[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOOD":3,"homepage-market-summary":31,"stock-historical-HOOD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HOOD","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Robinhood Markets, Inc. Class A Common Stock","Nasdaq",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Robinhood is a diversified financial services provider best known for its retail brokerage platform, which historically caters to a young, risk-seeking clientele that trades heavily on margin and in higher-risk asset classes like options, futures, cryptocurrencies, and more recently, in prediction markets. As those customers' financial needs have begun to mature, Robinhood has rolled out a suite of more conventional products, from retirement accounts to high-yield cash sweep accounts to nascent advisory services (Robinhood Strategies). With $322 billion in customer assets and 27 million active accounts at year-end 2025, the firm has emerged as a significant player in the large, growing US brokerage market.","2,900","Menlo Park, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},114.11,114.86,115.48,112.6,112.74,1.37,1.22,18493839.138321,204598,113.8118,153.86,63.515,27015007.861426488,56,1302,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":21,"is_up":40,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":40,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":40,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":40},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":40},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":40},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":40},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":40},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},44.27,32320690,11797051673.218048,155.51,"2025-04-23",[183,184,194,205,216,226,237,248,259,270,281,292,303,314,325,336,347,358,368,379,390,400,411,421,432,443,454,463,474,485,496,507,517,528,539,549,560,571,580,591,602,613,622,632,643,654,665,675,686,697,708,718,729,739,749,759,768,777,786,795,803,812,821,827,836,844,853,862,870,879,888,894,902,910,918,927,936,944,953,962,971,980,989,998,1007,1016,1025,1034,1042,1051,1060,1069,1078,1087,1095,1104,1112,1120,1129,1138,1146,1155,1164,1173,1182,1190,1197,1205,1213,1222,1231,1239,1247,1255,1264,1273,1281,1289,1298,1307,1316,1325,1334,1343,1352,1360,1369,1377,1386,1393,1402,1409,1418,1426,1435,1444,1452,1460,1467,1475,1484,1492,1499,1506,1513,1522,1529,1537,1546,1555,1564,1572,1580,1587,1595,1603,1611,1618,1626,1635,1643,1652,1660,1668,1677,1685,1693,1702,1709,1718,1726,1734,1741,1750,1758,1765,1772,1781,1790,1799,1808,1817,1825,1833,1842,1851,1859,1867,1875,1883,1892,1900,1908,1916,1925,1933,1940,1949,1957,1964,1970,1976,1984,1990,1998,2005,2013,2022,2031,2039,2048,2055,2063,2072,2081,2090,2098,2107,2115,2123,2131,2140,2149,2157,2164,2173,2182,2189,2198,2207,2216,2224,2233,2241,2249,2257,2266,2275,2284,2291,2299,2308,2316,2324,2331,2340,2349,2358,2365,2373,2381,2388,2396,2405,2413,2420,2427,2435,2443,2450,2457,2465,2473,2482,2491,2499,2508,2515,2523,2532,2538,2547,2555,2563,2571,2580,2588,2595,2604,2612,2620,2628,2635,2641,2648,2656,2663,2669,2676,2684,2691,2699,2707,2715,2722,2731,2740,2749,2757,2765,2772,2781,2786,2793,2802,2810,2819,2827,2835,2843,2849,2857,2866,2872,2880,2889,2896,2904,2911,2920,2926,2934,2942,2951,2957,2964,2972,2978,2985,2992,2999,3005,3011,3019,3023,3028,3033,3040,3048,3055,3064,3071,3079,3088,3096,3105,3113,3121,3130,3137,3145,3154,3162,3169,3177,3186,3194,3201,3209,3217,3225,3232,3240,3247,3256],{"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},"2026-10-02",113.585,119.38,112.44,1.59,1.43,29379831.120299,305491,114.8873,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",112.07,113.81,110.66,111.15,-1.35,-1.2,18273514.935028,235216,111.9483,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",122.61,123.49,111.95,112.5,-3.72,-3.2,35140195.92955,363670,114.7041,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":88,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",118.83,119.1899,114.93,116.22,-0.21,15194612.090808,183184,116.4103,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",118.025,120.17,116.06,116.46,-2.94,-2.46,12901338.762365,161852,117.2944,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",121.63,121.9,117.53,119.4,-1.42,-1.18,13915075.319958,165499,119.2557,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",119.5,123.5596,119.091,120.82,-1.88,-1.53,14969940.367984,169137,121.1977,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",122.78,126.74,122.24,122.7,-1.55,-1.25,19079854.752079,214956,124.4811,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",123,126.16,122.46,124.25,0.95,0.77,16047619.287453,196611,124.306,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",125.045,126.41,121.505,123.3,3.48,2.9,28301532.964293,311511,123.8047,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",113.34,120.5699,111.06,119.82,10.01,9.12,39358821.842453,370060,117.7247,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",110.1,110.55,106.08,109.81,5.39,5.16,21913092.828492,243470,108.2047,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",110.27,111.05,101.7045,104.42,-6.03,-5.46,33627288.688111,350797,105.1468,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",111.715,112.85,105.8593,110.45,-3.88,-3.39,28464904.725034,290970,110.1085,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",112.26,116.345,111.96,114.33,1.76,1.56,16818184.089637,190350,114.2589,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",113.35,116.4,111.02,112.57,-0.76,-0.67,19730586.628937,218526,113.3527,{"date":359,"open":360,"high":361,"low":209,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",112.69,116.3,113.33,-1.95,-1.69,16569964.030628,203189,114.0712,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",120.77,121.42,115.09,115.28,-2.06,-1.76,18687092.048391,223861,117.217,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",125.07,125.25,117.08,117.34,-4.77,-3.91,26060998.848674,315548,120.9668,{"date":391,"open":392,"high":393,"low":297,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",120.475,124.7,122.11,-2.61,-2.09,23732645.11555,287445,122.3433,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",113.8,124.88,113.04,124.72,17.73,16.57,51631310.498237,591033,121.6501,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":287,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",103.72,107.46,101.89,106.99,3.36,16304109.805571,183510,105.7428,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",105.34,106.96,102.45,103.51,-1.3,-1.24,22652300.567542,260987,104.9757,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",103.42,105.47,100.68,104.81,0.55,0.53,16327644.667835,194166,103.3413,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",108.655,110.5,104.15,104.26,-5.5,-5.01,16287206.544244,194836,106.3057,{"date":455,"open":456,"high":196,"low":457,"close":458,"change":22,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",110.7,107.51,109.76,1.12,13757874.349591,162882,110.4225,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",110.105,111.5895,108.25,108.54,-3.55,-3.17,13453250.899861,169985,109.3932,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",103.2,112.45,102.8,112.09,8.47,8.17,24663547.928451,262398,109.801,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",106.855,109.125,103.14,103.62,-4.51,-4.17,22147470.829194,240684,106.1764,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",101.1,109.71,98.77,108.13,13.03,13.7,50460153.283848,517507,106.4112,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":354,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",100.85,101.61,93.65,95.1,-0.7,25012460.918632,278860,95.799,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",92.9,99.4299,92.19,95.77,4.24,4.63,24500958.453914,255981,95.9542,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",93.44,94.59,91.44,91.53,-4.72,-4.9,13815029.344199,182923,92.7769,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":111,"volume":546,"transactions":547,"vwap":548},"2026-08-17",94.97,96.925,93.8,96.25,0.69,10388223.629389,134119,96.1642,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",98,98.4185,95.44,95.56,-3.81,-3.83,13484300.256293,181472,96.7085,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",96.51,100.3499,96.41,99.37,4.46,4.7,16065226.366281,200627,98.9359,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":439,"percent_change":101,"volume":577,"transactions":578,"vwap":579},"2026-08-12",96.99,97.17,93.41,94.91,12641068.642639,156744,94.7074,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",94.965,95.13,92.75,94.38,-0.14,-0.15,11598283.707337,147957,93.9153,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",93.24,95.95,92.4,94.52,1.23,1.32,11845573.683477,140437,93.9624,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",92.91,95.75,92.52,93.29,2.58,2.84,14456087.482337,188903,93.8408,{"date":614,"open":615,"high":616,"low":617,"close":615,"change":396,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",90.71,92.6,90.21,-2.25,11520557.905328,157534,91.3369,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":353,"volume":629,"transactions":630,"vwap":631},"2026-08-05",93.96,95.55,92.3151,92.8,-0.71,14223657.454596,179741,93.9047,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",92.615,95.6,90.0717,93.51,3.17,3.51,22241337.61897,259269,92.6965,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",86.685,92.35,85.3,90.34,3.78,4.37,19465685.743104,230251,90.1824,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",86.131,89.5,83.68,86.56,-0.04,-0.05,22696929.691803,273201,86.5552,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":232,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",90.912,92.57,86.21,86.6,-3.28,29113907.59711,367928,87.7616,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",92.21,93.3199,88.6001,89.54,-3.22,-3.47,21002305.292065,262281,90.4854,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",92.665,93.87,88.21,92.76,-2.89,-3.02,21235987.014419,270108,91.6159,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",96.98,99.4499,93.2,95.65,0.74,0.78,16537743.674329,214381,95.3303,{"date":709,"open":710,"high":711,"low":712,"close":576,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",100.07,100.08,93.03,-6.67,-6.57,23081999.919537,292501,95.1715,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",101.88,104.12,99.32,101.58,-2.9,-2.78,16202269.974541,226104,101.7834,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":254,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",104.72,106.885,104.33,104.48,-1.77,11151579.221665,141846,105.3065,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",102.815,108.21,106.36,7.08,7.13,19670531.374544,223093,106.4342,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",102.49,102.6,98.61,99.28,-0.68,18740065.36312,216848,100.2846,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-17",100.37,104.11,96.59,99.96,-6.06,-5.72,27559600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-16",114.13,114.52,105.48,106.019997,-9.52,-8.24,28465800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-15",114.97,116.6,112.12,115.54,2.09,1.84,21078600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-14",111.029999,113.69,109.095001,113.45,3.59,3.27,17916700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":254,"volume":802,"transactions":9,"vwap":800},"2026-07-13",111.27,113.7,108.84,109.86,-2.11,18222400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",119.16,119.43,108.81,111.97,-3.14,-2.73,25930200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",112.23,117.65,111.63,115.11,1.58,1.39,18718800,{"date":822,"open":823,"high":770,"low":824,"close":825,"change":121,"percent_change":101,"volume":826,"transactions":9,"vwap":825},"2026-07-08",110.865,108.89,113.53,18287200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",115.775,117.85,112.53,112.9,-4.65,-3.96,21833500,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",111.41,118.65,117.55,4.82,4.28,25587300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",112.76,120.050003,110.93,112.73,4.08,3.76,41152400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",100.67,109.53,100.39,108.65,8.37,8.35,28100600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":265,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-30",101.87,103.059998,99.661,100.28,-1.52,17220700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",100.66,102.85,98.050003,101.83,3.14,3.18,20681600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",93.215,99.44,93.080002,98.69,5.22,5.58,44936800,{"date":889,"open":890,"high":891,"low":627,"close":892,"change":211,"percent_change":556,"volume":893,"transactions":9,"vwap":892},"2026-06-25",98.79,99.19,93.47,23404400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":765,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-24",102.346,104.27,96.295,97.19,-5.87,30220000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":233,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-23",101.645,105.99,101.029999,103.25,-2.33,40632300,{"date":911,"open":912,"high":210,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",108,105.275,105.71,-2.44,-2.26,31731200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",107.825,109.080002,103.46,108.15,2.95,2.8,39509900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",95.935,110.728,95.76,105.2,8.49,8.78,70804700,{"date":937,"open":938,"high":720,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-16",100.17,94.57,96.71,-1.41,-1.44,31540800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",98.72,100.87,97.45,98.12,4.93,5.29,36576900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",92.735,96.099998,90.22,93.19,0.96,1.04,33030900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",87.080002,93.64,85.72,92.23,5.87,6.8,38959100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",84.089996,91.46,84.080002,86.36,2.59,3.09,42027600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",85.87,88.080002,78.93,83.77,-1.27,-1.49,29312400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",84.62,85.63,82.814,85.040001,2.57,3.12,19347800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",86.57,87.33,79.49,82.47,-5.86,-6.63,35905100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-04",83.255,88.62,82.8,88.33,5.48,6.61,31788600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-03",86.445,86.815,82.41,82.85,-5.31,-6.02,24090300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-02",88.67,89.43,86.13,88.16,-2.57,-2.83,26630600,{"date":1035,"open":1036,"high":595,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-01",89.94,85.56,90.73,-3.57,-3.79,42590800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-29",85.66,94.4,84.235,94.3,9.46,11.15,64411000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-28",74.845,84.92,73.53,84.84,8.61,11.29,44052400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-27",73.915,76.635,73.45,76.23,2.14,2.89,25413100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-26",74.495,76.040001,73.455,74.089996,0.45,0.61,20130200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-22",76.32,77.11,73.26,73.64,-2.28,-3,20817500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":73,"volume":1094,"transactions":9,"vwap":1092},"2026-05-21",74.945,76.759,74.65,75.92,0.16,16266400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-20",74.75,76.35,73.75,75.76,1.6,2.16,17178300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":331,"volume":1111,"transactions":9,"vwap":1109},"2026-05-19",76.15,76.37,73.18,74.16,-2.99,20490400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-18",76,79.92,75.47,77.15,0.01,20209400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-15",78.54,78.582,76.41,77.14,-3.56,-4.41,19662400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-14",76.050003,81.93,75.11,80.7,3.95,5.15,27967600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":868,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-13",77.07,77.62,75.34,76.75,-1.94,14805900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-12",79.080002,80.18,76.48,78.27,-2.51,-3.11,17097100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-11",76.79,81.14,74.8,80.78,3.75,4.87,26357900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-08",76.24,77.065002,74.25,77.029999,0.75,0.98,18141900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-07",78.955,79.23,75.46,76.28,-2.77,-3.5,21873200,{"date":1183,"open":1184,"high":1002,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-06",77.8,76.19,79.050003,2.02,2.62,24673100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1169,"change":1195,"percent_change":121,"volume":1196,"transactions":9,"vwap":1169},"2026-05-05",77.615,78.75,76.49,0.48,24754600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1067,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-05-04",74.7,78.29,74.63,76.55,3.92,29377500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":277,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-05-01",73.775,75.28,73.059998,73.66,1.06,25254800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-30",71.18,73.875,70.76,72.89,1.69,2.37,31187300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-29",72.3,73.59,69.93,71.2,-10.87,-13.24,79797600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":254,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-28",81.46,83.14,80.82,82.07,-2.24,31324200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":353,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-27",84.28,85.7,83.115,83.95,-0.9,20100400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":150,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-24",84.9,85.059998,82.82,84.71,1.4,20873100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-23",86.695,87.61,81.745,83.54,-4.89,-5.53,33497600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-22",89.35,90.135,87.48,88.43,2,2.31,27468400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1022,"volume":1280,"transactions":9,"vwap":1278},"2026-04-21",91.080002,91.45,86.19,86.43,-4.845,36873000,{"date":1282,"open":1283,"high":1284,"low":690,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-20",89.7,92.38,91.275,0.525,0.58,35942400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",90.059998,93.32,89.57,90.75,3.9,4.49,49795300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-16",89.19,89.38,83.87,86.85,-0.47,-0.54,51788100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-15",83.55,87.55,81.5,87.32,8.23,10.41,72707200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-14",75.13,79.28,75.050003,79.089996,7.42,10.35,43587300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-13",68.205,71.7,67.8,71.67,2.48,3.58,21181700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-10",70.11,70.87,68.28,69.19,-0.93,-1.33,23163800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-09",71.59,72.46,68.78,70.12,-1.71,-2.38,25973800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":95,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-04-08",76.8,77.87,71.31,71.83,3.13,32953400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-07",68.3,69.66,66.62,69.65,-0.13,-0.19,24967400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":162,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-04-06",69.31,70.82,68.71,69.78,1.28,24334500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-02",67.2,70.15,65.57,68.9,-1.21,-1.73,23381300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1336,"change":1391,"percent_change":150,"volume":1392,"transactions":9,"vwap":1336},"2026-04-01",71.13,71.551,69.14,0.81,24130400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-31",65.82,69.413,65.18,69.3,4.14,6.35,35925100,{"date":1403,"open":1404,"high":1405,"low":27,"close":1406,"change":1407,"percent_change":427,"volume":1408,"transactions":9,"vwap":1406},"2026-03-30",66.859,67.89,65.16,-0.86,26512300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-27",68.54,68.89,65.872,66.019997,-4.33,-6.15,30547000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":693,"volume":1425,"transactions":9,"vwap":1423},"2026-03-26",71.15,73.24,69.7,70.35,-2.19,21327000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-25",71.825,74.59,71.75,72.54,3.46,5.01,27500100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-24",71.51,71.84,68.576,69.080002,-3.41,-4.7,29061200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1101,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-23",71.846,73.6,70.92,72.49,2.26,26070200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1127,"volume":1459,"transactions":9,"vwap":1457},"2026-03-20",73.099998,73.41,69.9,70.89,-3.27,34441100,{"date":1461,"open":1462,"high":1463,"low":1328,"close":1109,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1109},"2026-03-19",72.28,75.16,-0.74,-0.99,21552500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":470,"volume":1474,"transactions":9,"vwap":1472},"2026-03-18",76.13,77.25,74.83,74.9,-2.45,21937600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-17",75.4,77.7,75.39,77.35,2.04,2.71,20210200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1188,"volume":1491,"transactions":9,"vwap":1489},"2026-03-16",75.099998,75.805,74.11,75.31,1.92,22783400,{"date":1493,"open":1143,"high":1494,"low":1495,"close":1496,"change":810,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-03-13",77.63,72.795,73.39,-3.59,33417500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1031,"percent_change":1458,"volume":1505,"transactions":9,"vwap":1504},"2026-03-12",77.335,77.82,75.07,76.12,22668300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1093,"percent_change":167,"volume":1512,"transactions":9,"vwap":1511},"2026-03-11",78.11,79.77,76.735,78.69,22677200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-10",80.205,80.75,77.66,78.53,-0.82,-1.03,22663600,{"date":1523,"open":1092,"high":1524,"low":1525,"close":1526,"change":1450,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-03-09",79.65,75.55,79.35,2.93,25186600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":682,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-03-06",77.91,79,76.38,77.089996,-4.31,28734400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-05",82.12,84.75,78.55,80.56,-1.65,-2.01,39868300,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-04",79.6,83.85,79.58,82.21,6.14,8.07,38493800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-03",74.040001,77.4,72.25,76.07,-2.71,-3.44,26929200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1527,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-03-02",73.485,79.54,73,78.78,3.86,26904700,{"date":1573,"open":1354,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-27",77.79,74.82,75.85,-3.6,-4.53,23485300,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1490,"percent_change":1331,"volume":1586,"transactions":9,"vwap":1585},"2026-02-26",76.93,79.569,76.45,79.45,22685800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1399,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-25",76.91,78.113,74.64,77.53,5.64,32366200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1496,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1496},"2026-02-24",70.912,73.88,69.22,1.61,2.24,23571800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1415,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-23",74.595,74.95,71.42,71.78,-5.69,30422700,{"date":1612,"open":1613,"high":1614,"low":1318,"close":1615,"change":1616,"percent_change":1076,"volume":1617,"transactions":9,"vwap":1615},"2026-02-20",75.2,78.080002,76.11,0.46,30283900,{"date":1619,"open":1620,"high":1621,"low":1055,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-19",74.39,76.14,75.65,0.44,0.59,20780400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-18",74.79,78.265,74.059998,75.21,-0.23,-0.3,25655400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":513,"volume":1642,"transactions":9,"vwap":1640},"2026-02-17",74.34,76.72,72.87,75.44,-0.53,31818500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-13",72.465,77.074997,71.52,75.97,4.85,6.82,43506900,{"date":1653,"open":1654,"high":1532,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-12",78.87,70.43,71.12,-6.85,-8.79,57569300,{"date":1661,"open":1662,"high":1663,"low":1168,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-11",77.875,79.9,77.97,-7.63,-8.91,68727600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-10",85.315,88.22,85.21,85.6,-0.96,-1.11,41823800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":659,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":659},"2026-02-09",84.88,88.6,82.83,3.74,4.52,41278100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1251,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1251},"2026-02-06",77.86,84.3,77.12,10.14,13.95,54593900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-05",77.67,79.41,71.87,72.68,-7.94,-9.85,56483100,{"date":1703,"open":1704,"high":647,"low":1141,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-04",84.77,80.62,-6.45,-7.41,62547900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-03",90.099998,90.35,84.93,87.07,-2.84,-3.16,36550000,{"date":1719,"open":1720,"high":1721,"low":1027,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-02",95.88,95.885,89.91,-9.57,-9.62,59741800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":375,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-30",102.735,104.3,98.37,99.48,-1.74,23773100,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":396,"volume":1740,"transactions":9,"vwap":1738},"2026-01-29",103.82,99.2,101.24,-2.16,29463800,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-28",105.29,107.25,103,103.4,-1.84,-1.75,22380200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":375,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-27",107.7,109.049004,104.66,105.24,-1.64,18339500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1118,"percent_change":1118,"volume":1764,"transactions":9,"vwap":1763},"2026-01-26",106.26,108.49,104.83,107,11501600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":416,"change":703,"percent_change":1770,"volume":1771,"transactions":9,"vwap":416},"2026-01-23",106.9,111.46,106.5,0.7,17691100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-22",107.48,108.080002,105.099998,106.25,0.33,0.31,14834400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-21",105.725,108.5,104.95,105.92,0.14,0.13,20051300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-20",105,108.35,104.45,105.78,-2.96,-2.72,23515700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-16",111.050003,111.25,106.88,108.74,-1.61,-1.46,30258500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-15",119.61,119.88,110.13,110.35,-9.32,-7.79,33323900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1304,"volume":1824,"transactions":9,"vwap":1822},"2026-01-14",120.29,120.88,116.61,119.67,-0.57,17838700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1271,"volume":1832,"transactions":9,"vwap":1830},"2026-01-13",117.4,120.43,116,120.24,2.72,20026100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-12",114.51,119.62,114.455,117.52,2.25,1.95,17111700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-09",116.975,118.23,114.882,115.27,-0.12,-0.1,18094800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":200,"volume":1858,"transactions":9,"vwap":1856},"2026-01-08",115.75,117.32,113.87,115.39,-1.58,20102400,{"date":1860,"open":847,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-07",120.099998,116.55,116.97,-4.73,-3.89,18916800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":266,"volume":1874,"transactions":9,"vwap":1872},"2026-01-06",124.16,124.35,118.050003,121.7,-1.54,20349800,{"date":1876,"open":1877,"high":1878,"low":840,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-05",117.92,123.42,123.24,8.03,6.97,26231000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-02",115.478,116.029999,110.41,115.21,2.11,1.87,25793500,{"date":1893,"open":1894,"high":1895,"low":328,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-31",114.84,115.65,113.099998,-2.35,-2.04,15992200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":364,"volume":1907,"transactions":9,"vwap":1905},"2025-12-30",117.625,118.636,115.18,115.45,-1.98,16471600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":513,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-29",116.89,118.95,116.019997,117.43,-0.59,15386400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-26",120.71,121.029999,117.7,118.13,-2.31,-1.92,12959100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":167,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-24",119.96,120.67,118.6,120.44,0.17,7980700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1830,"change":1938,"percent_change":1732,"volume":1939,"transactions":9,"vwap":1830},"2025-12-23",120.295,121.15,116.75,-2.13,16953500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-22",123.51,124.55,121.07,122.37,1.02,0.84,16977000,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1332,"volume":1956,"transactions":9,"vwap":1954},"2025-12-19",119.47,122.96,118.2,121.35,4.19,27580900,{"date":1958,"open":1959,"high":275,"low":1960,"close":1961,"change":1962,"percent_change":150,"volume":1963,"transactions":9,"vwap":1961},"2025-12-18",121.87,117.050003,117.16,1.36,24274300,{"date":1965,"open":1966,"high":393,"low":1967,"close":1968,"change":1577,"percent_change":693,"volume":1969,"transactions":9,"vwap":1968},"2025-12-17",120.97,115.59,115.8,36270000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":242,"change":1399,"percent_change":792,"volume":1975,"transactions":9,"vwap":242},"2025-12-16",116.695,120.7,115.76,21011900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":469,"volume":1983,"transactions":9,"vwap":1981},"2025-12-15",120.4,120.66,114.101,115.26,-4.24,28422000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":250,"change":331,"percent_change":809,"volume":1989,"transactions":9,"vwap":250},"2025-12-12",125.34,125.65,117.835,31553300,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-11",131.77499,122.53,123.38,-12.28,-9.05,44624800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":661,"percent_change":660,"volume":2004,"transactions":9,"vwap":2003},"2025-12-10",135.25999,137.46001,133.42999,135.66,18232100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1641,"volume":2012,"transactions":9,"vwap":2010},"2025-12-09",134.5,139.75,133.57001,135.71001,-0.72,18948200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-08",134.10001,138.089996,132.0019989,136.42999,4.48,3.4,22593100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-05",135.059998,135.24001,129.96001,131.95,-5.13,-3.74,23123000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":995,"volume":2038,"transactions":9,"vwap":2036},"2025-12-04",133.21001,137.36,132.77,137.080002,3.44,20572100,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-03",126.099998,134.34,124.4,133.64,7.69,6.11,25004500,{"date":2049,"open":382,"high":2050,"low":2051,"close":2052,"change":1482,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-12-02",129.17999,124.51,125.95,2.2,25394800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1879,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1879},"2025-12-01",123.45,125.29,118.86,-5.25,-4.09,31467300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-28",128.074997,129.95,127.15,128.49001,0.29,0.23,12783400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-26",121.33,128.89999,120.86,128.2,12.63,10.93,47127600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-25",112.465,116.81,109.19,115.57,0.6,0.52,22078800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":779,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":779},"2025-11-24",109.915,115.72,108.64,7.67,7.15,30736500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-21",107.84,109.99,102.099998,107.3,1.09,1.03,40155600,{"date":2108,"open":239,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-20",122.63,105.235,106.21,-11.95,-10.11,42907300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1570,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-19",114.74,119.2,113.55,118.16,3.38,25278800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":942,"volume":2130,"transactions":9,"vwap":2128},"2025-11-18",113.91,116.971,112.35,114.3,-1.67,28581100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-17",120.495,120.98,112.42,115.97,-6.53,-5.33,40078600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-14",115.15,126.5,114,122.5,0.97,0.8,32063800,{"date":2150,"open":2151,"high":2152,"low":1951,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-13",129.87,130.14999,121.53,-11.45,-8.61,36727300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":61,"percent_change":2147,"volume":2163,"transactions":9,"vwap":2162},"2025-11-12",133.33,133.84,128.33,132.98,22044600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-11",133.99001,134.66701,130.89999,131.92999,-3.95,-2.91,17218400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-10",135.45,138.99001,131.64999,135.88,5.52,4.23,30980500,{"date":2183,"open":2184,"high":2185,"low":1973,"close":2186,"change":2187,"percent_change":608,"volume":2188,"transactions":9,"vwap":2186},"2025-11-07",123.766,132.2,130.36,3.28,44897800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-06",140,140.16,126.15,127.080002,-15.4,-10.81,50477800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-05",139.63499,144.77,135.50999,142.48,5.68,4.15,32318500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-04",139.87,144.39999,136.63,136.8,-10.28,-6.99,26617700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":167,"volume":2223,"transactions":9,"vwap":2221},"2025-11-03",148.78999,149.412,142.5,147.080002,0.3,17187600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-31",143.60001,150.47,143.3,146.78,8.71,6.31,26028100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":833,"volume":2240,"transactions":9,"vwap":2238},"2025-10-30",142.39,144.14999,137.25,138.070007,-6.73,19706900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1465,"volume":2248,"transactions":9,"vwap":2246},"2025-10-29",146,147.72,142.74001,144.8,-1.45,19792600,{"date":2250,"open":2243,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-28",148.11,145.63,146.25,0.39,0.27,13446700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-27",144.99001,149.2,143.17999,145.86,6.07,4.34,25833300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-24",137.99001,142.2,137.10001,139.78999,5.46,4.06,24330400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-23",128.28,135.57001,127.28,134.33,7.11,5.59,24591100,{"date":2285,"open":2286,"high":2287,"low":1820,"close":2288,"change":2289,"percent_change":1180,"volume":2290,"transactions":9,"vwap":2288},"2025-10-22",131.63,132.36,127.22,-4.62,37786900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":834,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-10-21",135.28999,135.31,131.35001,131.84,-2.92,19498300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-20",133.425,140.198,132.89999,135.8,5.89,4.53,27605900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":255,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-10-17",128.16,131.205,125.6,129.91,-1.16,25237100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1561,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-10-16",135.38,137.48,130.57001,131.44,-2.02,23359400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":87,"percent_change":1914,"volume":2330,"transactions":9,"vwap":2329},"2025-10-15",138.095001,139.64999,133.535,134.14999,22187000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-14",136.72,141.21001,133.050003,134.95,-5.73,-4.07,31171000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-13",144.62,146.56,136.52,140.67999,1.72,1.24,28260800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-10",151.505,153.56,138.94,138.96001,-13.5,-8.85,41634300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":189,"percent_change":61,"volume":2364,"transactions":9,"vwap":2363},"2025-10-09",150.50999,153.080002,147.3,152.46001,19633000,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":968,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-10-08",146.11,151.35001,144.55,150.87,4.05,23927600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":703,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-10-07",146.33,147.12,141.25999,145,0.51,24867400,{"date":2382,"open":2383,"high":26,"low":2384,"close":2385,"change":1127,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-10-06",153,144.119,144.25999,-2.97,28117000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1481,"volume":2395,"transactions":9,"vwap":2393},"2025-10-03",146.82001,150.21001,145.23,148.67,2.97,34531700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-10-02",142.78,146.7,140.14999,145.7,6.56,4.71,34579900,{"date":2406,"open":2377,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-10-01",143.17,137.78,139.14,-4.04,-2.82,34759600,{"date":2414,"open":2415,"high":2416,"low":2278,"close":2261,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2261},"2025-09-30",135.67,143.62,6.46,4.72,50851200,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2333,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2333},"2025-09-29",123.78,136.84,14.94,12.27,62109900,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":628,"volume":2434,"transactions":9,"vwap":2432},"2025-09-26",124.18,125.059998,120.46,121.78,-0.87,25714800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1458,"volume":2442,"transactions":9,"vwap":2440},"2025-09-25",123.33,125.8,120.62,122.65,-4.15,32876000,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2087,"percent_change":1195,"volume":2449,"transactions":9,"vwap":2448},"2025-09-24",127.515,130.070007,125,126.8,26956400,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":136,"percent_change":61,"volume":2456,"transactions":9,"vwap":2455},"2025-09-23",125.41,127.78,124.07,126.2,28923500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":131,"volume":2464,"transactions":9,"vwap":2462},"2025-09-22",123.625,126.64,122.2,124.89,0.11,33482600,{"date":2466,"open":1872,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-19",125.18,121,124.78,3.87,3.2,202388400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-18",120.080002,124.36,119.859,120.91,2.27,1.91,35865100,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-17",117.089996,119.13,114.89,118.64,1.26,1.07,34516600,{"date":2492,"open":2493,"high":1921,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-16",115.059998,113.79,117.38,2.55,2.22,36628500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-15",115.345,116.53,112.425,114.83,-0.2,-0.17,36787500,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1797,"percent_change":1922,"volume":2514,"transactions":9,"vwap":2513},"2025-09-12",117.93,118.57,114.050003,115.029999,37245800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2069,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-09-11",117.88,121.69,117.37,117.75,0.25,35760900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-10",120.83,123.44,116.69,117.46,-1.04,-0.88,46671200,{"date":2533,"open":2502,"high":2534,"low":2535,"close":2536,"change":22,"percent_change":960,"volume":2537,"transactions":9,"vwap":2536},"2025-09-09",118.7,113.76,118.5,51536300,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-09-08",110.63,117.3,110.12,117.28,16.03,15.83,102382400,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1805,"volume":2554,"transactions":9,"vwap":2552},"2025-09-05",104.98,106.029999,95.66,101.25,-1.66,62538400,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":783,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-09-04",100.75,104.75,100.6,102.91,2.07,30626300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-09-03",101.59,102.69,99.41,100.82,-0.02,24194800,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-09-02",100.34,101.9,97.9,100.84,-3.19,-3.07,40899100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":1778,"volume":2587,"transactions":9,"vwap":2585},"2025-08-29",102.84,104.4,101.93,104.029999,0.34,22269200,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":277,"percent_change":1170,"volume":2594,"transactions":9,"vwap":2593},"2025-08-28",104,105.4,102.76,103.69,26059100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-27",108.69,109.27,102.81,102.92,-5.88,-5.4,35942700,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2147,"volume":2611,"transactions":9,"vwap":2609},"2025-08-26",106.85,109.36,105.12,108.8,0.86,27361000,{"date":2613,"open":1761,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-25",109.85,105.95,107.94,-1.38,-1.26,29478100,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":609,"volume":2627,"transactions":9,"vwap":2625},"2025-08-22",105.53,111.883,103.8,109.32,3.02,39922200,{"date":2629,"open":2630,"high":742,"low":2631,"close":2632,"change":959,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-08-21",105.029999,104.35,106.3,0.91,34679000,{"date":2636,"open":2637,"high":2638,"low":2639,"close":423,"change":1739,"percent_change":1544,"volume":2640,"transactions":9,"vwap":423},"2025-08-20",106.665,107.98,99,56515300,{"date":2642,"open":2643,"high":2528,"low":1769,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-08-19",116.12,107.5,-7.52,-6.54,49635700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":703,"volume":2655,"transactions":9,"vwap":2653},"2025-08-18",113,115.089996,109.78,115.019997,0.85,35579200,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1432,"percent_change":1358,"volume":2662,"transactions":9,"vwap":2661},"2025-08-15",110.73,114.36,108.61,114.17,32215900,{"date":2664,"open":2665,"high":1768,"low":2666,"close":2667,"change":783,"percent_change":1490,"volume":2668,"transactions":9,"vwap":2667},"2025-08-14",107.88,106.31,110.71,34395300,{"date":2670,"open":1895,"high":350,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-13",107.28,108.62,-5.47,-4.79,54719700,{"date":2677,"open":2678,"high":1920,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-12",115.040001,113.18,114.089996,0.47,0.41,31461900,{"date":2685,"open":221,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2530,"volume":2690,"transactions":9,"vwap":2688},"2025-08-11",117.47,113.39,113.62,-1.01,36942300,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2020,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-08-08",111.5,117,110.9,114.63,3.06,41905700,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":886,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-08-07",107.89,112.634,107.4,111.23,5.28,44736000,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":54,"volume":2714,"transactions":9,"vwap":2712},"2025-08-06",104.505,105.9,101.18,105.65,0.19,33023500,{"date":2716,"open":2717,"high":2103,"low":2718,"close":2719,"change":2720,"percent_change":1407,"volume":2721,"transactions":9,"vwap":2719},"2025-08-05",105.97,103.22,105.46,-0.91,33460900,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-08-04",101.229,106.79,97.153,106.37,6.47,6.48,46466000,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-08-01",97.8,104.59,93.36,99.9,-3.15,-3.06,76745100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-31",103.865,109.059998,101.07,103.050003,-3.05,-2.87,58057600,{"date":2750,"open":2751,"high":414,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-30",103.85,103.35,106.099998,2.78,2.69,39913500,{"date":2758,"open":2759,"high":2760,"low":1745,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-29",106.61,107.42,103.32,-3.45,-3.23,30568000,{"date":2766,"open":2767,"high":2768,"low":1754,"close":2769,"change":1490,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-07-28",105.84,107.13,106.77,1.83,30578400,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-25",101.545,106.39,101.050003,104.85,2.92,2.86,35637800,{"date":2782,"open":1745,"high":2783,"low":2784,"close":2584,"change":587,"percent_change":587,"volume":2785,"transactions":9,"vwap":2584},"2025-07-24",103.040001,100.32,26698100,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2070,"percent_change":2070,"volume":2792,"transactions":9,"vwap":2791},"2025-07-23",102.13,102.68,100.54,102.080002,33805200,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-07-22",103.71,105.93,98.75,101.85,-2.49,-2.39,44667400,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2602,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-07-21",109,110.31,104.07,104.34,-4.92,46430600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-07-18",109.75,113.439,106.95,109.74,4.29,4.07,74033300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2053,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-07-17",103.535,106.64,102.72,105.45,2.13,39114400,{"date":2828,"open":2829,"high":2830,"low":2831,"close":907,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":907},"2025-07-16",100.019997,104.62,99.7,3.71,3.73,54557800,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-07-15",99.010002,101.26,97.16,99.54,-0.42,45879400,{"date":2844,"open":947,"high":415,"low":2845,"close":764,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":764},"2025-07-14",98.9,1.62,1.65,47356300,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-07-11",97.5,101.5,97.33,98.34,-0.36,60338900,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-07-10",95.9,98.76,93.541,98.7,4.16,4.4,50119500,{"date":2867,"open":604,"high":2868,"low":2869,"close":2870,"change":793,"percent_change":1332,"volume":2871,"transactions":9,"vwap":2870},"2025-07-09",94.65,91.741,94.54,42206400,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":1424,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-07-08",95.4,98.040001,90.7,91.27,-2.34,59808300,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-07-07",93.59,95.7,91.25,93.46,-0.94,-1,49466000,{"date":2890,"open":2891,"high":702,"low":2892,"close":1045,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":1045},"2025-07-03",95.49,92.11,-3.58,-3.65,56373800,{"date":2897,"open":2884,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-07-02",100.88,90.9,97.98,5.65,6.12,113204200,{"date":2905,"open":2906,"high":2907,"low":1283,"close":2908,"change":427,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-07-01",95.012001,99.18,92.33,-1.39,121171500,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-06-30",85.65,94.24,85.5,93.63,10.6,12.77,101945000,{"date":2921,"open":2922,"high":1679,"low":2923,"close":2924,"change":987,"percent_change":375,"volume":2925,"transactions":9,"vwap":2924},"2025-06-27",84.655,81.92,83.029999,37005900,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":1066,"volume":2933,"transactions":9,"vwap":2931},"2025-06-26",83.41,84.8,82.53,84.52,1.77,25222500,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":703,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-06-25",84.94,85.55,81.9,82.75,0.9,38974900,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-24",77.9,82.27,76.83,82.010002,5.66,7.41,42266600,{"date":2952,"open":1687,"high":2953,"low":1620,"close":1098,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":1098},"2025-06-23",79.044998,-2.15,-2.74,35289900,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2713,"volume":2514,"transactions":9,"vwap":2962},"2025-06-20",78.47,79.38,75.79,78.5,0.15,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2020,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-06-18",75.17,78.74,74.54,78.35,4.54,36185600,{"date":2973,"open":1615,"high":2974,"low":2975,"close":1606,"change":2976,"percent_change":1897,"volume":2977,"transactions":9,"vwap":1606},"2025-06-17",77.050003,72.86,-1.8,26677500,{"date":2979,"open":2980,"high":2981,"low":2982,"close":1143,"change":2205,"percent_change":2983,"volume":2984,"transactions":9,"vwap":1143},"2025-06-16",73.7,76.88,73.36,5.72,27114900,{"date":2986,"open":2987,"high":1575,"low":2988,"close":2989,"change":428,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-06-13",72,71.69,72.6,-1.68,27789300,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2529,"percent_change":2909,"volume":2998,"transactions":9,"vwap":2997},"2025-06-12",73.526,75.59,73.23,73.84,22611100,{"date":3000,"open":3001,"high":1479,"low":3002,"close":3003,"change":1220,"percent_change":793,"volume":3004,"transactions":9,"vwap":3003},"2025-06-11",73.050003,72.32,74.88,34056700,{"date":3006,"open":1421,"high":1591,"low":3007,"close":3008,"change":3009,"percent_change":1383,"volume":3010,"transactions":9,"vwap":3008},"2025-06-10",70.75,72.51,-0.89,39178600,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":1906,"volume":3018,"transactions":9,"vwap":3016},"2025-06-09",72.059998,73.73,68.56,73.4,-1.48,65748800,{"date":3020,"open":3021,"high":1184,"low":1454,"close":3003,"change":1220,"percent_change":793,"volume":3022,"transactions":9,"vwap":3003},"2025-06-06",74.6,66229100,{"date":3024,"open":3025,"high":1143,"low":1227,"close":3008,"change":3026,"percent_change":1778,"volume":3027,"transactions":9,"vwap":3008},"2025-06-05",73.55,0.24,64664700,{"date":3029,"open":3030,"high":1568,"low":1388,"close":3031,"change":438,"percent_change":277,"volume":3032,"transactions":9,"vwap":3031},"2025-06-04",72.96,72.27,31915100,{"date":3034,"open":1456,"high":3035,"low":3036,"close":3037,"change":1682,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3037},"2025-06-03",72.72,69.059998,71.72,5.5,43343500,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":2770,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-06-02",66.029999,68.2,65.38,67.98,2.77,30252600,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":2053,"percent_change":2037,"volume":3054,"transactions":9,"vwap":3053},"2025-05-30",63.59,66.49,62.92,66.15,35691700,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-05-29",66.325,66.535,63.63,63.95,-1.19,-1.83,21419800,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":2530,"percent_change":1341,"volume":3070,"transactions":9,"vwap":3069},"2025-05-28",66.14,66.61,64.81,65.14,17994200,{"date":3072,"open":3073,"high":3074,"low":3075,"close":1414,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":1414},"2025-05-27",64.96,67.13,63.83,2.85,4.51,29735900,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-05-23",62.85,64.46,62.632,63.17,-1.6,-2.47,28585500,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":2633,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3093},"2025-05-22",64.89,65.875,63.75,64.77,1.42,27235000,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-05-21",64.059998,66.89,63.32,63.86,-1.05,-1.62,40230100,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":174,"volume":3112,"transactions":9,"vwap":3110},"2025-05-20",64.040001,65.28,63.35,64.91,0.64,31331800,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":2273,"volume":3120,"transactions":9,"vwap":3118},"2025-05-19",59.855,64.36,59.68,64.27,2.51,34290800,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-05-16",60.905,62.14,60.46,61.76,1.08,1.78,24538700,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":628,"percent_change":2314,"volume":3136,"transactions":9,"vwap":3135},"2025-05-15",60.305,60.83,57.68,60.68,36789200,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":244,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3142},"2025-05-14",62.375,63.78,61.09,61.39,-1.89,41568200,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-05-13",58.92,63.415,58.82,62.57,5.14,8.95,57297900,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":2754,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3159},"2025-05-12",59.18,59.33,55.889,57.43,5.09,41385900,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":1287,"percent_change":2489,"volume":3168,"transactions":9,"vwap":3167},"2025-05-09",54.94,56.315,53.742,54.65,44325500,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":850,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3174},"2025-05-08",51.729,54.84,51.61,54.07,8.16,49440000,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3182},"2025-05-07",48.85,50.51,48.32,49.99,1.3,2.67,38651800,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3111,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3191},"2025-05-06",46.325,48.88,45.825,48.69,1.33,31103100,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":1305,"percent_change":1675,"volume":3200,"transactions":9,"vwap":3199},"2025-05-05",47.21,48.34,45.56,48.049999,37137900,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":2180,"volume":3208,"transactions":9,"vwap":3206},"2025-05-02",46.775,50.07,46.71,48.59,1.97,59187300,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":2799,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3214},"2025-05-01",51.125,51.3,46.53,46.62,-5.07,88530700,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":1641,"volume":3224,"transactions":9,"vwap":3222},"2025-04-30",46.41,49.9,46.18,49.11,-0.26,49380900,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":1623,"percent_change":2940,"volume":3231,"transactions":9,"vwap":3230},"2025-04-29",49.44,49.88,48.46,49.37,28708400,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":3238,"percent_change":3102,"volume":3239,"transactions":9,"vwap":3237},"2025-04-28",50.52,51.07,47.74,48.93,-0.52,35081000,{"date":3241,"open":3242,"high":3182,"low":3243,"close":3244,"change":3183,"percent_change":3245,"volume":3246,"transactions":9,"vwap":3244},"2025-04-25",48.9,48.48,49.45,2.7,34624100,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":3253,"percent_change":3254,"volume":3255,"transactions":9,"vwap":3252},"2025-04-24",45.09,48.28,44.96,48.15,3.49,7.81,42991300,{"date":181,"open":3257,"high":3258,"low":177,"close":3259,"change":3260,"percent_change":941,"volume":3261,"transactions":9,"vwap":3259},45.3,47.22,44.66,-0.64,48982800]