[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTAI":3,"homepage-market-summary":35,"stock-historical-FTAI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FTAI","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},"FTAI Aviation Ltd. Common Stock","Nasdaq",null,"SERVICES-MISCELLANEOUS EQUIPMENT RENTAL & LEASING","FTAI Aviation Ltd is an independent engine maintenance platform focused on the CFM56-5B, CFM56-7B, and V2500 aircraft engines, which power the 737NG and A320ceo aircraft. The company repairs and rebuilds engines in its maintenance facilities and with joint venture partners, and sells or leases engines through its proprietary Maintenance, Repair and Exchange (MRE) model under the Aerospace Products segment, which earns maximum revenue from North America and develops, repairs\u002Frefurbishes, and sells aircraft engines and aftermarket components. It also operates an Aviation Leasing segment, owning and managing a portfolio of on- and off-lease aircraft and engines, including engine transfers for rebuilding and sales.","985","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1974,2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},167.03,169.03,169.7975,162.345,167.32,-0.29,-0.17,1167118.228027,29264,166.9904,323.51001,149.5,1394990.276932216,10.1,2864,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},86.84,1438861,525184369.233054,81.48,"2025-04-22",[187,188,198,208,219,229,240,251,262,272,282,293,304,315,325,336,347,358,369,380,390,400,411,422,432,443,454,464,474,485,496,506,517,528,539,550,561,572,582,593,604,613,622,633,644,655,666,676,687,698,709,719,730,741,752,761,770,778,787,796,804,813,822,831,840,849,858,867,876,885,893,902,910,919,927,936,945,954,963,972,981,990,999,1008,1017,1024,1033,1041,1049,1058,1066,1074,1083,1091,1100,1108,1116,1125,1134,1143,1152,1161,1168,1177,1185,1194,1202,1210,1219,1228,1237,1246,1253,1262,1270,1278,1286,1294,1303,1310,1319,1328,1336,1344,1353,1362,1370,1379,1388,1396,1405,1414,1422,1431,1439,1447,1456,1465,1474,1483,1492,1501,1510,1519,1528,1537,1546,1555,1563,1572,1580,1588,1595,1603,1612,1619,1627,1635,1643,1652,1660,1668,1673,1681,1687,1694,1701,1709,1718,1726,1734,1740,1747,1756,1765,1774,1782,1791,1800,1809,1818,1825,1832,1840,1848,1856,1863,1872,1880,1886,1894,1901,1909,1918,1927,1936,1943,1951,1960,1969,1977,1986,1994,2001,2007,2015,2024,2033,2042,2051,2059,2066,2074,2081,2089,2098,2106,2114,2122,2129,2137,2146,2153,2161,2170,2176,2183,2192,2199,2207,2215,2224,2232,2239,2247,2255,2261,2270,2279,2286,2293,2300,2309,2316,2324,2332,2340,2348,2355,2360,2367,2376,2383,2392,2401,2410,2417,2425,2432,2439,2447,2454,2461,2468,2476,2484,2492,2500,2508,2516,2524,2533,2540,2546,2552,2561,2570,2578,2585,2592,2600,2608,2616,2624,2631,2640,2649,2657,2665,2673,2682,2689,2697,2705,2714,2722,2731,2740,2748,2757,2766,2775,2783,2792,2799,2807,2815,2823,2831,2838,2847,2855,2863,2871,2879,2887,2895,2901,2909,2917,2925,2934,2942,2949,2956,2965,2973,2980,2988,2996,3004,3011,3019,3028,3035,3043,3051,3058,3065,3073,3082,3091,3097,3105,3114,3122,3130,3138,3145,3153,3161,3169,3178,3186,3192,3200,3209,3216,3224,3233,3240,3249,3258,3266,3275],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",167,169.28,164.23,0.29,0.17,1017925.177097,25886,166.758,{"date":199,"open":200,"high":201,"low":202,"close":20,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",172.47,172.95,166.39,-1.9,-1.12,1161009.946851,28888,169.1422,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",170.1,174.85,168.9,168.93,1.83,1.1,914054.545051,24722,169.9999,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",173.375,166.42,167.1,-7.96,-4.55,1666353.61485,38767,168.3537,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",175.23,177.4,171.75,175.06,0.53,0.3,1503110.356918,33293,174.5574,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",182.72,182.9699,174.22,174.53,-11.48,-6.17,1548789.506553,38511,176.7629,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",187.73,191.9,185.64,186.01,-3.73,-1.97,1388338.42288,30280,188.1957,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",194.86,189.03,189.74,-3,-1.56,630449.797472,18076,190.4536,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":17,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",193.6,195.97,190.33,192.74,1.05,887995.912148,22591,193.1073,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",195.55,195.75,189.89,190.74,-4.33,-2.22,1402297.095494,23554,191.0511,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",196.5,199.88,193.15,195.07,5.24,2.76,1498667.228826,38568,195.7796,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",183.41,190.6,179.823,189.83,13.39,7.59,2311321.046062,43653,187.6222,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":127,"volume":322,"transactions":323,"vwap":324},"2026-09-15",177.3,178.18,171.97,176.44,0.44,1609314.388186,34877,175.5371,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",180,183.83,174.8,176,-10.06,-5.41,2088782.58614,42411,177.1255,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",184,189.47,182,186.06,5.97,3.32,1245866.044566,29570,185.8194,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",182.08,183.27,177.43,180.09,-5.16,-2.79,2000172.865651,41711,179.6885,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",195,195.53,183.705,185.25,-11.44,-5.82,1047580.353348,35748,186.0637,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",196.91,200.18,192.72,196.69,0.41,0.21,820851.234623,24631,197.3632,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":268,"volume":387,"transactions":388,"vwap":389},"2026-09-04",199.39,200.885,193.03,196.28,-3.11,1050274.533595,30985,195.7571,{"date":391,"open":392,"high":393,"low":394,"close":382,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",186,202.47,184.84,13.78,7.42,1779352.779176,38321,196.3865,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",189.08,191.5375,184.645,185.61,-3.68,-1.94,1168696.83399,23724,186.4153,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",187.48,191.77,186.46,189.29,-0.81,-0.43,1260505.56017,29281,189.4981,{"date":423,"open":424,"high":425,"low":405,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",192,192.62,190.1,-4.88,-2.5,1974600.783978,35803,188.4133,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",199.49,200.84,193,194.98,-4.44,-2.23,984801.930303,25808,195.0024,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",202.72,203.43,195.7195,199.42,-1.85,-0.92,1121101.196302,22825,198.7159,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":132,"volume":461,"transactions":462,"vwap":463},"2026-08-26",201.31,203.98,200.1,201.27,0.8,982081.240141,18073,201.5003,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",202.85,198.3969,200.47,2.05,1.03,966189.317223,17881,200.5298,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",207.61,209.84,197.99,198.42,-11.28,-5.38,1246042.91759,26302,199.8011,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",203.9,211.199,202.63,209.7,11.89,6.01,904265.427948,32376,208.1444,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",208.52,194.43,197.81,-13.1,-6.21,1390217.179473,35378,198.437,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",211.46,213,204.16,210.91,-0.59,-0.28,1118093.008736,26386,210.3502,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",220.52,222.5,208.7722,211.5,-15.93,-7,1400782.605183,32152,212.5365,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",220.06,234.59,217.5,227.43,10.3,4.74,1262667.309049,29793,228.3264,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",216.56,218.51,213.95,217.13,0.98,0.45,624330.779849,20750,216.6577,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",227.44,229,215.11,216.15,-10.51,-4.64,1240971.192453,28736,218.4583,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",232.29,233.98,225.48,226.66,1.06,0.47,1439828.403952,27047,228.2037,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",216.21,225.84,225.6,10.657,4.96,1063084.655831,26373,221.6903,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",215.33,219.53,212.07,214.943,-1.297,-0.6,1036428.361357,19598,215.9716,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",225,225.152,214.33,216.24,-4.99,-2.26,1282933.454096,29276,217.9491,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":428,"percent_change":204,"volume":610,"transactions":611,"vwap":612},"2026-08-06",224.14,228.77,220.23,221.23,1593055.274571,30302,222.7974,{"date":614,"open":595,"high":615,"low":616,"close":617,"change":618,"percent_change":460,"volume":619,"transactions":620,"vwap":621},"2026-08-05",232.97,221.6944,223.73,1.77,1279248.736924,33132,226.7255,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",230.92,232.185,210.5301,221.96,-3.19,-1.42,1578151.885775,41669,220.0492,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",211.25,231.68,209.85,225.15,19.15,9.3,2190307.747733,55343,223.4066,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",202,211.715,200,206,8.5,4.3,2728372.133912,50886,204.7557,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",184.95,198,179.11,197.5,0.13,0.07,4995748.689103,87730,188.2291,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",210.79,196.75,197.37,-15.1,-7.11,3259604.671198,68683,201.854,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",210.08,213.32,196.51,212.47,-1.68,-0.78,1731848.02553,42450,206.6822,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",221.495,223.45,204.6,214.15,-1.83,-0.85,1233732.022201,33292,212.7244,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",216.81,219.32,212.62,215.98,-0.83,-0.38,809240.881633,23458,216.3401,{"date":710,"open":711,"high":712,"low":713,"close":700,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",221.32,227.2799,214.6225,-5.68,-2.55,1075116.495425,30463,218.202,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",225.7,231.1,215.59,222.49,12.24,5.82,2643628.658524,56012,224.2991,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",201.5,212.4,196.48,210.25,10.54,5.28,1486822.589674,35281,208.4122,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",210,213.8,198.83,199.71,-7.75,-3.74,1534443.599713,28979,202.2325,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",198.505,210.33,198.44,207.46001,3.76,1.85,1182200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",206.97,210.42999,198.34,203.7,-10.1,-4.72,1408300,{"date":771,"open":772,"high":773,"low":774,"close":744,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":744},"2026-07-15",214.88,216.22,204.17999,7.58,3.68,1205000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",211.95,215,205.105,206.22,-3.66,-1.74,1106600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-13",220.67,224.75999,209.28999,209.88,-17.47,-7.68,1329100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":25,"volume":803,"transactions":9,"vwap":801},"2026-07-10",226.64999,227.73,217,227.35001,-0.67,1055600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",221.45,231.21001,219,228.020004,11.92,5.52,1506200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",222.22,227.32001,210.55,216.10001,-11.45,-5.03,1582800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",237.46001,239.16,219.10001,227.55,-13.99,-5.79,1527200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",245.92,259.66,240.35001,241.53999,-6.52,-2.63,1099900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",262.25,270.37,245,248.059998,-13.77,-5.26,1192400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",266.69,269.34,258.26999,261.82999,-8.7,-3.22,873600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",264.92999,273.32001,261.27499,270.53,6.91,2.62,934600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",263.44,267.14999,254.35001,263.62,3.54,1.36,913100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",262,272.95001,249.64999,260.079987,-8.32,-3.1,2623100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":748,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-25",277.39001,279.57999,267.19,268.39999,-1.37,658500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",259.040009,280,259.01001,272.14001,10.05,3.83,856200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":784,"volume":909,"transactions":9,"vwap":907},"2026-06-23",258.47,266.26999,255.61,262.089996,-9.96,768200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-22",276.79001,285,270.23999,272.049988,-4.06,-1.47,864600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":418,"volume":926,"transactions":9,"vwap":924},"2026-06-18",283.19,288.39999,271.64001,276.10999,-1.2,1354900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",268.92999,285.495,265.82999,277.31,8.79,3.27,1225700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",266.54001,273.17999,260.98001,268.51999,5,1.9,905500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",255.59,267.54001,252.050003,263.51999,21.56,8.91,1033800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-12",244.25999,248,238.75,241.96001,0.62,0.26,745800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",229.14999,242.25999,223.10001,241.34,15.58,6.9,1211800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",230.21001,232.35001,219.37,225.75999,-7.99,-3.42,1100700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-09",234.42,243.11,221.53,233.75,3.29,1.43,913400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-08",237.92,243.46001,228.89999,230.46001,-3.59,-1.53,1048500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-05",242.58,248.53999,230.25999,234.050003,-16.04,-6.41,953900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-04",246,253.88,242.5,250.089996,3.08,1.25,720200,{"date":1018,"open":844,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":568,"volume":1023,"transactions":9,"vwap":1021},"2026-06-03",252.57001,238,247.0099945,1.15,862600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-02",247.82001,254.52,243.925,245.86,-1.96,-0.79,678600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1026,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1026},"2026-06-01",252.37,256.16,240.98,-12.52,-4.81,789600,{"date":1042,"open":878,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-29",262.76999,251.78999,260.34,-2.44,-0.93,1638200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",250.11,264.089996,246.466,262.78,12.45,4.97,769100,{"date":1059,"open":1060,"high":1061,"low":1029,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-27",255.75,255.78999,250.33,-3.06,-1.21,706100,{"date":1067,"open":878,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",263.98999,249.42999,253.39,1.26,0.5,821200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-22",247.5,258,246.36,252.13,5.67,2.3,1191600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":300,"volume":1090,"transactions":9,"vwap":1088},"2026-05-21",235,247.83,233.44099,246.46001,6.62,802800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-20",228.72,243,225.72,239.84,16.35,7.32,1242800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":672,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-19",226.0050049,226.31,214.53,223.49001,-3.08,1833600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":883,"volume":1115,"transactions":9,"vwap":1113},"2026-05-18",237.81,242.73,230.17999,230.60001,-7.37,933700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-15",252,256.45001,237.63,237.97,-20.98,-8.1,1288500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-14",268.01001,273.76001,255.5,258.95001,-8.14,-3.05,898500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-13",267.10999,269.67999,259.98999,267.089996,0.88,0.33,998500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-12",275,275.89001,258.16,266.20999,-14.15,-5.05,1080300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-11",268.10501,288.70001,267.77499,280.35999,10.07,3.73,1512000,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":704,"volume":1167,"transactions":9,"vwap":1165},"2026-05-08",286.948,265.81,270.29001,-2.25,968100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-07",285.56,288,268.20999,272.54001,-13.02,-4.56,1763900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1170,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1170},"2026-05-06",262.85999,287.57999,256,41.19,16.86,2423400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-05",246.61,250.86501,240.039993,244.37,4.36,1.82,1281100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":112,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-05-04",242.55,245.87,237.029999,240.0099945,0.03,1445500,{"date":1203,"open":833,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-01",249.58,237,239.95,-9.72,-3.89,1664300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-30",232.85001,254.5,226.99001,249.67,36.56,17.16,3402500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-29",216.99001,217.12,202.836,213.11,-2.89,-1.34,2989300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-28",228,230.014999,215.45,216,-13.88,-6.04,2323900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-27",232.42,237.020004,229.024994,229.88,-2.97,-1.28,1260600,{"date":1247,"open":1248,"high":992,"low":1249,"close":1212,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1212},"2026-04-24",235.38,227,-2.69,-1.14,1232800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-23",228.75,243.91,226.87,235.53999,7.37,3.23,1507300,{"date":1263,"open":1020,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-22",240.88,218.16,228.17,-8.57,-3.62,2132200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":978,"volume":1277,"transactions":9,"vwap":1275},"2026-04-21",257.25,257.92001,234.5,236.74001,-20.56,1541900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":693,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-20",256.89999,259.38,253.50999,257.29999,-0.71,924900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":469,"volume":1293,"transactions":9,"vwap":1291},"2026-04-17",265.935,278,258.23001,259.13,5.21,1205700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-16",268.745,272.16501,253.64,253.92,-15.91,-5.9,1066300,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":661,"volume":1309,"transactions":9,"vwap":1307},"2026-04-15",274.57001,263.089996,269.82999,0.36,732800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-14",266.32999,274.99899,263.45499,269.47,7.97,3.05,1154100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-13",249.71001,265.73001,249.080002,261.5,10.08,4.01,1057100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":917,"volume":1335,"transactions":9,"vwap":1333},"2026-04-10",255.17999,257.46799,245.245,251.42,-3.76,1154600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1330,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1330},"2026-04-09",257,262.14999,252.21001,-4.45,-1.71,992700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-08",265.92001,275.72,258.23999,259.63,18.61,7.72,1731400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-07",245.75999,247.405,238.105,241.020004,-5.8,-2.35,629200,{"date":1363,"open":1364,"high":1051,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-06",244.17,243.80499,246.82001,4.13,1.7,756800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-02",239.58,248.633,235.34,242.69,-7.12,-2.85,999000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-01",250.53999,255.49001,245.78999,249.81,4.81,1.96,1221400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":844,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":844},"2026-03-31",234.50999,246.089996,233.741,16.24,7.1,1329300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-30",239.089996,239.64999,226.17,228.75999,-10.3,-4.31,1342500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-27",238.55,243.52,234.82001,239.059998,-0.89,-0.37,874200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1206,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1206},"2026-03-26",241.39999,248.245,238.60001,-6.78,-2.75,1290500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-25",251.64999,258.39999,240.72,246.73,-0.34,-0.14,1252400,{"date":1432,"open":1199,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-24",248.089996,234,247.070007,5.525,2.29,910400,{"date":1440,"open":1441,"high":1062,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-23",237.42,235.42999,241.545,11.515,5.01,1439800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-20",236.53999,239.10001,228.070007,230.029999,-10.11,-4.21,3915200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-19",232.39999,240.59,226.993,240.14,-0.35,-0.15,1610500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-18",236.59,246.625,234.99001,240.49001,3.84,1.62,1641700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-17",236.020004,240.12,232.17999,236.64999,0.55,0.23,1517100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-16",229.67999,239.289,229.53999,236.10001,13.86,6.24,2056600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-13",242.12,242.71001,221.84,222.24001,-14.91,-6.29,2019800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-12",255.27,257.17001,236.71001,237.14999,-22.76,-8.76,1992400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-11",266.38,270.20999,259.70999,259.91,-11.53,-4.25,1005300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-10",276.89001,280.57001,270.57001,271.44,-4.9,-1.77,1282700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-09",255.039993,277.56,248.55,276.34,15.99,6.14,2049500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-06",262.60001,266.16,252.0099945,260.35001,-13.12,-4.8,2845800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-05",275.69,281.019989,269.070007,273.47,-9.44,-3.34,1797700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":375,"volume":1562,"transactions":9,"vwap":1560},"2026-03-04",282.92999,293.69,280.54999,282.91,1.16,1411200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-03",290.32999,293.69501,273.32999,281.75,-16.39,-5.5,1491800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":428,"volume":1579,"transactions":9,"vwap":1577},"2026-03-02",300.76999,308.21301,289,298.14001,-7.66,1408700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":891,"volume":1587,"transactions":9,"vwap":1585},"2026-02-27",306.5,319.049988,300.85001,305.79999,-4.24,7558800,{"date":1589,"open":1590,"high":30,"low":913,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-26",290,310.040009,8.01,2.65,4016500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":203,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-25",305,310,300,302.029999,-0.63,1977900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-24",281.54001,307,281.20999,303.92999,19.7,6.93,1752600,{"date":1613,"open":1614,"high":1615,"low":1607,"close":1616,"change":1617,"percent_change":203,"volume":1618,"transactions":9,"vwap":1616},"2026-02-23",288.31,293.81,284.23001,-5.51,1120200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":961,"volume":1626,"transactions":9,"vwap":1624},"2026-02-20",287.70999,296.22,283.32999,289.73999,0.76,971300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1192,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-19",287.60999,292.079987,282.42999,288.98001,0.63,1037800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":58,"volume":1642,"transactions":9,"vwap":1640},"2026-02-18",288.35001,298.054993,285.47501,287.16,1.41,1202600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-17",279.42999,288.98999,273,285.75,5.9,2.11,941700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":214,"volume":1659,"transactions":9,"vwap":1657},"2026-02-13",276.64999,285.108,272,279.85001,5.02,918600,{"date":1661,"open":1662,"high":1289,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-12",267.45999,265.66,274.82999,8.86,3.33,1615500,{"date":1669,"open":1145,"high":1145,"low":906,"close":1670,"change":693,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-02-11",265.97,-0.68,1681200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1420,"volume":1680,"transactions":9,"vwap":1678},"2026-02-10",276.42001,279.41,262.019989,267.79999,-7.58,1268600,{"date":1682,"open":1145,"high":896,"low":1683,"close":1684,"change":1685,"percent_change":94,"volume":1686,"transactions":9,"vwap":1684},"2026-02-09",268.89001,275.38,2.77,1069000,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1292,"volume":1693,"transactions":9,"vwap":1691},"2026-02-06",267.29001,278.60999,272.60999,13.5,1119100,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":847,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-02-05",271.29001,256.01001,259.10999,-1.99,1416400,{"date":1702,"open":1703,"high":1704,"low":1697,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-04",287.5,288.23499,264.37,-22.11,-7.72,1922500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-03",285.040009,289.98999,275.01001,286.48001,12.09,4.41,1523000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1625,"volume":1725,"transactions":9,"vwap":1723},"2026-02-02",269.59,275.5,267.58499,274.39001,2.07,1335300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1226,"volume":1733,"transactions":9,"vwap":1731},"2026-01-30",270.89001,276.155,268.85001,272.32001,-3.69,1309400,{"date":1735,"open":896,"high":1736,"low":1737,"close":1738,"change":157,"percent_change":661,"volume":1739,"transactions":9,"vwap":1738},"2026-01-29",281.44501,273.35001,276.01001,1159800,{"date":1741,"open":1742,"high":1171,"low":1743,"close":1744,"change":1745,"percent_change":1166,"volume":1746,"transactions":9,"vwap":1744},"2026-01-28",284.88,270.98001,275.66,-6.34,2492200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-27",288.44,294.48001,280.29999,282,-6.93,-2.4,1946100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-26",292.37,299,287.44101,288.92999,-3.17,-1.09,1736800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-23",291.32001,303,289.35001,292.10001,-1.39,-0.47,2230800,{"date":1775,"open":1776,"high":1598,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-22",297.54501,285.78,293.48999,6.49,2.26,3904700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-21",279.67001,287.019989,271.16,287,6.76,2.41,2428500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-20",272.38,281.117,264.01001,280.23999,6.53,2.39,1689700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-16",266.85999,277.070007,264.314,273.70999,6.86,2.57,1606100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-15",255.83,276.82001,255.55499,266.85001,14.81,5.88,2641700,{"date":1819,"open":1820,"high":1821,"low":57,"close":1822,"change":1823,"percent_change":1601,"volume":1824,"transactions":9,"vwap":1822},"2026-01-14",252.62,257.45001,252.039993,-1.61,1310900,{"date":1826,"open":1827,"high":1828,"low":1094,"close":1829,"change":1830,"percent_change":776,"volume":1831,"transactions":9,"vwap":1829},"2026-01-13",245.10001,257.69,253.64999,9.01,1351600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1763,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2026-01-12",241.60001,247.278,240.0010071,244.64,-0.44,1281000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1610,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2026-01-09",241.63,252.95,239.435,245.73,2.9,1949100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":693,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2026-01-08",242,245.89999,228.177,238.8,-0.76,2633600,{"date":1857,"open":1858,"high":1859,"low":1434,"close":1860,"change":1861,"percent_change":568,"volume":1862,"transactions":9,"vwap":1860},"2026-01-07",235.19,250.7,240.63,1.12,3426400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-06",229.0099945,239.72,226.23,239.50999,13.56,6,2353700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":396,"volume":1879,"transactions":9,"vwap":1877},"2026-01-05",212.67999,226.32001,209.020004,225.95,15.6,3023000,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1692,"percent_change":1806,"volume":1885,"transactions":9,"vwap":1884},"2026-01-02",198.029999,210.62,210.35001,1921700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":704,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-31",198.72,201,194.5,196.85001,-0.42,1492300,{"date":1895,"open":1896,"high":296,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-30",176.67999,197.67999,24.85,14.38,3262400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":683,"volume":1908,"transactions":9,"vwap":1906},"2025-12-29",171.94,173.92999,170.601,172.83,-1.36,368200,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-26",173.24001,175.5,170.86501,174.19,0.93,0.54,328100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-24",173.73,174.5,171.23199,173.25999,1.04,0.6,202800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-23",173.020004,174.39,169.58,172.22,1.47,0.86,504900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1780,"percent_change":87,"volume":1942,"transactions":9,"vwap":1941},"2025-12-22",171.41,172.85001,168.36,170.75,645000,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-19",165,170.41,168.49001,3.71,2.25,838100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-18",164.75999,167.995,162.070007,164.78,1.99,1.22,634200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-17",168.14,170.98,162.55,162.78999,-5.84,-3.46,590800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1064,"volume":1976,"transactions":9,"vwap":1974},"2025-12-16",169.88,173.14,167.82001,168.63,-2.06,482400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-15",177.039993,177.59,170.48,170.69,-6.23,-3.52,641700,{"date":1987,"open":1988,"high":338,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-12",182.34,175.616,176.92,-5.21,-2.86,1438500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":661,"percent_change":662,"volume":2000,"transactions":9,"vwap":1999},"2025-12-11",181.39999,184.029999,180.49001,182.13,491600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":340,"change":43,"percent_change":132,"volume":2006,"transactions":9,"vwap":340},"2025-12-10",181.27,184.12,177,1059700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2003,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2003},"2025-12-09",177.089996,183.048004,176.82001,3.825,2.16,1146200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-08",177.31,177.78,175.32001,177.44501,0.425,0.24,1095800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-05",176.58,177.12,175.14,177.020004,1.18,0.67,614300,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-04",170.87,176.72,166.52,175.84,4.85,2.84,950200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-03",167.089996,171.45,163.64999,170.99001,2.83,1.68,734200,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":589,"volume":2058,"transactions":9,"vwap":2056},"2025-12-02",172.39,172.5,167.95,168.16,-1.01,579700,{"date":2060,"open":2061,"high":1911,"low":2062,"close":2063,"change":2064,"percent_change":1360,"volume":2065,"transactions":9,"vwap":2063},"2025-12-01",169.86,166.92,169.17,-4.07,888000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1911,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1911},"2025-11-28",170.24001,174.67,168.425,3.13,1.84,442800,{"date":2075,"open":190,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1159,"volume":2080,"transactions":9,"vwap":2078},"2025-11-26",170.89999,165.31,170.11,6.11,831800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2083,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2083},"2025-11-25",164,164.99001,157.50101,1.56,0.96,567400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-24",159.47,164.039993,158.66,162.44,4.95,3.14,808700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":117,"volume":2105,"transactions":9,"vwap":2103},"2025-11-21",157,158.82001,152.10001,157.49001,-0.02,989500,{"date":2107,"open":2108,"high":2053,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-20",168.50999,157.3,157.50999,-7.48,-4.53,978500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2084,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2084},"2025-11-19",157.17999,166.36,157.11,8.92,5.72,1277600,{"date":2123,"open":2124,"high":2125,"low":31,"close":2126,"change":934,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-18",151.84,158.16,156.070007,2.14,1126300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1570,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-17",160.75,163.95,151.82001,152.8,-3.47,1144500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-14",153.67,167.86,152.50999,158.3,5.3,3.46,1926600,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1412,"volume":2152,"transactions":9,"vwap":2150},"2025-11-13",156.77,150,153,-0.57,1206500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":600,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-11-12",156.089996,159.64999,152.0099945,153.57001,-1.45,1573500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-11",165.020004,165.86,155.52,155.83,-9.27,-5.61,878800,{"date":2171,"open":190,"high":2172,"low":2173,"close":2174,"change":215,"percent_change":2031,"volume":2175,"transactions":9,"vwap":2174},"2025-11-10",167.8,162.20599,165.10001,1147400,{"date":2177,"open":2178,"high":1945,"low":2179,"close":2083,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2083},"2025-11-07",158.84,155.31,1.76,1.08,1184400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-06",162.5,164.61,158.81,162.24001,-0.26,-0.16,1123600,{"date":2193,"open":2194,"high":2163,"low":2195,"close":2185,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2185},"2025-11-05",157.64,152.435,7.16,4.61,2113400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":331,"volume":2206,"transactions":9,"vwap":2204},"2025-11-04",169.12,169.62,152.85001,155.34,-17.37,2192500,{"date":2208,"open":2209,"high":2210,"low":190,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-11-03",168.52,174.42999,172.71001,-0.19,-0.11,1477100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-31",186.17999,186.97,172.34,172.89999,-13.86,-7.42,1598600,{"date":2225,"open":2226,"high":2227,"low":1979,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-30",185,187.7,186.75999,12.76,7.33,2569500,{"date":2233,"open":2234,"high":327,"low":2235,"close":2236,"change":2237,"percent_change":267,"volume":2238,"transactions":9,"vwap":2236},"2025-10-29",177.72,170.050003,174,-5.39,1941200,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1106,"volume":2246,"transactions":9,"vwap":2244},"2025-10-28",187.49001,194.36,169.25,179.39,-5.7,2454200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2071,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-27",184.85001,189.22,184.42999,185.089996,1.72,2049700,{"date":2256,"open":327,"high":2257,"low":2258,"close":2259,"change":758,"percent_change":1650,"volume":2260,"transactions":9,"vwap":2259},"2025-10-24",182.35001,178.60001,181.96001,1090400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-23",172.36,179.33,172.31,178.2,6.04,3.51,904400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-22",175.66,176.285,169.46001,172.16,-0.51,-0.3,844400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1586,"percent_change":1754,"volume":2285,"transactions":9,"vwap":2284},"2025-10-21",176.95,178.5,172.64,172.67,686100,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":1535,"volume":2292,"transactions":9,"vwap":2290},"2025-10-20",167.25999,176.92999,176.91,10.24,742500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":267,"percent_change":1526,"volume":2299,"transactions":9,"vwap":2298},"2025-10-17",167.67999,169.45,162.050003,166.67,795900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-16",177.48,178,168.95,169.67,-4.49,-2.58,721000,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":1650,"volume":2315,"transactions":9,"vwap":2313},"2025-10-15",171.42,176.86501,174.16,3.6,1087800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":1934,"volume":2323,"transactions":9,"vwap":2321},"2025-10-14",165.56,171.47,163.089996,170.56,1.46,918500,{"date":2325,"open":2326,"high":2327,"low":2163,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-13",166.67999,170.33,169.10001,5.99,3.67,667100,{"date":2333,"open":1938,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-10",172.66,162.59,163.11,-6.27,-3.7,1037100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":589,"volume":2347,"transactions":9,"vwap":2345},"2025-10-09",170.97,171.66,167.41,169.38,-1.03,419600,{"date":2349,"open":2350,"high":2219,"low":2351,"close":1946,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1946},"2025-10-08",171.72,169.039993,-0.46,-0.27,821300,{"date":2356,"open":2357,"high":1930,"low":2358,"close":2035,"change":512,"percent_change":1428,"volume":2359,"transactions":9,"vwap":2035},"2025-10-07",172.78,168.84,626800,{"date":2361,"open":233,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":278,"volume":2366,"transactions":9,"vwap":2364},"2025-10-06",174.92999,170.655,171.46001,1.78,602500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-03",172.81,174.99001,167.16,169.67999,-2.48,-1.44,931900,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2275,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2275},"2025-10-02",175.089996,168.44,-0.95,-0.55,823300,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-01",164.57001,173.81,164.070007,173.11,6.25,3.75,1264000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-30",165.82001,168.491,164.5,166.86,3.59,2.2,817800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-29",165.19,167.78999,162.28999,163.27,-1.6,-0.97,775900,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":332,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-26",172.25999,163.39,164.87,-3.18,1186900,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-25",175.55,170.048996,170.28,-7.89,-4.43,1249900,{"date":2426,"open":2257,"high":2257,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-24",176.701,178.17,-3.3,-1.82,1198400,{"date":2433,"open":2434,"high":2435,"low":1998,"close":2436,"change":1892,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-09-23",182.17999,184.444,181.47,-0.23,1020600,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2049,"volume":2446,"transactions":9,"vwap":2444},"2025-09-22",178.89,182.0099945,177.38,181.89,3,942100,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2441,"change":2452,"percent_change":132,"volume":2453,"transactions":9,"vwap":2441},"2025-09-19",178.94,179.382,175.052994,0.72,1312600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2428,"change":1367,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2428},"2025-09-18",176.69,180.78,174.13,2.37,1180400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":193,"percent_change":194,"volume":2467,"transactions":9,"vwap":2466},"2025-09-17",172.955,175.31,171.0099945,174.039993,855900,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2452,"volume":2475,"transactions":9,"vwap":2473},"2025-09-16",173.37,174.41,171.020004,173.75,1.24,651500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1072,"volume":2483,"transactions":9,"vwap":2481},"2025-09-15",171.23,174.041,170.53,172.50999,0.85,831700,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2343,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2343},"2025-09-12",170.34,172.586,168.31,1.81,1.07,1015600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":470,"volume":2499,"transactions":9,"vwap":2497},"2025-09-11",167.89999,171.22,160,169.85001,1.735,1356700,{"date":2501,"open":190,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-10",170.21001,165.95,168.11501,2.725,1.65,1141100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2346,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-09-09",165.66,166.28999,162.67999,165.39,-0.62,1141800,{"date":2517,"open":2518,"high":2519,"low":2520,"close":222,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":222},"2025-09-08",155.75999,167.49001,154.11,12.42,8.06,2326200,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-09-05",156.46001,157.82001,152.080002,154,-1.55,-1,1489300,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":86,"volume":2539,"transactions":9,"vwap":2537},"2025-09-04",151.23,155.67999,155.55,4.66,1003600,{"date":2541,"open":2149,"high":2542,"low":2543,"close":2544,"change":460,"percent_change":235,"volume":2545,"transactions":9,"vwap":2544},"2025-09-03",152.17,148.42999,150.89,961200,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":1334,"percent_change":1046,"volume":2551,"transactions":9,"vwap":2550},"2025-09-02",152.25,147.98,150.089996,936400,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-29",155,156.25999,152.60001,153.85001,-1.54,-0.99,1346600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-28",150.99001,155.49001,150.53999,155.39,5.48,3.66,1152400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2452,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-08-27",148.67,150.96001,145.5,149.91,0.48,998100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":152,"percent_change":961,"volume":2584,"transactions":9,"vwap":2583},"2025-08-26",148.69,152.92999,148.050003,149.19,1015400,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":215,"percent_change":164,"volume":2591,"transactions":9,"vwap":2590},"2025-08-25",149.8,150.42,146.57001,148.81,1129600,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1472,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-08-22",146.35001,150.77,144.97501,147.71001,1.11,1383200,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-21",140.25999,149.35001,146.089996,5.69,4.05,1390800,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":418,"volume":2615,"transactions":9,"vwap":2613},"2025-08-20",142.5,143.45,138.059998,140.39999,-0.61,1077900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2159,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-08-19",140.86,143.709,139.84,141.0099945,-1.02,833800,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":600,"percent_change":268,"volume":2630,"transactions":9,"vwap":2629},"2025-08-18",144.2,146.67999,141.050003,142.46001,1062000,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-15",145,145.77,143,144.72,-0.18,-0.12,887600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-14",144,145.89,142.059998,144.89999,-1.1,-0.75,864200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1789,"volume":2656,"transactions":9,"vwap":2654},"2025-08-13",143.72,146.12,140.3,146,3.44,1205400,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":987,"volume":2664,"transactions":9,"vwap":2662},"2025-08-12",138.17999,142.66,136.85001,142.56,4.54,978000,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1386,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-08-11",136.56,140.24001,135.029999,138.020004,1.44,797900,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-08",138.080002,139.029999,134.49001,136.059998,-2.01,-1.46,592800,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":321,"percent_change":147,"volume":2688,"transactions":9,"vwap":2687},"2025-08-07",137.77,142.36,136.86,138.070007,966700,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2408,"volume":2696,"transactions":9,"vwap":2694},"2025-08-06",139.25999,139.99001,135.74001,137.63,-1.35,1392200,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-08-05",142.89999,137.080002,138.98,-2.49,-1.76,1236600,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-08-04",140.17999,141.58,136.11,141.47,4.15,3.02,1163300,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":25,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-08-01",134.745,140.95,128.32001,137.32001,-0.21,1888600,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-31",147.49001,152.82001,136.62,137.61,-6.85,-4.74,2788200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-30",126.45,146.5,126.2,144.46001,30.32,26.56,7157600,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2720,"volume":2747,"transactions":9,"vwap":2745},"2025-07-29",116.3,117.23,113.43,114.14,-0.24,1213000,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-28",118.050003,118.16,113.48,114.38,-2.8,-2.39,1472600,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-25",111.32,117.3,110.765,117.18,7.26,6.6,1356800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-24",112.37,112.83,109.9,109.92,-2.28,-2.03,825400,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":1022,"volume":2782,"transactions":9,"vwap":2780},"2025-07-23",111.029999,113.18,110.96,112.2,1.28,947800,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-22",113.5,115.145,110.87,110.92,-2.96,-2.6,897100,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":193,"percent_change":961,"volume":2798,"transactions":9,"vwap":2797},"2025-07-21",114.07,114.8,111.81,113.88,787400,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1975,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-07-18",116,117,112.92,113.59,-1.78,822500,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1072,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-07-17",115.64,119.49,115.45,115.65,0.43,1070400,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":874,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-07-16",115.39,115.62,111.29,115.15,1.2,1017500,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":1854,"volume":2830,"transactions":9,"vwap":2828},"2025-07-15",115.44,116.39,112.33,113.79,-0.87,1255500,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":776,"percent_change":343,"volume":2837,"transactions":9,"vwap":2836},"2025-07-14",111,116.299,110.4,114.66,1576400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-07-11",111.5,113.354,109.13,110.98,-1.7,-1.51,1296300,{"date":2848,"open":2833,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-10",114.029999,109.175,112.68,2.27,2.06,1818100,{"date":2856,"open":2833,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-07-09",112.16,109.050003,110.41,0.65,0.59,1432000,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2530,"volume":2870,"transactions":9,"vwap":2868},"2025-07-08",111.61,113.53,108.47,109.76,-1.73,1684500,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1967,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-07-07",113.65,114.4,110.18,111.49,-3.01,1736700,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2489,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-07-03",114.76,115.8,112.507,114.95,1.6,961100,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":1601,"volume":2894,"transactions":9,"vwap":2892},"2025-07-02",113.86,115.24,111.47,113.14,-0.72,2046100,{"date":2896,"open":2897,"high":2801,"low":2898,"close":2889,"change":2899,"percent_change":2346,"volume":2900,"transactions":9,"vwap":2889},"2025-07-01",115.07,110.55,-1.18,2595200,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":267,"volume":2908,"transactions":9,"vwap":2906},"2025-06-30",119.26,119.5,114.18,115.040001,-3.56,2753900,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":354,"volume":2916,"transactions":9,"vwap":2914},"2025-06-27",120.96,123.777,117.48,118.6,-3.41,17044600,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2755,"volume":2924,"transactions":9,"vwap":2922},"2025-06-26",128,130.28,121.685,122.010002,-2.99,2157200,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-25",135.5,136,124.2,125,-10.05,-7.44,2287300,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2431,"transactions":9,"vwap":2939},"2025-06-24",131.11,136.55,127.505,135.050003,4.82,3.7,{"date":2943,"open":2919,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":1140,"volume":2948,"transactions":9,"vwap":2946},"2025-06-23",132.19,126.4,130.23,1.14,1476600,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2559,"percent_change":1854,"volume":2955,"transactions":9,"vwap":2954},"2025-06-20",131.14,131.21001,127.53,129.089996,1626200,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-18",123.44,130.25999,122.825,130.080002,6.83,5.54,1496800,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":417,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-06-17",123.27,126.325,122,123.25,-0.65,1103800,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":193,"percent_change":1481,"volume":2979,"transactions":9,"vwap":2978},"2025-06-16",126.12,128.98,123.74,124.059998,1104500,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":1200,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-06-13",123.11,125.91,121.86,123.77,0.02,1201700,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2977,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2977},"2025-06-12",119.43,124.074997,118.4,3.39,2.82,837300,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":683,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},"2025-06-11",121.73,122.941,119.98,120.35,-0.64,890000,{"date":3005,"open":2930,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":1225,"volume":3010,"transactions":9,"vwap":3008},"2025-06-10",125.96,118.69,121.13,-3.6,1121700,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":438,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-06-09",130.089996,130.981,124.32,124.73,-3.44,1133400,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-06-06",126.18,129.28,124.71,129.17,5.68,4.6,1046000,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":2031,"percent_change":1480,"volume":3034,"transactions":9,"vwap":3033},"2025-06-05",123.28,126.52,122.56,123.49,850000,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":418,"volume":3042,"transactions":9,"vwap":3040},"2025-06-04",123.23,124.52,121.45,122.82,-0.53,663800,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":2445,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3048},"2025-06-03",121.080002,126.375,120.014999,123.35,2.49,1120500,{"date":3052,"open":2802,"high":3053,"low":3054,"close":3001,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3001},"2025-06-02",120.64,115.565,3.2,2.73,867900,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":589,"percent_change":2276,"volume":3064,"transactions":9,"vwap":3063},"2025-05-30",116.059998,117.66,114.655,117.15,1023000,{"date":3066,"open":3067,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-05-29",120,116.254,117.75,-0.49,-0.41,749400,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-28",119.69,121.089996,118.179,118.24,-1.66,-1.38,827100,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-27",117.5,120.61,116.098,119.9,5.32,4.64,1268200,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":2506,"percent_change":2322,"volume":2152,"transactions":9,"vwap":3096},"2025-05-23",109.68,115.135,109,114.58,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":1771,"volume":3104,"transactions":9,"vwap":3102},"2025-05-22",113.24,114.263,111.75,112.93,-1.59,935600,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-21",117.51,118.61,112.76,114.52,-4.78,-4.01,1370500,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":883,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-05-20",122.050003,122.55,118.019997,119.3,-2.53,1064300,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":2390,"volume":3129,"transactions":9,"vwap":3127},"2025-05-19",115.75,122.48,115.66,122.4,4.42,1165800,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":1481,"volume":3137,"transactions":9,"vwap":3135},"2025-05-16",118.099998,119.29,115.7,117.98,0.27,1514200,{"date":3139,"open":2802,"high":3140,"low":3141,"close":3142,"change":3002,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3142},"2025-05-15",117.9,115.595,117.71,-0.54,1501000,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":1916,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3150},"2025-05-14",118.2,119.66,114.945,118.35,0.46,1064500,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":2039,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3158},"2025-05-13",114.15,119.52,113.615,117.81,4.29,1688500,{"date":3162,"open":3163,"high":2795,"low":3164,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-05-12",113,110.080002,112.96,5.83,5.44,1330400,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3174},"2025-05-09",111.65,112.040001,105.59,107.13,-2.88,-2.62,1839400,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3183},"2025-05-08",112.099998,112.465,108.88,110.010002,0,1529200,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3183,"change":17,"percent_change":759,"volume":3191,"transactions":9,"vwap":3183},"2025-05-07",111.99,114.61,106.94,2258700,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":2763,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3197},"2025-05-06",98.665,108.71,97.5,108.010002,7.21,2674200,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-05-05",90.25,100.82,89.75,100.75,10.8,12.01,3300500,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":1317,"percent_change":2268,"volume":3215,"transactions":9,"vwap":3214},"2025-05-02",93.495,97.19,88.82,89.95,4384400,{"date":3217,"open":3218,"high":3219,"low":181,"close":3220,"change":3221,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3220},"2025-05-01",102.5,104.55,86.9,-20.21,-18.87,6352200,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3229},"2025-04-30",107,108,104.52,107.11,-2.04,-1.87,1686500,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":1915,"percent_change":1934,"volume":3239,"transactions":9,"vwap":3238},"2025-04-29",108.39,109.69,106.57,109.15,1043300,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":3247,"volume":3248,"transactions":9,"vwap":3245},"2025-04-28",105.85,108.98,104.17,108.22,3.38,3.22,1161900,{"date":3250,"open":3251,"high":3252,"low":3253,"close":3254,"change":3255,"percent_change":3256,"volume":3257,"transactions":9,"vwap":3254},"2025-04-25",101.3,105.019997,100.4,104.84,3.47,3.42,1013800,{"date":3259,"open":3260,"high":3261,"low":3262,"close":3263,"change":2963,"percent_change":3264,"volume":3265,"transactions":9,"vwap":3263},"2025-04-24",95.67,102,95.34,101.37,5.78,1246400,{"date":3267,"open":3268,"high":3269,"low":3270,"close":3271,"change":3272,"percent_change":3273,"volume":3274,"transactions":9,"vwap":3271},"2025-04-23",97.85,100.94,94.62,95.83,3.79,4.12,1227300,{"date":185,"open":3276,"high":3277,"low":3278,"close":3279,"change":3280,"percent_change":3281,"volume":1893,"transactions":9,"vwap":3279},89.6,93.11,89.47,92.040001,2.44,2.72]