130.87,123.8,125.45,-8.83,-6.58,30826400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-20",127.48,135.35001,124.22,134.28,6.97,5.47,24347700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":83,"volume":1142,"transactions":9,"vwap":1140},"2026-05-19",125.97,129.57001,115.23,127.31,-3.85,30076900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-18",132.755,138.38,125.671,131.16,6.39,5.12,32319500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-15",128.10001,130.37,121.8,124.77,-7.78,-5.87,22469100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-14",123.099998,133.17999,121.31,132.55,8.4,6.77,25324100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-13",123.895,127.24,116.89,124.15,6.59,5.61,26587400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-12",112.76,121.49,112.41,117.56,0.21,0.18,34195200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-11",105.27,123.94,104,117.35,11.88,11.26,54779700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-08",86.035004,105.62,85.87,105.47,26.89,34.22,79927300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-07",84.71,84.79,77.93,78.58,-6.07,-7.17,22942900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-06",79.62,84.68,78.86,84.65,5.89,7.48,19779200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":814,"change":889,"percent_change":1229,"volume":1230,"transactions":9,"vwap":814},"2026-05-05",82.6,83,76.56,-1.93,17126000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-05-04",78.36,81.833,76.25,80.31,1.5,1.9,16241300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":817,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":817},"2026-05-01",83.53,83.79,78.43,-3.7,-4.48,16378800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-30",77.55,83.59,77.47,82.51,5.49,7.13,17604200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-29",77.86,78.010002,73.99,77.019997,-1.57,-2,17751400,{"date":1267,"open":1268,"high":1269,"low":547,"close":1270,"change":1245,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-28",80.074997,81.78,78.59,-4.5,14379700,{"date":1274,"open":1275,"high":580,"low":1276,"close":832,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":832},"2026-04-27",79.69,77.054001,2.61,3.28,19386300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-24",86.34,86.41,79.080002,79.68,-4.92,-5.82,22130400,{"date":1290,"open":904,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-23",90.3,81.565,84.6,-5.44,-6.04,22664100,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-22",90.465,93.099998,87.76,90.040001,3.4,3.92,21474400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-21",90.33,91.95,85.75,86.64,-2.82,-3.15,27450400,{"date":1316,"open":930,"high":1317,"low":1293,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-20",90.35,89.46,4.66,5.5,28827400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-17",84.080002,86.99,83.6,84.8,1.87,2.25,26066300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-16",76.97,83.49,76.9,82.93,9.33,12.68,41014200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-15",73.585,74.59,69.6,73.6,1.38,1.91,23568700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":366,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-04-14",73.555,74.75,70.48,72.22,2.27,22643000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-13",67.050003,71.55,66.59,70.62,2.57,3.78,17994700,{"date":1367,"open":404,"high":1368,"low":768,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-10",70.059998,68.050003,1.31,1.96,18621000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":477,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":477},"2026-04-09",69.059998,69.79,66.545,-2.34,-3.39,17250900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-08",72,73.668,67.811,69.080002,2.76,4.16,26863800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-07",67.115,68.3,63.96,66.32,-1.35,-1.99,25396300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":853,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-04-06",67.73,70.32,66.6,67.67,-0.09,22351800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1401,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1401},"2026-04-02",62.225,69.39,61.86,2.21,3.37,32670600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-04-01",65.5,68.67,65.3,65.52,1.3,2.02,27157200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-31",61.71,64.58,59.029999,64.22,6.84,11.92,26607400,{"date":1434,"open":447,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-30",61.64,56.132,57.38,-3.55,-5.83,21933500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":694,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":694},"2026-03-27",66.010002,66.095001,60.35,-5.01,-7.6,20311800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-26",71.2,72.089996,65.59,65.94,-6.94,-9.52,22988800,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1114,"volume":1464,"transactions":9,"vwap":1462},"2026-03-25",68.94,75.059998,72.88,6.81,34508800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1229,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-24",67,68.6,64.46,66.07,-2.84,21358000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-23",68.084999,69.45,66.050003,68,0.77,1.15,23852300,{"date":1483,"open":1383,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-20",73.98,66.39,67.23,-4.7,-6.53,35247200,{"date":1491,"open":1492,"high":1493,"low":1478,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-19",68.82,72.73,71.93,2.45,3.53,28549900,{"date":1499,"open":1500,"high":559,"low":254,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-18",76.040001,69.48,-9.11,-11.59,33919300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1270,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1270},"2026-03-17",71.475,78.67,71.27,7.28,10.21,29734900,{"date":1514,"open":1515,"high":1516,"low":1418,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-16",69.325,72.38,71.31,2.9,4.24,16946700,{"date":1522,"open":1523,"high":1517,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-13",69.15,67.44,68.41,0.04,0.06,16039800,{"date":1530,"open":1531,"high":1532,"low":519,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-12",71.95,72.6,68.37,-3.59,-4.99,17683000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":730,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-03-11",68.8,73.3,68.33,71.96,4.4,18140600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-10",70.34,72.935,68.621,68.93,-2.55,-3.57,18248800,{"date":1555,"open":1410,"high":1556,"low":343,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-09",72.125,71.48,1.37,1.95,18434200,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-06",68.135,75.11,70.11,0.11,0.16,22272800,{"date":1570,"open":1571,"high":232,"low":1572,"close":508,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":508},"2026-03-05",70.92,67.34,-1.91,-2.66,14528811,{"date":1577,"open":749,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-03-04",74.099998,69.47,71.91,1.78,2.54,17073000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-03-03",68.855,73.25,66.19,70.13,-0.84,-1.18,17405200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1328,"percent_change":819,"volume":1599,"transactions":9,"vwap":1598},"2026-03-02",66.68,72.099998,66.45,70.97,18845500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1438,"percent_change":22,"volume":1606,"transactions":9,"vwap":1605},"2026-02-27",67.59,69.59,64.099998,69.099998,25729800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1495,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-26",70.044998,72.74,68.81,72.65,3.49,18411600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":74,"volume":1622,"transactions":9,"vwap":1620},"2026-02-25",71.095001,71.85,68.88,70.2,0.23,11793700,{"date":1624,"open":1619,"high":1625,"low":1403,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-24",70.055,69.97,-0.24,-0.34,12858300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-23",68.755,71.25,68.5,70.21,-0.65,-0.92,13795700,{"date":1640,"open":1641,"high":1642,"low":254,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-20",75.482,78.2,70.86,-5.72,-7.47,18253500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1518,"volume":1654,"transactions":9,"vwap":1652},"2026-02-19",72.9,77.11,72.35,76.58,2.16,14693400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-18",71,75.765,69.989,74.42,4.53,6.48,19118400,{"date":1665,"open":1666,"high":1667,"low":426,"close":321,"change":1495,"percent_change":1668,"volume":1669,"transactions":9,"vwap":321},"2026-02-17",66.084,70.99,3.63,12059200,{"date":1671,"open":1672,"high":1344,"low":1417,"close":1524,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1524},"2026-02-13",66.695,1.43,2.17,14737900,{"date":1677,"open":490,"high":1678,"low":1679,"close":1443,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1443},"2026-02-12",68.45,63.87,-3.61,-5.19,18313700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-11",73.13,73.4,67.019997,69.62,-2.41,-3.35,17563100,{"date":1693,"open":1694,"high":1695,"low":1360,"close":1696,"change":540,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-02-10",74.595,75.86,72.029999,-5.02,13195600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":549,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":549},"2026-02-09",72.025002,76.8,70.75,3.52,4.87,16394400,{"date":1708,"open":1709,"high":1710,"low":1467,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-06",69,72.66,72.32,6,9.05,20049600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1395,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1395},"2026-02-05",69.98,72.99,65.2,-6.79,-9.29,22675400,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-02-04",81.35,68.563,73.11,-8.16,-10.04,26237400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-02-03",78.6,81.32,75.77,81.27,7.12,9.6,19000600,{"date":1741,"open":560,"high":1742,"low":1743,"close":274,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":274},"2026-02-02",80.7,73.879,-5.92,-7.39,18337000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-30",85,89.32,78.019997,80.07,-5.61,-6.55,22706972,{"date":1757,"open":1758,"high":1759,"low":1227,"close":1760,"change":539,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-29",87.94,89,85.68,-3.26,15857300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-28",87.22,89.8,86.028,88.57,1.57,1.8,16263000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1775},"2026-01-27",82.89,87,82,6.52,8.1,17676500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-26",86.745,87.16,80.010002,80.48,-8.42,-9.47,21659900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-23",89.055,94.45,86.12,88.9,0.92,1.05,24381000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1567,"percent_change":1186,"volume":1804,"transactions":9,"vwap":1803},"2026-01-22",86.38,89.4,81.351,87.98,30063000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":164,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-21",90.019997,91.25,82.71,87.82,-1.5,30538700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-20",93.7,98.27,88.3,89.16,-7.14,-7.41,29300900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-16",92.525,99.58,92.4,96.3,5.54,6.1,36105300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-15",89.265,92.459,86.65,90.76,-1.04,-1.13,24810300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-14",86.35,92.19,84.5,91.8,5.22,6.03,28346000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":594,"percent_change":1811,"volume":1855,"transactions":9,"vwap":1854},"2026-01-13",89.14,89.729,85.65,86.58,21759500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-12",84.98,88.84,83.419,87.9,3.05,3.59,22125000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":930,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":930},"2026-01-09",84.525,88.43,82.45,1.77,2.13,23780400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2026-01-08",85.5,89.87,82.26,83.080002,-1,-1.19,29874200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1324,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1324},"2026-01-07",84.099998,85.96,81.85,-1.95,-2.27,28603500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-06",77.76,86.25,74.050003,86.029999,7.89,10.1,43669700,{"date":1900,"open":1901,"high":1902,"low":1517,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2026-01-05",74.62,78.25,78.14,2.15,2.83,33498600,{"date":1908,"open":191,"high":1909,"low":750,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2026-01-02",76.24,75.99,6.23,8.93,31517600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":958,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-31",71.5,73.196,69.13,69.76,-0.98,17594200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":74,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-30",73.025002,74.69,70.44,70.45,0.47,30151700,{"date":1931,"open":1932,"high":1610,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-29",69.5,69.322,70.12,-0.53,-0.75,18294100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1488,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-26",76.68,76.99,70.39,70.65,-8.46,23157800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-24",78.035004,79.83,74.801,77.18,0,16720600,{"date":1955,"open":211,"high":1956,"low":1957,"close":1951,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1951},"2025-12-23",79.18,73.29,-0.37,-0.48,35673300,{"date":1962,"open":758,"high":1963,"low":1964,"close":1250,"change":1098,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1250},"2025-12-22",78.45,72.752,9.97,48279600,{"date":1968,"open":1969,"high":17,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-19",61.12,60.747,70.52,10.6,17.69,52764800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-18",56.2,60.25,56.029999,59.92,5.96,11.05,27939400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-17",56.099998,56.91,53.084999,53.96,-1.53,-2.76,23761100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-16",54.19,56.73,52.68,55.49,0.08,0.14,22447400,{"date":2003,"open":2004,"high":352,"low":2005,"close":2006,"change":741,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-12-15",63.051998,55.080002,55.41,-9.89,32932200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-12",62.5,65.18,59.8,61.49,-2.04,-3.21,33545300,{"date":2019,"open":2020,"high":416,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-11",57.51,56.85,63.53,6.01,10.45,31378800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-10",53.44,58.83,52.25,57.52,4.09,7.65,38839900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1328,"percent_change":1668,"volume":2041,"transactions":9,"vwap":2040},"2025-12-09",51.23,53.75,50.34,53.43,17526200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-08",50.080002,52.37,49.22,51.56,2.505,5.11,21748500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":377,"volume":2058,"transactions":9,"vwap":2056},"2025-12-05",48.875,49.7,47.7,49.055,-0.315,14633100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-12-04",45.645,49.68,44.82,49.37,4.65,10.4,28366600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-12-03",41.895,44.74,41.5,44.72,2.82,6.73,14385200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-12-02",40.56,42.99,40.42,41.9,1.53,3.79,13390800,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-12-01",41.15,41.3,39.98,40.37,-1.77,-4.2,13260600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1185,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-11-28",42.51,42.7,41.8,42.14,0.5,5636800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1263,"volume":2110,"transactions":9,"vwap":2108},"2025-11-26",43.24,43.59,41.38,41.93,-0.67,10906100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":355,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-11-25",42.029999,42.805,40.38,42.6,0.35,10568800,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1904,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-11-24",40.76,42.53,39.3,42.45,5.33,20281000,{"date":2128,"open":2129,"high":2130,"low":27,"close":2131,"change":2132,"percent_change":818,"volume":2133,"transactions":9,"vwap":2131},"2025-11-21",39.83,41.044998,40.3,0.82,18870000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-20",46.080002,46.26,39.32,39.48,-4.14,-9.49,25029300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1371,"volume":2150,"transactions":9,"vwap":2148},"2025-11-19",42.5,44.53,42.43,43.62,0.84,15304000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1935,"percent_change":215,"volume":2157,"transactions":9,"vwap":2156},"2025-11-18",42.22,43.61,41.23,42.78,16982000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-17",45.15,45.682,42.225,43.31,-2.23,-4.9,17583500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-14",43.71,47.22,43.3,45.54,0.29,0.64,21107100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":923,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-11-13",48.76,49.38,44.37,45.25,-9.45,26517100,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-12",51.93,55.33,49.66,49.97,-1.27,-2.48,21987100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2190,"volume":2200,"transactions":9,"vwap":2198},"2025-11-11",56,56.96,51.21,51.24,-0.66,33240100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2101,"volume":2208,"transactions":9,"vwap":2206},"2025-11-10",53.74,54.5,50.76,51.9,0.26,22929800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2032,"volume":2216,"transactions":9,"vwap":2214},"2025-11-07",47.657,52.099998,46.311,51.64,2.03,25058800,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-11-06",56.21,49.41,49.61,-6.81,-12.07,21053100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-11-05",56.66,57.28,54.87,56.42,-0.15,-0.27,13254300,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1020,"percent_change":1158,"volume":2240,"transactions":9,"vwap":2239},"2025-11-04",57.8,59.49,56.51,56.57,13725500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-11-03",63.029999,63.099998,59.13,61.34,-1.64,-2.6,11463500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":772,"volume":2257,"transactions":9,"vwap":2255},"2025-10-31",61.77,63.45,60.4,62.98,2.06,13830100,{"date":2259,"open":426,"high":2012,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-30",60.89,60.92,-5.24,-7.92,12479000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1364,"volume":2272,"transactions":9,"vwap":2270},"2025-10-29",64.145,67.39,63.48,66.16,2.41,17907200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-28",65.675,66.54,63.61,63.75,-1.87,-2.85,11772900,{"date":2283,"open":1588,"high":2284,"low":416,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-27",66.35,65.62,1.06,1.64,19183300,{"date":2290,"open":2291,"high":500,"low":2292,"close":352,"change":387,"percent_change":2293,"volume":2294,"transactions":9,"vwap":352},"2025-10-24",64.81,63.65,1.56,12041200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-23",61.56,64.7,60.75,63.57,3.005,4.96,13226400,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1745,"volume":2311,"transactions":9,"vwap":2309},"2025-10-22",62.97,64.019997,58.41,60.565,-4.835,22149400,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":1887,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-10-21",68.040001,64.86,65.4,-2.9,17508200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":799,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":799},"2025-10-20",69.135,72.18,66.675,1.08,1.63,25835200,{"date":2328,"open":2329,"high":1634,"low":354,"close":2330,"change":471,"percent_change":501,"volume":2331,"transactions":9,"vwap":2330},"2025-10-17",65.89,66.27,16892900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":1467,"change":1888,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1467},"2025-10-16",70.07,72.25,66.425,-3.28,23835200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-15",70.019997,73.97,67.080002,69.27,1.24,1.82,26290800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1277,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-10-14",65.34,69.67,62.19,68.029999,3.99,27623500,{"date":2357,"open":2358,"high":1926,"low":2359,"close":489,"change":604,"percent_change":2360,"volume":2361,"transactions":9,"vwap":489},"2025-10-13",67.88,64.622,1.81,26180300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":428,"change":461,"percent_change":333,"volume":2367,"transactions":9,"vwap":428},"2025-10-10",70.8,73.5,64.14,40876800,{"date":2369,"open":394,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-09",68.54,64.42,66.42,1.11,1.7,25844500,{"date":2377,"open":416,"high":2378,"low":2292,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-08",68.534,65.31,3.8,6.18,36149900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-07",59.0099983,62.56,57.02,61.51,3.01,5.15,36545600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-10-06",56.865,59.26,55.8,58.5,2.34,4.17,31020500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1098,"volume":2408,"transactions":9,"vwap":2406},"2025-10-03",52.049999,56.939,51.26,56.16,3.69,37741900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-10-02",48.64,52.65,48.51,52.47,4.5,9.38,35212900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1527,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-10-01",47.38,49.42,47.12,47.97,0.13,25640200,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":450,"percent_change":1347,"volume":2432,"transactions":9,"vwap":2431},"2025-09-30",47.21,47.99,46.51,47.91,14856100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-29",47.4,48.099998,46.37,47.0099983,0.75,1.62,16145400,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2137,"change":1958,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2137},"2025-09-26",47.3,47.69,45.83,-0.79,14907100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":976,"volume":2456,"transactions":9,"vwap":2454},"2025-09-25",48,48.62,45.21,46.63,-2.06,22418500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-24",51.795,52.48,48.43,48.69,-4.22,-7.98,30681600,{"date":2467,"open":2468,"high":2469,"low":2431,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-23",49.025002,54.158,52.91,3.1,6.22,38064000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1422,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-09-22",47.13,50.26,46.8,49.81,4.23,22995900,{"date":2483,"open":2484,"high":2485,"low":2476,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-19",47.68,48.93,47.79,0.61,1.29,26870000,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":214,"percent_change":2279,"volume":2496,"transactions":9,"vwap":2495},"2025-09-18",48.92,49.19,47,47.18,19434100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1870,"volume":2504,"transactions":9,"vwap":2502},"2025-09-17",47.565,48.54,46.45,48.080002,0.835,20731000,{"date":2506,"open":52,"high":2507,"low":2438,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-16",52.080002,47.245,-6.795,-12.57,42608100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1370,"volume":2519,"transactions":9,"vwap":2517},"2025-09-15",53.58,55.17,52.72,54.040001,0.7,23957100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":226,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-09-12",48.98,54.029999,48.611,53.34,10.14,27889800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2461,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2461},"2025-09-11",46.32,49.665,46.055,2.26,4.89,22816300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":837,"volume":2543,"transactions":9,"vwap":2541},"2025-09-10",47.53,48.11,45.6,46.17,-0.86,11638500,{"date":2545,"open":2438,"high":2538,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-09",45.512,47.029999,-0.7,-1.47,13243700,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":344,"volume":2558,"transactions":9,"vwap":2556},"2025-09-08",45.5,48.2,45.488,47.73,1.89,18846400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-09-05",43.565,45.99,42.39,45.84,2.85,6.63,17362000,{"date":2569,"open":2570,"high":2571,"low":2098,"close":2080,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2080},"2025-09-04",44.16,44.58,-0.54,-1.24,17273100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-09-03",50.27,50.9,43.512,43.53,-5.78,-11.72,33322300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":430,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-09-02",46.75,49.54,45.68,49.31,1.46,20305200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":142,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-08-29",47.85,48.8,46.02,48.6,1.44,15897800,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2431,"change":2605,"percent_change":1863,"volume":2606,"transactions":9,"vwap":2431},"2025-08-28",46.88,47.975,45.34,1.66,16940200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":783,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-08-27",48.68,48.74,45.82,46.25,-3.91,16784700,{"date":2616,"open":2556,"high":2617,"low":2494,"close":2618,"change":762,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-08-26",50.92,48.13,1.93,47698000,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2170,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2170},"2025-08-25",45.16,49.59,44.049999,2.84,6.4,30133200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2565,"percent_change":984,"volume":2635,"transactions":9,"vwap":2634},"2025-08-22",40.97,44.684,40.419,44.38,18818200,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2149,"percent_change":2256,"volume":2642,"transactions":9,"vwap":2641},"2025-08-21",40.78,41.87,40.22,41.53,14951500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-20",40.21,40.86,38.26,40.69,-0.23,-0.56,20325000,{"date":2653,"open":2654,"high":2623,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-19",45.099998,40.9,40.92,-4.05,-9.01,24104800,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2518,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-08-18",44.3,47.080002,44.029999,44.97,1.58,21268900,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2590,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-08-15",42.975,44.88,41.75,44.27,3.41,14183100,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":147,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-08-14",42.76,45.69,42.0099983,42.81,-0.44,18472900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-08-13",44,44.7,42.44,43,-0.43,-0.99,14523600,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-08-12",45.37,47.27,43.42,43.43,-1.59,-3.53,20848000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":74,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-08-11",44.65,46.099998,41.505,45.02,0.74,24893500,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-08-08",47.54,49.92,43.5,44.69,0.48,1.09,39170200,{"date":2720,"open":2721,"high":2571,"low":2722,"close":2723,"change":1566,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-08-07",44.185,43.099998,44.21,0.25,21522100,{"date":2727,"open":2728,"high":2654,"low":2729,"close":2730,"change":1636,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-08-06",44.71,43.67,44.099998,-1.45,8051600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1185,"percent_change":1928,"volume":2739,"transactions":9,"vwap":2738},"2025-08-05",45.12,45.38,43.13,44.75,10920400,{"date":2741,"open":2654,"high":2742,"low":2743,"close":2744,"change":2232,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-08-04",45.8,44.07,44.54,-0.6,11625100,{"date":2748,"open":2749,"high":2541,"low":2750,"close":2751,"change":397,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-08-01",43.195,42.315,44.81,-2.42,16566300,{"date":2755,"open":2437,"high":2756,"low":2757,"close":2758,"change":530,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-07-31",47.72,45.43,45.92,-1.12,13041500,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-30",43.86,46.56,43.36,46.44,2.65,6.05,16853400,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":594,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-07-29",45.41,45.51,42.83,43.79,-2.93,14706500,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":301,"percent_change":22,"volume":2784,"transactions":9,"vwap":2783},"2025-07-28",47.955,48.165,44.41,45.11,20928700,{"date":2786,"open":2787,"high":2788,"low":2501,"close":2789,"change":2548,"percent_change":2731,"volume":2790,"transactions":9,"vwap":2789},"2025-07-25",47.9,48.23,47.43,14517900,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2618,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2618},"2025-07-24",49.3,49.62,47.31,-1.02,-2.08,12600600,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1355,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-07-23",47.62,49.28,46.93,49.15,4.84,18179900,{"date":2808,"open":2562,"high":2809,"low":2810,"close":2602,"change":2811,"percent_change":2199,"volume":2812,"transactions":9,"vwap":2602},"2025-07-22",47.87,44.46,-0.31,24381700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2093,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-07-21",50.049999,51.58,46.85,47.19,-8.17,29305900,{"date":2822,"open":2823,"high":2824,"low":2431,"close":2825,"change":1527,"percent_change":169,"volume":2826,"transactions":9,"vwap":2825},"2025-07-18",50.65,51.85,51.39,32919600,{"date":2828,"open":2829,"high":2028,"low":2597,"close":2830,"change":897,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-07-17",48.7,51.33,7.63,46760200,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2445,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2445},"2025-07-16",45.55,48.07,44.86,3.09,6.93,26692300,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-07-15",43.29,45.48,42.821,44.6,1.39,3.22,29999700,{"date":2851,"open":2123,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-07-14",43.47,38.77,43.21,4.18,10.71,29196200,{"date":2859,"open":2860,"high":2131,"low":2861,"close":2862,"change":854,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-07-11",38.97,38.6,39.029999,-0.18,16371500,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":614,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-07-10",39.17,39.68,38.13,39.099998,-0.1,13663800,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":793,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-07-09",38.53,39.43,37.77,39.14,1.03,16267300,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-07-08",38.49,39.94,37.98,38.74,-0.14,-0.36,27769400,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2848,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-07-07",36.98,39.060001,35.275,38.88,9.03,35564100,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":246,"percent_change":853,"volume":2904,"transactions":9,"vwap":2903},"2025-07-03",35.79,36.21,35.25,35.66,7976000,{"date":2906,"open":2907,"high":2900,"low":2908,"close":2909,"change":491,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-07-02",34.39,33.73,35.68,3.93,14865600,{"date":2913,"open":2914,"high":2647,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-07-01",37.014999,33.88,34.33,-1.44,-4.03,26656500,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":880,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-06-30",36.535,37.95,35.42,35.77,1.1,18438400,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-06-27",36.645,37.66,34.83,35.38,-0.76,-2.1,75749300,{"date":2938,"open":2939,"high":2940,"low":2939,"close":2941,"change":2084,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-06-26",32.41,37.27,36.14,11.72,41601800,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":397,"percent_change":550,"volume":2950,"transactions":9,"vwap":2949},"2025-06-25",34,34.5,31.78,32.35,22969800,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-06-24",33.080002,34.23,32.43,33.46,0.68,2.07,28392600,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-06-23",28.925,32.93,28.44,32.78,2.74,9.12,44056800,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":75,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2974},"2025-06-20",28.35,30.11,27.84,30.040001,7.86,37066000,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":1673,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-06-18",26.4,28.065001,26.23,27.85,5.41,18457700,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-06-17",26.1,27.22,25.71,26.42,-0.13,-0.49,14498900,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":646,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-06-16",25.87,26.58,25.6,26.55,4.49,13601300,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":2691,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-06-13",25.65,26.51,25.24,25.41,-3.75,15593900,{"date":3011,"open":3012,"high":3013,"low":3014,"close":2979,"change":846,"percent_change":3015,"volume":3016,"transactions":9,"vwap":2979},"2025-06-12",27.040001,27.41,26.28,-3.51,12967500,{"date":3018,"open":3019,"high":3020,"low":1203,"close":3021,"change":583,"percent_change":2518,"volume":3022,"transactions":9,"vwap":3021},"2025-06-11",27.715,28.040001,27.36,21283400,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-06-10",29.57,29.79,27,27.17,-2.47,-8.33,30798100,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-06-09",30,32.7,28.355,29.64,0.72,2.49,60217100,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-06-06",28.16,29.09,26.35,28.92,2.47,9.34,34136500,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-06-05",26.88,26.96,25.52,26.45,-0.46,-1.71,27953900,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":583,"percent_change":430,"volume":3065,"transactions":9,"vwap":3064},"2025-06-04",26.75,27.46,26.16,26.91,11683000,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":169,"percent_change":429,"volume":3072,"transactions":9,"vwap":3071},"2025-06-03",27.385,28,26.47,26.72,12186500,{"date":3074,"open":3075,"high":3027,"low":3076,"close":3077,"change":147,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3077},"2025-06-02",26.5,25.81,26.6,-0.71,10757100,{"date":3081,"open":3082,"high":2988,"low":3083,"close":3084,"change":2650,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3084},"2025-05-30",27.014999,26.030001,26.79,-2.05,12706300,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":888,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3092},"2025-05-29",29.69,30.030001,27.26,27.35,-5.46,16266100,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":137,"volume":3102,"transactions":9,"vwap":3100},"2025-05-28",29.91,30.78,28.52,28.93,0.17,30832500,{"date":3104,"open":3077,"high":3105,"low":2997,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-05-27",28.76,3.34,13.14,21781500,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":376,"percent_change":889,"volume":3115,"transactions":9,"vwap":3114},"2025-05-23",25.335,25.515,24.67,25.42,14249900,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-22",24.75,26.568,23.92,25.82,0.65,2.58,18681200,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-21",25.655,26.66,25.040001,25.17,-0.83,-3.19,17081800,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":236,"volume":3141,"transactions":9,"vwap":3139},"2025-05-20",25.94,26.397,25.34,26,0.2,18173600,{"date":3143,"open":3144,"high":3121,"low":3145,"close":3146,"change":1621,"percent_change":450,"volume":3147,"transactions":9,"vwap":3146},"2025-05-19",24.3,24.29,25.8,17316300,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":2117,"percent_change":2847,"volume":3154,"transactions":9,"vwap":3153},"2025-05-16",25.3,25.75,24.93,25.57,24452900,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":2717,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3160},"2025-05-15",23.59,25.23,22.77,25.22,4.52,27530600,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-14",21.99,24.52,21.86,24.13,2.3,10.54,36800900,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-05-13",21.68,22.37,21.44,21.83,0.57,2.68,14950700,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":2439,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3186},"2025-05-12",21.755,21.8,20.885,21.26,3.66,15229700,{"date":3190,"open":3191,"high":3191,"low":180,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-05-09",22.9,20.51,-2.59,-11.21,30349700,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":3202,"percent_change":1668,"volume":3203,"transactions":9,"vwap":3201},"2025-05-08",23.025,23.2,22.25,23.1,0.81,15754000,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":3210,"percent_change":2888,"volume":3211,"transactions":9,"vwap":3209},"2025-05-07",22.4,22.48,21.845,22.29,-0.08,7727300,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3175,"change":3217,"percent_change":2992,"volume":3218,"transactions":9,"vwap":3175},"2025-05-06",21.915,22.44,21.502,-0.11,7751400,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3207,"change":3224,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3207},"2025-05-05",22.56,22.925,22.26,-0.51,-2.22,8016300,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":2910,"volume":3234,"transactions":9,"vwap":3232},"2025-05-02",22.38,23.42,22.34,22.99,0.87,12728900,{"date":3236,"open":3237,"high":3229,"low":3238,"close":3239,"change":74,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3239},"2025-05-01",22.365,21.7,22.12,1.51,8397400,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":3248,"percent_change":3249,"volume":3250,"transactions":9,"vwap":3247},"2025-04-30",21.2,22.1,20.73,21.79,-0.61,-2.72,10400100,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3206,"change":2232,"percent_change":1880,"volume":3256,"transactions":9,"vwap":3206},"2025-04-29",22.83,23,22.3,6646500,{"date":184,"open":3199,"high":3258,"low":3259,"close":3260,"change":1935,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3260},23.77,21.722,22.67,-2.28,13139000]