[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASTS":3,"homepage-market-summary":31,"stock-historical-ASTS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ASTS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"AST SpaceMobile, Inc. Class A Common Stock","Nasdaq",null,"COMMUNICATIONS SERVICES, NEC","AST SpaceMobile Inc is currently designing, developing and manufacturing the constellation of BlueBird (BB) satellites and has begun launching its planned space-based Cellular Broadband network distributed through a constellation of low Earth orbit (LEO) satellites. The company is building a cellular broadband network in space to operate directly with standard, unmodified mobile devices, and off-the-shelf mobile phones based on extensive IP and patent portfolio. It has focused on eliminating the connectivity gaps faced by mobile subscribers. The Company's spaceMobile Service is being designed to provide cost-effective, high-speed Cellular Broadband services to end-users who are out of terrestrial cellular coverage using existing mobile devices.","1,126","Midland, TX",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},58.45,56.76,59.54,55.42,57.04,1.41,2.47,14906916.367462,178813,57.929,133.86,49.31,15776350.72526549,10.8,1738,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},20.68,14652376,5348117332.041638,174.41,"2025-04-22",[183,184,194,205,216,227,238,249,260,270,280,291,302,313,324,335,346,357,367,378,389,400,411,422,432,443,454,465,475,485,496,507,517,528,538,548,559,569,580,591,602,613,624,635,646,657,667,677,688,699,710,721,732,743,754,761,769,776,784,793,800,809,816,825,834,843,852,859,868,876,883,892,901,910,918,927,935,944,953,962,970,979,987,996,1004,1013,1022,1031,1040,1048,1057,1066,1075,1084,1093,1102,1111,1119,1128,1137,1146,1155,1163,1172,1181,1189,1198,1205,1213,1222,1230,1234,1242,1251,1258,1267,1275,1284,1293,1300,1309,1318,1326,1335,1344,1351,1360,1369,1378,1387,1395,1404,1413,1421,1430,1439,1447,1456,1465,1473,1482,1491,1500,1507,1516,1523,1532,1541,1550,1558,1565,1574,1583,1592,1601,1610,1617,1626,1632,1641,1648,1656,1664,1672,1680,1689,1697,1706,1715,1723,1731,1740,1748,1756,1765,1774,1783,1791,1800,1809,1817,1826,1835,1843,1852,1861,1869,1877,1885,1894,1901,1909,1918,1927,1936,1944,1953,1962,1970,1979,1988,1995,2003,2012,2021,2029,2038,2046,2053,2061,2070,2079,2085,2094,2102,2111,2119,2128,2136,2144,2151,2159,2167,2176,2184,2192,2200,2209,2216,2222,2230,2239,2248,2256,2264,2272,2280,2287,2295,2303,2311,2320,2329,2337,2345,2354,2361,2370,2378,2383,2391,2400,2409,2418,2426,2435,2444,2453,2460,2469,2478,2487,2495,2504,2512,2520,2528,2537,2544,2553,2562,2571,2580,2587,2596,2604,2611,2620,2629,2637,2644,2653,2661,2669,2676,2685,2693,2701,2710,2718,2726,2735,2744,2751,2758,2765,2772,2781,2789,2797,2806,2815,2821,2828,2834,2842,2851,2860,2868,2877,2885,2894,2902,2910,2919,2927,2936,2944,2952,2961,2969,2976,2984,2992,2999,3007,3015,3024,3031,3039,3047,3056,3064,3073,3082,3091,3100,3108,3116,3125,3132,3140,3148,3155,3164,3171,3178,3185,3192,3199,3207,3215,3223,3230,3237,3244,3253,3260,3269,3278,3286,3294,3302,3309,3317],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",59.315,60.0899,56.92,-1.82,-3.09,12488685.536076,165485,57.9811,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",59.905,62.98,58.735,58.86,-0.54,-0.91,11902213.18222,135944,60.9094,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",65.1,65.47,58.58,59.4,-1.6,-2.62,16287653.790521,183450,60.7085,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",61.125,62.28,60.27,61,-0.81,-1.31,7548299.766136,97442,61.3429,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",61.98,63.215,61.02,61.81,0.75,1.23,6451228.926753,79948,61.9409,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",59.21,63.2,58.32,61.06,1.08,1.8,8772006.886551,109257,60.9106,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",63.5,63.789,59.92,59.98,-3.71,-5.83,8544417.529907,107713,61.3379,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":245,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",61.91,65.41,60.9905,63.69,2.91,10476911.685274,122396,63.3127,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":89,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",59.545,62.36,59.29,61.89,5.76,12426062.578538,127734,61.6337,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",62.865,63.09,57.83,58.52,-4.19,-6.68,19793637.50899,169686,58.7084,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",61.85,63.7,61.15,62.71,3.44,5.8,9212962.267751,109301,62.7594,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",58.89,60.37,57.47,59.27,0.5,0.85,7232826.664636,95322,58.8783,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",59.71,60.76,57.8105,58.77,-1.23,-2.05,6868089.162974,88839,59.1864,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",57.43,61.0899,57.27,60,0.14,0.23,6822615.523904,88834,59.7371,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",60.49,61.34,59.2,59.86,-0.05,-0.08,6662337.514786,89132,60.3611,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",60.7,64.5285,59.865,59.91,-2.51,-4.02,8354197.475281,112119,61.9681,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",66.57,66.72,62.42,-3.7,-5.6,8297837.459728,120758,63.6062,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",63.16,67.2,63.15,66.12,3.81,6.11,12118758.014596,147521,65.9026,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",63.4,65.76,61.67,62.31,0.18,0.29,10248813.967751,128597,63.0376,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",62.91,63.95,61.07,62.13,-0.27,-0.43,7743602.287569,108674,62.2008,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",58.44,63.23,58,62.4,6.6,11.83,19556026.744988,218630,61.3522,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",57.36,58.4999,55.7,55.8,-3.3,-5.58,8625689.712742,110594,56.3003,{"date":423,"open":424,"high":210,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",57.44,56.5,59.1,1.05,1.81,8462780.677005,90337,58.3003,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",61.05,61.19,57.554,58.05,-3.39,-5.52,9447997.566074,124606,58.6467,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",60.55,61.63,59.95,61.44,1.56,2.61,6600808.034577,84297,61.0356,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",60.935,62.01,59.43,59.88,-2.13,-3.43,7385230.848598,101408,60.2748,{"date":466,"open":467,"high":468,"low":469,"close":457,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",63.28,64.23,60.9,-0.34,-0.55,8912042.259103,109979,62.0842,{"date":476,"open":477,"high":478,"low":383,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",66.75,67.12,62.35,-6.3,-9.18,12106305.145773,136750,63.6162,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",67.125,70.1,64.9,68.65,3.59,5.52,11249696.049013,119884,67.9962,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",66.05,66.21,62.89,65.06,-1.37,-2.06,8194298.95547,105469,64.358,{"date":508,"open":509,"high":370,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",66.905,64.01,66.43,-0.64,-0.95,7268007.80685,97595,65.9253,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",67.625,68.56,66.01,67.07,-4.07,-5.72,9242436.234089,113534,67.2028,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":331,"volume":535,"transactions":536,"vwap":537},"2026-08-17",70.62,74.46,70.5,71.14,0.16,9808247.454345,126063,72.2155,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":200,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",71.04,72.99,68.83,70.98,-0.76,7178945.75972,103332,70.7175,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",72.17,75.08,71.26,71.52,-2.79,-3.75,9351595.242856,129280,72.3728,{"date":560,"open":561,"high":551,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",72.65,71.35,74.31,2.68,3.74,11167583.822485,144074,73.8158,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",69.74,71.91,67.08,71.63,2.87,4.17,13325810.099894,172341,69.8322,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",71.61,73.215,68.27,68.76,-3.18,-4.42,12643959.981353,168762,69.6585,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",69.07,71.99,67.7,71.94,4.58,6.8,13562094.052347,152242,70.5781,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",65.85,74.08,65.7,67.36,-1.02,-1.49,12483326.577155,154761,69.9473,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",67.88,70.38,66.45,68.38,-1.93,-2.74,12034830.17916,143996,68.557,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",68.5,71.27,66.87,70.31,6.79,10.69,19282859.994049,209570,69.4194,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",56.81,65.12,55.74,63.52,4.54,7.7,11612183.361692,146021,62.712,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",60.65,61.2,56.24,58.98,0.54,0.92,9654618.798595,125495,58.4774,{"date":658,"open":659,"high":660,"low":661,"close":402,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",55.05,58.51,54.4,5.41,10.2,12283978.023278,130270,57.0036,{"date":668,"open":413,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",59.369,52.8,53.03,-3.52,-6.22,12240815.298033,145503,55.5461,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",56.29,57.99,53.36,56.55,-1.74,-2.99,12432786.878387,145738,55.8499,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",56.43,59.5,56.1501,58.29,2.09,3.72,8262908.495157,108326,57.671,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",59.45,59.455,55.73,56.2,-2.98,-5.04,10865910.460093,127230,56.7606,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",59.97,62.83,57.66,59.18,-2.77,-4.47,11837332.822537,146027,59.4751,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",62.745,63.9151,61.2254,61.95,-1.39,-2.19,10936359.612299,124984,62.679,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",58.88,64.63,58.8,63.34,5.92,10.31,21607127.675451,175938,62.9759,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",58.11,59.46,56.12,57.42,-0.38,-0.66,15854763.321066,175481,57.6286,{"date":755,"open":756,"high":382,"low":661,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",54.845,57.8,2.79,5.07,30274200,{"date":762,"open":339,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",61.5,53.33,55.0099983,-11.3,-17.04,53050100,{"date":770,"open":771,"high":616,"low":772,"close":773,"change":352,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-15",68.86,64.59,66.31,-3.65,15617400,{"date":777,"open":778,"high":550,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-14",69.78,68.64,68.82,1.24,1.83,9555500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-13",72,72.54,66.73,67.58,-5.74,-7.83,13047700,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":544,"volume":799,"transactions":9,"vwap":797},"2026-07-10",74.080002,71.3,73.32,-0.56,7403600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",75.34,75.53,71.77,73.88,-1.07,-1.43,10675600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":160,"percent_change":47,"volume":815,"transactions":9,"vwap":814},"2026-07-08",73.76,77.97,73.2,74.95,9520300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",79.074997,80.089996,74.099998,74.21,-6.43,-7.97,13093000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",86.285,88.25,80.11,80.64,-4.49,-5.27,12128600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",87.42,90.644,81.85,85.13,-0.97,-1.13,15940200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",86.91,91.815,83.4,86.099998,-2.76,-3.11,18219300,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":694,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-30",81.915,89.87,88.86,2.41,24185500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",76.13,86.95,75.98,86.77,15.32,21.44,33358000,{"date":869,"open":870,"high":813,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",64.675,64.51,71.45,5.83,8.88,22244800,{"date":877,"open":585,"high":585,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",63.72,65.62,-2.39,-3.51,22388500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",71.9,72.099998,67.059998,68.010002,-4.86,-6.67,21496400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",71.865,77.8,71.66,72.87,-0.32,-0.44,21231000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",79.664,79.8,72.59,73.19,-7.47,-9.26,28409500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":418,"volume":917,"transactions":9,"vwap":915},"2026-06-18",85.3,85.7,77.12,80.66,-4.77,31679200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",85.87,88.95,83.192,85.43,3.18,3.87,30349600,{"date":928,"open":913,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-16",89.6,82.11,82.25,-5.32,-6.08,20234900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",86.029999,89.76,83.985,87.57,5.16,6.26,23998700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",97,97.73,81.5,82.41,-15.15,-15.53,54914500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",87.47,98.099998,86.92,97.56,10.24,11.73,24756400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":727,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-10",88.795,93.099998,87.12,87.32,-1.57,16178400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-09",97.225,100.94,85.5,88.71,-3.35,-3.64,27018700,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",97.13,90.81,92.059998,-1.54,-1.65,13679300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",103.33,104.49,90.905,93.6,-13.69,-12.76,24000700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":899,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-04",103.35,111.57,101.099998,107.29,-0.41,16849000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-03",113.505,114.34,106.29,107.73,-10.44,-8.83,17835700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",109.91,118.74,108.8,118.17,12.52,11.85,21436000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-01",108.67,111.28,101.21,105.65,-7.76,-6.84,27218700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-29",113.46,115.5,105.37,113.41,-19.68,-14.79,54954400,{"date":1041,"open":1042,"high":26,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",126.865,122,133.089996,3.49,2.69,21640100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-27",124,131.2,118.040001,129.60001,9.9,8.27,36427600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-26",112.595,127.099998,112.46,119.7,13.84,13.07,48352900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-22",98.52,107.59,98.41,105.86,9.63,10.01,30710500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-21",89.45,97.645,88.85,96.23,6.65,7.42,24819900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-20",87.26,92.57,86.49,89.58,1.48,1.68,20010000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-19",85.38,90.95,78.658,88.099998,1.27,1.46,21663600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-18",87.82,89.96,81.83,86.83,3.16,3.78,25080400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":138,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-15",78.95,86.149,77.080002,83.67,0.8,21746300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",76.7,84.505,74.55,83.010002,8.2,10.96,27216900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-13",72.665,77.675,71.6,74.81,1.85,2.54,14987900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-12",73.43,79.867,69.92,72.96,-9.59,-11.62,32830800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-11",78.029999,84.94,75.9,82.55,7.5,9.99,39710200,{"date":1156,"open":360,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-08",75.4,66.11,75.050003,9.7,14.84,22685000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-07",72.38,73.75,64.91,65.35,-5.33,-7.54,19441300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-06",66.27,71.49,65.75,70.68,6.81,10.66,18680500,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-05",68.85,63.43,63.87,-4.56,-6.66,19843300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-04",70.45,70.58,68.044998,68.43,-2.46,-3.47,12543200,{"date":1199,"open":820,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":523,"volume":1204,"transactions":9,"vwap":1202},"2026-05-01",74.61,70.61,70.89,-3.01,13438000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":298,"volume":1212,"transactions":9,"vwap":1210},"2026-04-30",72.28,74.36,70.14,73.9,4.05,13483200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-29",71.19,71.23,67.49,69.85,-2.03,-2.82,15006000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":932,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-28",75.22,76.61,70.99,71.88,-6.89,15266200,{"date":1231,"open":1121,"high":895,"low":1210,"close":1232,"change":1117,"percent_change":427,"volume":1233,"transactions":9,"vwap":1232},"2026-04-27",77.2,12289500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":705,"volume":1241,"transactions":9,"vwap":1239},"2026-04-24",79,79.6,75.95,76.4,-2.35,11878600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-23",82.535,83.43,76.92,78.75,-5.91,-6.98,17469100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1253,"change":97,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1253},"2026-04-22",84.66,87.78,82.74,5.81,22048800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-21",82.33,84.89,78.801,80.010002,-0.99,-1.22,19997400,{"date":1268,"open":820,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-20",81.095001,73.5,81,-4.53,-5.3,39864500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-17",89.89,91.77,84.91,85.53,-5.41,-5.95,20114500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-16",87.36,91.095001,86.5,90.94,4.03,4.64,18094200,{"date":1294,"open":1295,"high":1295,"low":1296,"close":845,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":845},"2026-04-15",88.845,84.019997,-1.66,-1.87,17386400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-14",102.95,104.15,87.4,88.57,-10.4,-10.51,34049700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-13",93.050003,100.51,92.5,98.97,4.07,4.29,12801300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":491,"volume":1325,"transactions":9,"vwap":1323},"2026-04-10",92.85,98.35,91.736,94.9,3.29,11818000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-09",96.135,98.5,90.61,91.61,-4.85,-5.03,9267700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",100.66,101.89,93.586,96.46,3.89,4.2,11464000,{"date":1345,"open":965,"high":1346,"low":1347,"close":1087,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1087},"2026-04-07",95.66,89.61,-2.24,-2.36,10175400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-06",93.935,99.72,92.77,94.81,2.19,2.36,13162300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-02",79.2,92.94,78.912,92.62,8.63,10.28,16940400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-01",84.53,88.45,83.074997,83.99,1.12,1.35,12056800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-31",77.24,83.275,75.93,82.87,9.05,12.26,15135300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1332,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-30",79.536,79.86,71.85,73.82,-6.16,13460800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-27",89.44,90.25,78.52,78.67,-9.19,-10.46,14779200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-26",93.55,95.75,87.2,87.86,-8.2,-8.54,13366100,{"date":1414,"open":1415,"high":1416,"low":1079,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-25",89.59,98.51,96.059998,9.08,10.44,18075500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-24",87.25,89.32,82.85,86.98,-1.44,-1.63,10141900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-23",90.39,90.9,86.53,88.42,-1.51,-1.68,12890800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":587,"volume":1446,"transactions":9,"vwap":1444},"2026-03-20",94.54,96.99,86.31,89.93,-4.16,16264200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-19",88.025002,95.5,86.81,94.089996,3.35,3.69,10241000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-18",94.67,96.45,90.65,90.74,-4.96,-5.18,9098200,{"date":1466,"open":1467,"high":1468,"low":929,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-17",89.92,97.4,95.7,6.59,7.4,13878500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-16",88,90.35,85.050003,89.11,2.77,3.21,8143300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-13",89.019997,92.45,85.66,86.34,-0.75,-0.86,8347600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-12",87.040001,90.36,83.91,87.089996,-1.12,-1.27,9899800,{"date":1501,"open":1502,"high":1503,"low":974,"close":1504,"change":1505,"percent_change":133,"volume":1506,"transactions":9,"vwap":1504},"2026-03-11",86.8,93.27,88.21,0.68,10197400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-10",90,92.66,87.35,87.53,-2.23,-2.48,11452400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":938,"change":1521,"percent_change":143,"volume":1522,"transactions":9,"vwap":938},"2026-03-09",87.69,91.87,86.55,0.285,10640100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-06",91.54,100.33,89.47,89.475,-4.385,-4.67,13624900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-05",103.029999,103.81,91.051003,93.86,-11.03,-10.52,15788500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-04",95.059998,106.66,94.8,104.89,12.21,13.17,20805400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":276,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-03-03",88.010002,97.57,84.010002,92.68,6.63,21783400,{"date":1559,"open":1560,"high":862,"low":1561,"close":957,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":957},"2026-03-02",78.845,78.14,7.73,9.76,13561800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-27",82.72,83.5,77.17,79.19,-6.57,-7.66,24037700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-26",81.9,87.74,81.21,85.76,3.4,4.13,9312300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-25",87,88.58,82.315,82.36,-3.46,-4.03,7512800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-24",81.565,86.29,80.83,85.82,1.92,2.29,7553600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-23",78.252,87.3,77.9,83.9,3.7,4.61,12971200,{"date":1611,"open":839,"high":1496,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-20",79.51,80.2,-6.2,-7.18,10209500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-19",82.88,86.72,82.099998,86.4,1.97,2.33,8590800,{"date":1627,"open":1124,"high":1423,"low":1621,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-18",84.43,1.4,1.69,10338500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-17",80.87,84.82,78.8,83.029999,0.52,0.63,9366200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":385,"percent_change":153,"volume":1647,"transactions":9,"vwap":1646},"2026-02-13",82.14,85,80.099998,82.51,12963300,{"date":1649,"open":1650,"high":1475,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-12",87.9,79.89,82.22,-14.7,-15.17,30244200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1505,"volume":1663,"transactions":9,"vwap":1661},"2026-02-11",100.76,102.85,93.2,96.92,0.65,13701600,{"date":1665,"open":1666,"high":1667,"low":1469,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-10",100,101.37,96.27,-5.85,-5.73,10353700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":143,"volume":1679,"transactions":9,"vwap":1677},"2026-02-09",100.505,108.34,98.73,102.12,0.33,11587300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-06",97.75,105.2,91.35,101.79,8.52,9.13,15910000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1503,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1503},"2026-02-05",98.6,101.25,92.2,-10.23,-9.88,16389300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-04",114.36,114.64,97.6,103.5,-12.26,-10.59,20039900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-03",108,116.68,105.7,115.76,11.21,10.72,15625100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1187,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-02-02",109.89,110.67,104.059998,104.55,-5.99,12921800,{"date":1724,"open":1725,"high":1726,"low":1024,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-30",120.74,129.89,111.21,-10.88,-8.91,19691800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-29",122.395,123.597,113.35,122.089996,0.86,0.71,13282200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":874,"volume":1747,"transactions":9,"vwap":1745},"2026-01-28",113.525,124.32,111.6,121.23,9.89,18458200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":942,"volume":1755,"transactions":9,"vwap":1753},"2026-01-27",106.28,112.23,103.27,111.34,6.56,10650700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-26",112.55,113,103.75,104.78,-8.79,-7.74,11810400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-23",115.53,119,111.25,113.57,-2.8,-2.41,11544700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-22",109.68,120.089996,105.8,116.37,12.87,12.43,19503100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1702,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1702},"2026-01-21",116.6,120.93,96.93,-8.94,-7.95,25915500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-20",113.099998,119.89,111.029999,112.44,-3.33,-2.88,18437700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-16",107.26,120.8,106.3,115.77,14.52,14.34,33680200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1692,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1692},"2026-01-15",94.61,104.8,92.050003,6.03,6.33,17604500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-14",91.335,95.45,88.75,95.22,2.5,2.7,11702600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-13",96.74,98.28,91.63,92.72,-5.67,-5.76,11662600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":160,"volume":1842,"transactions":9,"vwap":1840},"2026-01-12",95.44,101.29,93.51,98.39,0.72,13268900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-09",90.3,101.675,90.15,97.67,7.11,7.85,24430300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-08",88.625,93.99,86.85,90.56,4.83,5.63,14773600,{"date":1862,"open":1863,"high":1864,"low":1495,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-07",91.050003,95.34,85.73,-11.76,-12.06,24433800,{"date":1870,"open":1433,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-06",97.94,90.19,97.49,6.57,7.23,18215500,{"date":1878,"open":1879,"high":1485,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-05",82.029999,80.88,90.92,7.45,8.93,20610000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2026-01-02",74.34,83.76,69.25,83.47,10.84,14.92,19106700,{"date":1895,"open":1896,"high":1897,"low":582,"close":1898,"change":320,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-31",75.0049973,75.5,72.63,-2.75,10438000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1480,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-30",72.36,78.35,72.040001,74.68,4.49,17385300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-29",70.64,74.89,69.69,71.47,-0.48,-0.67,14202000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-26",77,77.4,71.029999,71.95,-6.1,-7.82,19573200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-24",89.95,92.95,77.65,78.050003,-7.62,-8.89,26238200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":222,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-23",82.23,87.75,81.98,85.67,-0.94,18077400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-22",79.66,87.029999,77.92,86.48,10.64,14.03,18741400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-19",67.725,76.442,67.32,75.84,9.91,15.03,20293400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1315,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-18",65.2,67.68,64.010002,65.93,6.58,12951400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-17",70.019997,70.39,61.4,61.86,-6.51,-9.52,12569100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-16",65.605,68.88,65.25,68.37,0.56,0.83,10994200,{"date":1989,"open":1380,"high":1990,"low":1991,"close":1992,"change":1934,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-12-15",77.69,67.525,67.81,-11.59,16392600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1121,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1121},"2025-12-12",83.019997,84.61,74.51,-8.05,-9.5,19675400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-11",78.325,85.45,76.743,84.75,5.7,7.21,14746400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-10",72.75,80.29,70.9,79.050003,6.21,8.53,14564300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":968,"volume":2028,"transactions":9,"vwap":2026},"2025-12-09",73.28,74.75,69.82,72.84,-1.16,11159000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-08",74.99,76.79,70.751,74,0.08,0.11,11465000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1099,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-12-05",71.4,75.14,70.6,73.92,1.75,13620200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":561,"change":1712,"percent_change":2051,"volume":2052,"transactions":9,"vwap":561},"2025-12-04",62.22,73.85,61.55,18.25,24714900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":448,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":448},"2025-12-03",57.58,61.88,56.15,4.55,8,12026600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-12-02",53.215,57.86,53.080002,56.89,4.28,8.14,8894200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-12-01",54.35,54.39,52.2,52.61,-3.59,-6.39,6791000,{"date":2080,"open":2081,"high":2082,"low":416,"close":704,"change":1505,"percent_change":2083,"volume":2084,"transactions":9,"vwap":704},"2025-11-28",56.67,57.81,1.22,4225700,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-26",56.405,57.48,55.51,55.52,0.01,0.02,5989800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2089,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2089},"2025-11-25",55.235,56,52.32,0.51,0.93,10159500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-24",53,55.488,51.5,55,3.63,7.07,10180100,{"date":2112,"open":2113,"high":2114,"low":27,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-21",53.0050011,53.71,51.37,0.67,1.32,13380400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-20",61.38,61.6,50.3,50.7,-7.31,-12.6,13503900,{"date":2129,"open":2130,"high":2131,"low":2088,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-19",58.91,61.75,58.0099983,-0.21,-0.36,11245900,{"date":2137,"open":2138,"high":210,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-18",55.91,54.67,58.22,1.62,2.86,9242600,{"date":2145,"open":2146,"high":229,"low":2147,"close":2148,"change":2149,"percent_change":1925,"volume":2150,"transactions":9,"vwap":2148},"2025-11-17",60.56,56.16,56.6,-4.8,9462500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1974,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1974},"2025-11-14",58.66,64.84,57.92,-0.04,-0.07,10028300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":448,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":448},"2025-11-13",64.044998,65.3,59.87,-3.05,-4.73,9721700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-12",68.195,70.675,64.4,64.49,-3.4,-5.01,9075100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":222,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-11-11",67.87,71.5,66.86,67.89,-1.18,12464900,{"date":2185,"open":2186,"high":1903,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-10",71.31,67,68.7,-0.49,-0.71,9248800,{"date":2193,"open":2194,"high":2195,"low":275,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-11-07",64.205,69.99,69.19,3.91,5.99,9078600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-06",68.815,70.2,65.040001,65.28,-5.1,-7.25,7899900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":616,"change":1678,"percent_change":2214,"volume":2215,"transactions":9,"vwap":616},"2025-11-05",69.77,71.805,68.07,0.47,5786200,{"date":2217,"open":1992,"high":1923,"low":2218,"close":2219,"change":2220,"percent_change":984,"volume":2221,"transactions":9,"vwap":2219},"2025-11-04",67.099998,70.050003,-1.095,8470700,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-03",80.36,71,71.145,-9.105,-11.35,11835900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-31",77.85,80.93,77.63,80.25,3.57,4.66,7889700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-30",78.23,80.48,74.5,76.68,-3.38,-4.22,9093200,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1599,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-10-29",83.31,84,77.012001,80.059998,2.94,14772500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1437,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-10-28",80.59,81.29,76.45,77.77,-2.11,9350900,{"date":2265,"open":2266,"high":2267,"low":2243,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-27",76,79.85,79.45,5.75,7.8,11419400,{"date":2273,"open":2034,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-24",74.26,72.32,73.7,1.98,2.76,9278000,{"date":2281,"open":2282,"high":2274,"low":2283,"close":2284,"change":2285,"percent_change":1638,"volume":2286,"transactions":9,"vwap":2284},"2025-10-23",71.875,70.805,71.72,0.37,13561200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":562,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":562},"2025-10-22",72.050003,72.7,66.671,-7.26,-9.24,27581500,{"date":2296,"open":948,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-21",82.468,76.33,78.61,-4.2,-5.07,9343800,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":222,"volume":2310,"transactions":9,"vwap":2308},"2025-10-20",86.425,89.64,81.7,82.81,-0.68,9307500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-17",83.37,87.5,80.85,83.49,-6.01,-6.72,14344700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-16",95,102.79,88.93,89.5,-6.19,-6.47,17129900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":61,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-10-15",98.79,99.82,93.14,95.69,1.26,14439800,{"date":2338,"open":2339,"high":2340,"low":912,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-14",88.695,99.13,94.5,4,4.42,17398200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-13",86.65,92.07,83,90.5,8.47,10.33,13193700,{"date":2355,"open":2356,"high":1460,"low":2357,"close":1879,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1879},"2025-10-10",89.8,81.93,-4.76,-5.48,19061600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-09",80.705,88.679,80.61,86.79,5.59,6.88,19481100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1366,"volume":2377,"transactions":9,"vwap":2375},"2025-10-08",84.81,91.414,79.82,81.2,6.45,43321700,{"date":2379,"open":2380,"high":2266,"low":2381,"close":2024,"change":1134,"percent_change":1135,"volume":2382,"transactions":9,"vwap":2024},"2025-10-07",67.41,67.28,18223700,{"date":2384,"open":2385,"high":2386,"low":2188,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-10-06",69.165,74.77,72.9,5.14,7.59,16423000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-10-03",65.66,68.8,64.099998,67.76,1.6,2.42,16702100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-02",58.53,66.83,57.41,66.16,9.22,16.19,30170800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-10-01",53.51,57.195,50.82,56.94,7.86,16.01,20062000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":54,"volume":2425,"transactions":9,"vwap":2423},"2025-09-30",48.57,49.72,47.5,49.080002,0.24,7575600,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-29",49.96,52.38,47.82,48.84,-0.25,-0.51,9966800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-26",50.21,51.48,48.11,49.09,-0.3,-0.61,8196300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-25",51.65,51.98,48.02,49.39,-5.11,-9.38,11994300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2441,"percent_change":471,"volume":2459,"transactions":9,"vwap":2458},"2025-09-24",54.98,56.73,53.111,54.5,11419100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-23",48.895,56.39,48.61,54.8,5.95,12.18,25744700,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-22",46.765,48.93,45.22,48.85,3.75,8.31,13639000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-19",41.98,46.080002,41.87,45.099998,3.66,8.83,20745000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":123,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-09-18",41.93,42.17,40.15,41.44,0.61,9240200,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-17",40.28,41.97,39.5,41.19,0.76,1.88,8383500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":200,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-09-16",41,41.606,39.88,40.43,-1.32,8576100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1256,"volume":2519,"transactions":9,"vwap":2517},"2025-09-15",40.27,41.51,39.85,40.97,2.25,10141300,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":153,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-09-12",38.59,39.21,37.73,38.72,0.91,7606600,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-11",37.71,39.049999,37.18,38.37,0.79,2.1,7983500,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":2116,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-09-10",38.099998,36.94,37.58,1.82,9110300,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-09-09",39.59,39.67,36.080002,36.91,-3.86,-9.47,22533600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-09-08",36.912,40.94,36.5,40.77,-1.64,-3.87,20364000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-09-05",42.57,43.12,41.65,42.41,0.55,1.31,7066800,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-09-04",45.4,45.72,41.049999,41.86,-3.36,-7.43,14376200,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2473,"change":2585,"percent_change":2292,"volume":2586,"transactions":9,"vwap":2473},"2025-09-03",49.07,49.4,45.19,-3.54,6279300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-09-02",48.17,50.44,47.102,48.76,-0.18,-0.37,6716200,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":113,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-08-29",48.575,49.060001,46.76,48.94,-0.02,5184300,{"date":2605,"open":2420,"high":2449,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-28",47.141,48.95,0.7,1.45,4547100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-27",50.5,50.66,48.19,48.25,-2.18,-4.32,6266800,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-26",51.125,53.2,50.13,50.43,0.42,0.84,8474700,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2254,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-08-25",47.84,51.32,47.18,50.0099983,6.25,10504500,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":694,"percent_change":97,"volume":2643,"transactions":9,"vwap":2642},"2025-08-22",44.93,47.47,44.19,47.07,6555600,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-21",44.33,45.165,43.61,44.98,-0.1,-0.22,3531100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":385,"volume":2660,"transactions":9,"vwap":2658},"2025-08-20",44.25,45.25,42,45.080002,0.13,7116700,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":890,"volume":2668,"transactions":9,"vwap":2666},"2025-08-19",47.735,48.399,44.88,44.95,-3.21,8960000,{"date":2670,"open":2671,"high":2613,"low":2672,"close":2673,"change":2035,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-08-18",48.24,47.4,48.16,0.17,9732800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-15",48.92,48.98,47.53,48.080002,-0.42,-0.87,4503100,{"date":2686,"open":2687,"high":2688,"low":2422,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-08-14",50.32,51.95,48.5,-1.55,-3.1,11624400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":385,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-08-13",50.495,50.65,47.12,50.049999,0.58,9534600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-08-12",51.235,55.5,49.5,49.76,3.84,8.36,21541100,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2190,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-08-11",46.25,47.81,45.46,45.92,-1.52,9531500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":74,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-08-08",48,48.88,46.3,46.63,-2.26,7173200,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-08-07",52.029999,52.12,47.174,47.71,-4.08,-7.88,11892600,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-08-06",54.14,54.96,51.4,51.79,-0.78,-1.48,6366500,{"date":2745,"open":2746,"high":670,"low":2747,"close":2748,"change":61,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-08-05",51.705,49.93,52.57,2.32,6287600,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":74,"percent_change":503,"volume":2757,"transactions":9,"vwap":2756},"2025-08-04",51.23,52.75,49.91,51.38,9022100,{"date":2759,"open":2760,"high":2761,"low":2421,"close":2762,"change":2190,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-08-01",50.9,54.58,52.46,-1.34,9130700,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1497,"percent_change":503,"volume":2771,"transactions":9,"vwap":2770},"2025-07-31",54.49,55.47,52.93,53.17,6626200,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-30",53.6,55.78,53.232,54.29,1.2,2.26,7964500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":841,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-07-29",53.92,54.040001,51.3,53.09,-2.08,8490900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2133,"volume":2796,"transactions":9,"vwap":2794},"2025-07-28",55.040001,55.571,53.5,54.22,-0.115,8080300,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-25",56.25,56.8,53.029999,54.335,-5.725,-9.53,25294500,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-24",58.92,60.54,57.78,60.060001,1.14,1.93,9373500,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2808,"change":782,"percent_change":1480,"volume":2820,"transactions":9,"vwap":2808},"2025-07-23",58.14,60.28,56.21,9828300,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2626,"percent_change":160,"volume":2827,"transactions":9,"vwap":2826},"2025-07-22",55.68,57.56,51.21,57.09,13718500,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2081,"change":223,"percent_change":2724,"volume":2833,"transactions":9,"vwap":2081},"2025-07-21",59.74,60.95,56.36,12415700,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":653,"volume":2841,"transactions":9,"vwap":2839},"2025-07-18",56.064999,58.080002,55.21,57.98,0.53,7966400,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-07-17",52.71,58.029999,52.6,57.45,4.82,9.16,15791600,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-07-16",51.68,52.688,49.53,52.63,1.51,2.95,10414200,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":1178,"volume":2867,"transactions":9,"vwap":2865},"2025-07-15",48.29,51.44,47.2,51.12,3.26,13927000,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-07-14",45.335,48.69,44.35,47.86,2.28,5,12149400,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2484,"volume":2884,"transactions":9,"vwap":2882},"2025-07-11",43.48,47.72,43.31,45.58,1.61,13402100,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-07-10",43.28,45.35,42.761,43.97,1.47,3.46,8656300,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":1976,"volume":2901,"transactions":9,"vwap":2899},"2025-07-09",45.535,45.63,42.44,42.5,-2.96,10495000,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2714,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2714},"2025-07-08",46.060001,47.34,44.731,-0.23,-0.5,8476300,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-07-07",46.15,46.93,44.029999,45.69,0.09,0.2,8221700,{"date":2920,"open":2672,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-07-03",48.32,45.28,45.6,-0.11,-0.24,6101700,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-07-02",45.17,46.07,43.86,45.71,0.6,1.33,8698000,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":1196,"volume":2943,"transactions":9,"vwap":2941},"2025-07-01",46.5,46.67,44.364,45.11,-1.62,8324700,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":1169,"volume":2951,"transactions":9,"vwap":2949},"2025-06-30",50.2,50.38,46.2,46.73,-2.63,13635300,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-06-27",51.81,53.35,49.25,49.36,-1.26,-2.49,31720800,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":1662,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-06-26",50.87,53.38,49.68,50.62,1.3,14220000,{"date":2970,"open":2613,"high":2971,"low":2592,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-25",52.849,49.97,-3.25,-6.11,23977600,{"date":2977,"open":2625,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-24",54.049999,49.22,53.22,3.02,6.02,20033600,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2946,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2946},"2025-06-23",43.745,50.41,43.02,4.26,9.27,21470900,{"date":2993,"open":2994,"high":2601,"low":2995,"close":2996,"change":2997,"percent_change":491,"volume":2998,"transactions":9,"vwap":2996},"2025-06-20",45.65,45.15,45.94,1.59,23527900,{"date":3000,"open":3001,"high":3002,"low":3003,"close":2872,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":2872},"2025-06-18",41.31,44.71,40.89,4.25,10.6,21257500,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":2618,"volume":3014,"transactions":9,"vwap":3012},"2025-06-17",40.71,41.6,38.82,40.099998,-1.81,12867300,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-06-16",39.26,42.93,38.76,41.91,3.54,9.23,17820800,{"date":3025,"open":3026,"high":3027,"low":3028,"close":2533,"change":2609,"percent_change":3029,"volume":3030,"transactions":9,"vwap":2533},"2025-06-13",36.24,41.132,36.2,3.93,22908900,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":234,"volume":3038,"transactions":9,"vwap":3036},"2025-06-12",35.955,37.74,35.815,36.92,0.45,9926900,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":2501,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-06-11",35.72,36.98,35.33,36.47,2.13,12905900,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-06-10",35.18,36.3,34.21,35.71,0.89,2.56,21288700,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":2108,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-06-09",32.28,36.66,32.25,34.82,11.64,34436400,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-06-06",31.01,31.27,29.78,31.19,0.34,1.1,14295500,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-06-05",28.049999,31.24,27.72,30.85,2.16,7.53,29674100,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-06-04",25.795,29.09,25.4,28.69,3.51,13.94,32676900,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-06-03",24.33,25.565,23.8,25.18,1.03,4.27,10494300,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":244,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3105},"2025-06-02",22.975,24.17,22.72,24.15,4.68,7858900,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":2908,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3113},"2025-05-30",23.39,23.4,22.47,23.07,-2.12,9399200,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-29",25.11,25.44,23.52,23.57,-1.21,-4.88,9758300,{"date":3126,"open":3127,"high":3096,"low":3128,"close":3129,"change":3130,"percent_change":2925,"volume":3131,"transactions":9,"vwap":3129},"2025-05-28",25.01,24.34,24.78,-0.06,7740700,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":82,"volume":3139,"transactions":9,"vwap":3137},"2025-05-27",24.73,25.671,24.5,24.84,0.745,11517100,{"date":3141,"open":3105,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-23",24.53,23.65,24.094999,-0.315,-1.29,6939200,{"date":3149,"open":3150,"high":3137,"low":3151,"close":3152,"change":2699,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3152},"2025-05-22",24.07,23.7,24.41,2.43,8339800,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3160},"2025-05-21",24.8,25.236,23.56,23.83,-1.2,-4.79,10886500,{"date":3165,"open":3166,"high":3167,"low":3103,"close":3168,"change":2626,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3168},"2025-05-20",24.64,26.049999,25.030001,1.71,13747000,{"date":3172,"open":3173,"high":3174,"low":3150,"close":3175,"change":320,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3175},"2025-05-19",25.675,25.86,24.61,-7.69,17496700,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":2626,"percent_change":2397,"volume":3184,"transactions":9,"vwap":3183},"2025-05-16",27,27.97,25.74,26.66,15837300,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":113,"percent_change":2156,"volume":3191,"transactions":9,"vwap":3190},"2025-05-15",26.14,27.32,25.56,26.24,11660700,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":2441,"percent_change":841,"volume":3198,"transactions":9,"vwap":3197},"2025-05-14",26.99,28.45,26.030001,26.25,14028800,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":2442,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3204},"2025-05-13",25.895,29.049999,25.71,26.55,-2.25,19634800,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":1629,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3212},"2025-05-12",27.17,27.45,26.13,27.16,5.43,14764300,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":2099,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3220},"2025-05-09",25.51,25.91,24.96,25.76,2.02,7707300,{"date":3224,"open":3201,"high":3225,"low":3226,"close":3227,"change":2157,"percent_change":3228,"volume":3229,"transactions":9,"vwap":3227},"2025-05-08",25.94,24.9,25.25,-0.28,6894100,{"date":3231,"open":3232,"high":3233,"low":3219,"close":3234,"change":2424,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3234},"2025-05-07",25.385,25.98,25.32,0.96,6138300,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":1678,"percent_change":2934,"volume":3243,"transactions":9,"vwap":3242},"2025-05-06",24.205,25.337,23.767,25.08,6889500,{"date":3245,"open":3246,"high":3247,"low":3248,"close":3249,"change":3250,"percent_change":3251,"volume":3252,"transactions":9,"vwap":3249},"2025-05-05",25.915,26.36,24.6,24.75,-1.67,-6.32,10944500,{"date":3254,"open":3255,"high":3256,"low":3093,"close":3257,"change":1580,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3257},"2025-05-02",24.345,27.57,26.42,14.77,19989000,{"date":3261,"open":3262,"high":3263,"low":3264,"close":3265,"change":3266,"percent_change":3267,"volume":3268,"transactions":9,"vwap":3265},"2025-05-01",23.81,23.85,22.83,23.02,-0.19,-0.82,4439600,{"date":3270,"open":3271,"high":3272,"low":3273,"close":3274,"change":3275,"percent_change":3276,"volume":3277,"transactions":9,"vwap":3274},"2025-04-30",22.85,23.23,22.065001,23.21,-0.69,-2.89,5430500,{"date":3279,"open":3280,"high":3281,"low":3282,"close":3283,"change":3284,"percent_change":1427,"volume":3285,"transactions":9,"vwap":3283},"2025-04-29",24.21,24.44,23.79,23.9,-0.35,3713500,{"date":3287,"open":3288,"high":3289,"low":3290,"close":3291,"change":54,"percent_change":3292,"volume":3293,"transactions":9,"vwap":3291},"2025-04-28",24.1,25.198,23.17,24.25,2.06,6509700,{"date":3295,"open":3296,"high":3297,"low":3298,"close":3299,"change":3300,"percent_change":3146,"volume":3301,"transactions":9,"vwap":3299},"2025-04-25",23.84,23.97,22.57,23.76,-0.31,7878700,{"date":3303,"open":3304,"high":3129,"low":3305,"close":3150,"change":3306,"percent_change":3307,"volume":3308,"transactions":9,"vwap":3150},"2025-04-24",23,22.89,1.65,7.36,9908000,{"date":3310,"open":3311,"high":3312,"low":3313,"close":3314,"change":1375,"percent_change":3315,"volume":3316,"transactions":9,"vwap":3314},"2025-04-23",22.695,23.932,22.3,22.42,5.26,7991700,{"date":181,"open":3318,"high":3319,"low":177,"close":3320,"change":3321,"percent_change":3322,"volume":3323,"transactions":9,"vwap":3320},21.175,21.97,21.3,0.125,0.59,5281300]