[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRYS":3,"homepage-market-summary":31,"stock-historical-KRYS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KRYS","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},"Krystal Biotech, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Krystal Biotech Inc is an integrated, commercial-stage biotechnology company focused on the discovery, development, manufacturing, and commercialization of genetic medicines to treat diseases with high unmet medical needs. The company uses its patented HSV-1-based gene therapy platform to create vectors that deliver therapeutic transgenes to target cells. It possesses exclusive rights to develop, manufacture, and commercialize VYJUVEK internationally. The company operates as one operating segment focused on pharmaceutical products and manufactures, markets, and sells VYJUVEK in the United States and markets and sells VYJUVEK in the European Union, and Japan.","295","Pittsburgh, PA",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},334.85,323.76,339.69,321.365,322.28,12.57,3.9,336273.598136,13686,333.08,382.535,179.19,321613.63657778886,76.5,2272,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"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":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},122.8,335284,122378822.78102499,101.96,"2025-04-23",[184,185,195,206,217,228,239,250,260,270,281,292,303,313,322,333,344,354,365,376,387,398,409,420,431,442,452,463,473,483,494,505,516,527,538,548,557,568,579,590,600,610,621,632,642,653,664,674,684,695,706,717,728,739,749,760,769,777,786,794,803,811,820,829,837,846,854,863,870,879,888,897,904,913,921,929,937,946,955,962,971,979,987,995,1004,1013,1022,1031,1039,1047,1055,1063,1072,1081,1088,1097,1106,1115,1124,1133,1141,1150,1158,1166,1175,1182,1191,1200,1209,1218,1227,1236,1245,1253,1262,1270,1278,1287,1296,1305,1313,1321,1329,1337,1346,1353,1361,1370,1377,1385,1394,1401,1410,1418,1425,1434,1442,1449,1457,1465,1474,1482,1491,1500,1508,1516,1523,1531,1540,1548,1556,1564,1572,1581,1589,1596,1604,1611,1620,1629,1638,1645,1652,1660,1669,1675,1683,1692,1700,1709,1717,1725,1733,1741,1748,1754,1763,1770,1777,1786,1792,1799,1807,1816,1825,1834,1843,1852,1860,1869,1876,1884,1893,1901,1907,1915,1923,1931,1939,1948,1957,1966,1974,1982,1988,1995,2002,2011,2020,2029,2038,2045,2053,2059,2068,2074,2082,2089,2098,2106,2115,2122,2130,2137,2145,2154,2163,2171,2178,2187,2196,2205,2214,2221,2229,2238,2245,2253,2261,2268,2277,2286,2293,2301,2309,2318,2326,2335,2341,2348,2357,2366,2374,2382,2388,2397,2406,2415,2424,2433,2441,2450,2458,2467,2475,2482,2491,2499,2507,2516,2524,2533,2541,2549,2555,2563,2572,2580,2586,2595,2604,2612,2619,2627,2634,2641,2648,2653,2661,2667,2676,2685,2693,2702,2710,2718,2727,2735,2744,2749,2758,2765,2773,2780,2788,2794,2802,2808,2815,2823,2829,2837,2844,2852,2860,2867,2874,2882,2888,2895,2902,2909,2915,2924,2932,2940,2947,2956,2964,2972,2979,2988,2994,3002,3010,3016,3023,3032,3039,3046,3054,3062,3070,3076,3084,3091,3099,3108,3116,3124,3132,3139,3146,3154,3161,3168,3177,3185,3192,3200,3209,3216,3223,3230,3239],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",326.75,329.22,320.29,-3.03,-0.93,425675.547207,17154,324.272,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",332.51,334.52,325.22,325.31,-7.25,-2.18,225736.179642,12135,327.9911,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",336.56,337.03,331.8,332.56,-2.5,-0.75,268266.091013,12911,333.6832,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",334.62,338.48,331.78,335.06,-2.02,-0.6,225795.505562,11316,335.2407,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",347,350,334.01,337.08,-8.74,-2.53,298931.3953,12942,338.4712,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",346.34,347.74,341.9,345.82,0.86,0.25,199953.25919,10348,345.3659,{"date":251,"open":252,"high":253,"low":208,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",341.85,345.48,344.96,3.21,0.94,222507.986833,11999,342.6765,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",353.84,337.58,341.75,-9.13,-2.6,215949.925282,11503,342.0605,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",334.76,353.83,334.31,350.88,17.03,5.1,274574.762545,12671,349.4231,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",339.48,341.15,332.435,333.85,-2.82,-0.84,210266.400015,10455,334.8012,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",340,341.35,335.5,336.67,-2.08,-0.61,1003947.925981,10209,336.9214,{"date":304,"open":305,"high":306,"low":296,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",340.99,343.33,338.75,2.08,0.62,280929.30163,10232,338.7576,{"date":314,"open":315,"high":316,"low":317,"close":297,"change":318,"percent_change":-6,"volume":319,"transactions":320,"vwap":321},"2026-09-16",337.53,346.2,334.7281,-0.01,251878.350582,12541,338.9469,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",339.01,340.0899,331.7948,336.68,-3.35,-0.99,225769.499654,12452,335.7294,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",349.14,352.545,339.25,340.03,-6.97,-2.01,258560.177295,11781,342.4409,{"date":345,"open":346,"high":347,"low":348,"close":230,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",349.59,354.2404,346.68,1.45,0.42,206324.02194,9476,349.2566,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",347.56,349.655,344.26,345.55,-2.54,-0.73,175787.695927,11498,346.4552,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",348.85,353.115,340.175,348.09,-3.17,-0.9,222381.756386,11320,346.1884,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",350.49,354.6877,343.46,351.26,-6.98,-1.95,255881.101219,11761,351.4903,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",365.45,371.99,353.745,358.24,-13.23,-3.56,323022.494243,16304,358.3785,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",371.41,373.31,365.555,371.47,2.24,0.61,226492.252009,12697,370.4492,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",366,373.19,360.86,369.23,5.39,1.48,285457.942245,13464,368.2189,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",360,364.44,358.38,363.84,4.48,1.25,197426.38554,11450,361.6232,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",348.62,363.52,345.14,359.36,7.9,2.25,222777.407811,11976,356.5012,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",356.92,348.57,351.46,-6,-1.68,143509.13433,9278,351.03,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",357.61,362.5,355.09,357.46,-2.3,-0.64,181431.662145,9822,358.0308,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":175,"volume":470,"transactions":471,"vwap":472},"2026-08-26",354.37,363.82,350.43,359.76,3.57,281025.081048,12338,359.3347,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",343.81,357.91,356.19,14.47,4.23,205048.021847,11457,354.6143,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",343.51,346.5499,337.09,341.72,-4.86,-1.4,236705.334397,10496,341.585,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",337.44,348.03,335.72,346.58,9.56,2.84,407806.339791,10414,345.3671,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",338.32,343.14,334.99,337.02,-6.32,-1.84,196635.169266,10202,337.5594,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",339.61,345.5599,335.44,343.34,10.52,3.16,159446.777497,9275,342.7777,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",332.18,337.405,330.31,332.82,-2.91,-0.87,147821.876775,9091,333.2389,{"date":539,"open":531,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",337.205,330.06,335.73,3.46,1.04,255101.894529,12104,335.144,{"date":549,"open":286,"high":286,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",320.62,332.27,3.93,1.2,167795.579293,8559,329.9365,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",332.99,334.88,327.28,328.34,-4.52,-1.36,135606.034519,8326,330.7665,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",326.95,334.21,325,332.86,5.81,1.78,161916.073593,8612,332.0296,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",333.3,336.28,324.32,327.05,-4.54,-1.37,147883.087044,7525,328.0343,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",324.54,332.73,331.59,5.14,1.57,151848.436702,8823,328.516,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":151,"volume":607,"transactions":608,"vwap":609},"2026-08-07",326.34,329,320.34,326.45,3.76,159998.410525,9281,324.9623,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",323.46,329.52,320.94,322.69,-3.09,-0.95,206245.140577,10160,323.7373,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",326.86,331.07,316.1544,325.78,1.01,0.31,320842.505671,12864,323.1914,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":22,"volume":639,"transactions":640,"vwap":641},"2026-08-04",314.73,328.83,313.755,324.77,12.2,534579.973852,19895,323.0133,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",320.7,332.305,297.02,312.57,-28.55,-8.37,1171761.403587,37151,310.1518,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",364.66,367.3,340.55,341.12,-25.73,-7.01,488033.285045,18230,345.933,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":469,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",368.26,368.7,360.0711,366.85,0.98,301886.93158,11607,365.7816,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":617,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",361.91,369,357.77,363.28,-0.26,355853.906426,13849,362.6398,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",355.76,364.95,350.1,364.23,12.41,3.53,405859.048011,14742,359.5523,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",339,358,334.375,351.82,16.63,4.96,536804.815347,18995,349.2032,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",327.55,338.58,326.0101,335.19,7.69,2.35,520100.947193,16868,334.2615,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",333.25,336.49,326.08,327.5,-9.3,-2.76,4638163.877032,25636,327.7959,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",337.32,341.67,332.0106,336.8,-2.26,-0.67,292822.702551,13710,338.299,{"date":740,"open":741,"high":742,"low":572,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",336.72,341.965,339.06,-0.16,-0.05,445665.378551,16736,336.558,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",355.6,360.98,338.85,339.22,-15.64,-4.41,337956.989114,14673,344.2385,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",338.95999,355.85001,335,354.85999,13.07,3.82,683100,{"date":770,"open":356,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-16",351.20999,337.029999,341.79001,-8.45,-2.41,270900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-15",332.89001,351.69,327.97,350.23999,10.81,3.18,381100,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",365.040009,330,339.42999,-24.01,-6.61,498800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",361.94,367.79001,353.48999,363.44,-2.37,-0.65,378800,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",375,355.54999,365.81,-5.43,-1.46,363500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",376.12,382.13,365.084991,371.23999,-4.16,-1.11,245600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",368.60001,375.51001,364.51999,375.39999,6.8,1.84,234200,{"date":830,"open":831,"high":832,"low":833,"close":822,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":822},"2026-07-07",374.48999,377.23499,366.51999,-6.08,-1.62,274700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",373.66,377,368.87,374.67999,-0.39,-0.1,191400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":256,"volume":853,"transactions":9,"vwap":851},"2026-07-02",374.57001,377.35001,365.28,375.070007,3.49,235200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",370.57001,377.306,363.27499,371.57999,-0.09,-0.02,296700,{"date":864,"open":840,"high":26,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",368.23999,371.67001,-6.48,-1.71,309000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",367.70001,378.44,365.92999,378.14999,5.9,1.58,287200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",360.45001,376.28,359.38,372.25,12.32,3.42,1307700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",347.26999,362.39999,347.20499,359.92999,12.3,3.54,329800,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":96,"volume":903,"transactions":9,"vwap":901},"2026-06-24",343.59,353.89001,347.63,7.42,378300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",339.20999,346.82001,337.60001,340.20999,-3.22,-0.94,272700,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",356.48999,341.66,343.42999,-4.63,-1.33,411600,{"date":922,"open":231,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",356.5,343.48001,348.059998,6.4,1.87,811400,{"date":930,"open":931,"high":932,"low":933,"close":916,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":916},"2026-06-17",323.54999,347.67001,322.95001,18.29,5.66,514600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",326.54001,329.98001,321.10999,323.37,-1.38,-0.42,328900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",318,326.12,314,324.75,6.78,2.13,263500,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":818,"volume":961,"transactions":9,"vwap":959},"2026-06-12",331.48999,316.54001,317.97,-3.575,302300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",314.12,326.46899,312.25,321.54501,9.135,2.92,477400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":245,"volume":978,"transactions":9,"vwap":976},"2026-06-10",309.75,320.32001,309.45001,312.41,2.66,301900,{"date":980,"open":981,"high":982,"low":983,"close":973,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":973},"2026-06-09",306.98999,311,302.285,7.99,2.65,233100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":246,"volume":994,"transactions":9,"vwap":992},"2026-06-08",302.47,306.17999,300,301.76001,0.76,259700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",305.34,312.81,300.019989,301,-6.79,-2.21,264400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-04",300.75,312.38,298.92499,307.79001,5.97,1.98,264900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",292.23001,304.89999,290.039001,301.82001,8.61,2.94,240400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",294.37,297,285.070007,293.20999,-4.89,-1.64,334000,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-01",309.029999,298,298.10001,-10.93,-3.54,262900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1033,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1033},"2026-05-29",311.70001,315.57999,307.089996,-1.27,-0.41,226300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":553,"volume":1054,"transactions":9,"vwap":1052},"2026-05-28",306,311.065002,299.28,310.29999,3.67,174000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":137,"volume":1062,"transactions":9,"vwap":1060},"2026-05-27",304.67001,308.73001,302,306.63,3.95,144300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",302.029999,303.87,298.98499,302.67999,3.23,1.08,181900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",305.10001,309.41,297.17999,299.45001,-4.78,-1.57,162200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":96,"percent_change":112,"volume":1087,"transactions":9,"vwap":1086},"2026-05-21",300.97,306.45001,296.20001,304.23001,177100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",297.089996,303.37,296.13,302.049988,8.75,2.98,197200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",289.78,296.049988,286,293.29999,1.55,0.53,201500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-18",308,308.98999,289.39001,291.75,-14.54,-4.75,299000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-15",312.29001,314.049988,305.98999,306.29001,-10.01,-3.16,316400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-14",316.79001,319.48001,312,316.29999,3.72,1.19,387600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":107,"volume":1140,"transactions":9,"vwap":1138},"2026-05-13",309.53,317.20999,302.87,312.57999,2.27,319900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-12",313.32999,315.17001,308.29999,310.31,-2.57,-0.82,316300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":713,"volume":1157,"transactions":9,"vwap":1155},"2026-05-11",308.38,315.16501,306.84,312.88,7.17,386600,{"date":1159,"open":1025,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-08",306.10001,292,305.70999,9.01,3.04,470400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-07",288.98999,297.48001,279.73599,296.70001,7.71,2.67,602800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1168,"change":1180,"percent_change":1103,"volume":1181,"transactions":9,"vwap":1168},"2026-05-06",286.28,290,280.10001,4.42,288700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-05",291.12,303,283.5,284.57001,-2.38,-0.83,414600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-04",265.60001,287.64001,251.97,286.95001,20.91,7.86,657400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-01",263.13,266.375,256.92001,266.040009,3.78,1.44,255800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-30",260.78,262.97,257.79001,262.26001,2.31,0.89,181300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-29",265.82001,270.44,257.52499,259.95001,-9.32,-3.46,213900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-28",273.87,276.95001,268.67999,269.26999,-3.48,-1.28,142600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-27",272.01001,281.64499,267.94,272.75,0.23,0.08,242400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":426,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-24",267.34,274.98999,259.70001,272.51999,1.67,264100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-23",276.23001,278.75,266.64001,268.040009,-7.9,-2.86,160300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":553,"volume":1269,"transactions":9,"vwap":1267},"2026-04-22",275.17001,278.059998,271.30499,275.94,3.28,367700,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-21",277.47,271.61499,272.66,-3.84,-1.39,161000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-20",274.37,278.85999,272,276.5,2.29,0.84,210400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-17",268.88,276.23999,267.31,274.20999,10.15,3.84,327200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-16",266.92001,267.41,262.019989,264.059998,-4.48,-1.67,224700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":809,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-15",270.01001,271.045013,262.39999,268.54001,-0.54,246200,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-14",267.85999,275.75,270,2.59,0.97,389200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1299,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1299},"2026-04-13",259.12,268.10001,256.55499,8.41,3.25,240900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":158,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-10",258.87,259.89001,255.61,259,0.26,162500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-09",262.45999,262.85501,252.3,258.32999,-5.89,-2.23,228200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1242,"percent_change":132,"volume":1352,"transactions":9,"vwap":1351},"2026-04-08",267.42001,272.12,262.271,264.22,298400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1285,"volume":1360,"transactions":9,"vwap":1358},"2026-04-07",261.20999,264.79501,257.084991,263.98999,2.19,245100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-06",260.95001,266.63,260.53,261.79999,0.85,0.33,238400,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1363,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1363},"2026-04-02",252.62,260.98999,2.04,0.79,203800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1242,"volume":1384,"transactions":9,"vwap":1382},"2026-04-01",260.97,264,255.47501,258.91,0.59,351300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-31",252,260.81299,242,258.32001,11.38,4.61,298800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1103,"percent_change":122,"volume":1400,"transactions":9,"vwap":1399},"2026-03-30",247.58,249.46001,242.48,246.94,418500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-27",248.11,249.60001,242.25999,245.39,-6.01,-2.39,289700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1276,"volume":1417,"transactions":9,"vwap":1415},"2026-03-26",249.059998,259.14001,249,251.39999,-3.55,281900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1198,"percent_change":784,"volume":1424,"transactions":9,"vwap":1423},"2026-03-25",251.039993,257.64999,250.91,254.95,240500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-24",248.7,252.825,243.17999,247.089996,-2.99,-1.2,271500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":459,"volume":1441,"transactions":9,"vwap":1439},"2026-03-23",254.25,255.99001,247.37,250.080002,-1.6,274800,{"date":1443,"open":1382,"high":1444,"low":1445,"close":1446,"change":511,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-20",263.75,249.38,251.67999,-2.45,840000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1156,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-19",250.83,258.34,249.095001,258,2.86,232700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1451,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1451},"2026-03-18",256.079987,257.57999,250.3,-5.5,-2.15,233000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-17",251.89,259.26999,249.74001,256.32999,6.17,2.47,227300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":151,"volume":1481,"transactions":9,"vwap":1479},"2026-03-16",251.78,255.050003,246,250.16,2.9,188000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-13",254.75,257.35999,246.75999,247.25999,-4.05,-1.61,286600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-12",251.0099945,253.59,244.5,251.31,-3.69,-1.45,199100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":834,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-11",257.64001,258.63,254.31,255,-2.33,163400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":256,"volume":1515,"transactions":9,"vwap":1513},"2026-03-10",258.98001,265.64999,256.70999,261.079987,2.43,227000,{"date":1517,"open":1518,"high":1519,"low":1476,"close":1520,"change":702,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-09",254.3,260.56,258.64999,1.96,259800,{"date":1524,"open":1505,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-06",260,251.17999,253.69,-6.64,-2.55,244400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-05",260.28,263.29999,254.12,260.32999,-4.67,-1.76,276500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":553,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-03-04",266.92999,266.98999,257.44,265,0.45,234800,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-03",253.7,268.26001,263.79999,4.99,1.93,223300,{"date":1557,"open":1558,"high":1317,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-02",267.60001,258.78,258.81,-16.83,-6.11,318100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":680,"volume":1571,"transactions":9,"vwap":1569},"2026-02-27",275.69,276.98999,272.69,275.64001,-0.72,207400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-26",272.88,277.03299,266.95999,276.35999,3.86,1.42,215400,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-25",266.89999,275,272.5,5.6,2.1,196500,{"date":1590,"open":1591,"high":1584,"low":1592,"close":1583,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1583},"2026-02-24",274.59,262.32999,-7.69,-2.8,350900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1591,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1591},"2026-02-23",261.84,275.14001,260.72501,12.79,4.89,294300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1366,"change":534,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1366},"2026-02-20",261.51001,264.024994,252.61,-0.33,343800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-19",280,281.685,259.57999,262.67001,-20.62,-7.28,521000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-18",286.67001,290.31,277.76999,283.29001,-4.55,-1.58,525400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-17",289,298.30301,270.70999,287.84,11.39,4.12,842500,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":1284,"volume":1644,"transactions":9,"vwap":1642},"2026-02-13",271.26999,280.535,276.45001,6.19,363400,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1408,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-12",275.56,269.405,270.26001,-0.88,128800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":112,"volume":1659,"transactions":9,"vwap":1657},"2026-02-11",271.42999,274.29501,264.845,272.64999,1.95,179100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-10",273.38,274.92001,270.10001,270.70001,-1.91,-0.7,139300,{"date":1670,"open":1671,"high":1613,"low":1317,"close":1672,"change":1673,"percent_change":745,"volume":1674,"transactions":9,"vwap":1672},"2026-02-09",276.66,272.60999,-0.13,263900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":277,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-02-06",276.89001,277.10999,260.029999,272.73999,1.91,327600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-05",265.42999,274.059998,265.29001,267.64001,-1.49,-0.55,287400,{"date":1693,"open":1694,"high":1695,"low":1452,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-04",281.32001,282.33499,269.13,-10.44,-3.73,437900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-03",282.26999,286.51999,273.23001,279.57001,-2.7,-0.96,152100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1702,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1702},"2026-02-02",276.57999,285.97,276.049988,3.03,1.09,222900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":844,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-30",282,282.47,274.89001,279.23999,-0.04,277700,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-29",273.029999,283.60999,279.34,6.43,2.36,219900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1440,"volume":1740,"transactions":9,"vwap":1738},"2026-01-28",278.19,279.62,272.14999,272.91,-4.45,260000,{"date":1742,"open":1256,"high":1743,"low":1744,"close":1745,"change":1276,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-27",281.28,275.070007,277.35999,-0.5,178700,{"date":1749,"open":1750,"high":1751,"low":1584,"close":1256,"change":1752,"percent_change":329,"volume":1753,"transactions":9,"vwap":1256},"2026-01-26",279.47,281,-2.78,163800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-23",289.98001,294.638,280.625,281.53,-7.595,-2.63,331300,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1715,"volume":1769,"transactions":9,"vwap":1767},"2026-01-22",286.20001,292.48999,289.125,3.125,280400,{"date":1771,"open":1772,"high":1177,"low":1773,"close":1101,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1101},"2026-01-21",274.57999,271.70001,11.19,4.07,252400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-20",280.019989,282.19501,271.51999,274.81,-10.23,-3.59,462400,{"date":1787,"open":1788,"high":1099,"low":1719,"close":1789,"change":1714,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-16",284.17001,285.040009,1.07,278800,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":328,"volume":1798,"transactions":9,"vwap":1796},"2026-01-15",295,279.56,282.01001,-9.78,288800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":745,"volume":1806,"transactions":9,"vwap":1804},"2026-01-14",292.39999,295.98001,287.57199,291.79001,-0.14,355000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-13",273.92001,292.89499,266.655,291.92999,19.8,7.28,512300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-12",260.64001,274.39999,257,272.13,10.72,4.1,476300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-09",254.50999,267.48001,252.923,261.41,12.5,5.02,349900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-08",249.50999,255.070007,245.985,248.91,2.54,1.03,437200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-07",250.45,254.495,245.675,246.37,-3.02,-1.21,367300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1681,"volume":1859,"transactions":9,"vwap":1857},"2026-01-06",250.44,257.948,246.235,249.39,4.68,395100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-05",246.55,247,235.605,244.71001,-2.2,-0.89,211700,{"date":1870,"open":1871,"high":1399,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1588,"transactions":9,"vwap":1873},"2026-01-02",245.64,238.52,246.91,0.37,0.15,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1311,"volume":1883,"transactions":9,"vwap":1881},"2025-12-31",247.69,250.089996,245.88499,246.53999,-1.34,195600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-30",253,256,246.89999,247.88,-5.8,-2.29,228600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1217,"transactions":9,"vwap":1898},"2025-12-29",251.39,265.91501,248.48,253.67999,1.51,0.6,{"date":1902,"open":1903,"high":1904,"low":1414,"close":1905,"change":163,"percent_change":117,"volume":1906,"transactions":9,"vwap":1905},"2025-12-26",251.63,252.55,252.17,151300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1148,"volume":1914,"transactions":9,"vwap":1912},"2025-12-24",253.67,253.89999,249.73,251.28999,-2.07,119000,{"date":1916,"open":1917,"high":1505,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-23",249.27,248.89999,253.36,3.75,1.5,220400,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-22",241.42999,249.78,249.61,8.81,3.66,256800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":784,"volume":1938,"transactions":9,"vwap":1936},"2025-12-19",233.25,245.3,231.905,240.8,7.43,690200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-18",238.81,239.52,231.685,233.37,-2.43,-1.03,273800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-17",237.75999,238.66,234.17,235.8,-2.75,-1.15,270200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-16",240.55,243.655,238.53,238.55,-4.43,-1.82,281600,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1303,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-12-15",244.34,247.39999,240.485,242.98,-0.68,243700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1030,"transactions":9,"vwap":1979},"2025-12-12",246.97,248.595,242.58,244.64999,-2.125,-0.86,{"date":1983,"open":1984,"high":1976,"low":1984,"close":1985,"change":1986,"percent_change":1020,"volume":1987,"transactions":9,"vwap":1985},"2025-12-11",239.16,246.77499,7.055,258500,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":793,"transactions":9,"vwap":1992},"2025-12-10",234.42999,241.85001,239.72,5.08,2.17,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1383,"percent_change":246,"volume":2001,"transactions":9,"vwap":2000},"2025-12-09",232.070007,237.19501,231.50999,234.64,369600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-08",237.35001,241.645,227.86,234.050003,-0.08,-0.03,439000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-05",222.24001,234.64999,220.785,234.13,12.17,5.48,537900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-04",215.8,222.66,213.83299,221.96001,4.5,2.07,406300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-03",215.69,219.85001,214.033005,217.46001,2.4,1.12,240300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":745,"percent_change":861,"volume":2044,"transactions":9,"vwap":2043},"2025-12-02",216.38,219.53999,212.748,215.059998,274300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":919,"volume":2052,"transactions":9,"vwap":2050},"2025-12-01",216.10001,216.563,212.83,215.11,-2.89,218200,{"date":2054,"open":2032,"high":2032,"low":2055,"close":2056,"change":1667,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-28",215.121,218,-0.32,76600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-26",216.97,221.84,213.24001,218.7,1.73,0.8,305000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2061,"change":308,"percent_change":1319,"volume":2073,"transactions":9,"vwap":2061},"2025-11-25",216.089996,220,214.67,196800,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-24",212.020004,219.69,214.89,2.87,1.35,278000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2076,"change":2087,"percent_change":767,"volume":2088,"transactions":9,"vwap":2076},"2025-11-21",204.050003,214.72,203.35001,7.795,331000,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-20",208.63,210,203.175,204.22501,0.125,0.06,164000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":459,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-19",203.96001,208.78999,203.67,204.10001,-0.31,229100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-18",206.17,209.77,202.99001,204.74001,-3.51,-1.69,130000,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":2120,"percent_change":627,"volume":2121,"transactions":9,"vwap":2119},"2025-11-17",205.57001,212.97,208.25,2.09,322400,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":81,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-11-14",199.11,207.8,198.020004,206.16,2.46,181000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1964,"percent_change":372,"volume":2136,"transactions":9,"vwap":2135},"2025-11-13",201.16,204.69,199.080002,201.21001,199500,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-12",202.7,209.96001,203.029999,0.03,0.01,334100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-11",201.070007,204.14999,199,203,3.47,1.74,399700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-10",199.34,201.32001,197.13,199.53,1.6,0.81,294200,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-07",200.080002,192.52,197.92999,-2.04,-1.02,261800,{"date":2172,"open":2173,"high":2150,"low":2174,"close":2175,"change":132,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-11-06",198.53,195.759,199.97,0.05,250400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-05",198.375,204.17999,194.91499,199.88,-3.38,-1.66,684500,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-04",197.94,212.98,195.465,203.25999,5.41,2.73,654500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-03",197.75,198.98,184.020004,197.85001,0.34,0.17,633900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-31",187.67999,198.495,185.95799,197.50999,8.43,4.46,595000,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":96,"volume":1965,"transactions":9,"vwap":2219},"2025-10-30",184.78999,191.435,184.7,189.080002,4.03,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1945,"volume":2228,"transactions":9,"vwap":2226},"2025-10-29",187.89999,189.96001,183.263,185.050003,-4.6,281700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-28",189.77,190.485,185.054001,189.64999,-0.28,-0.15,260400,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":1374,"volume":2244,"transactions":9,"vwap":2242},"2025-10-27",187.13,191.88,189.92999,3.8,187700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2057,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-10-24",188.5,189.25,185.039993,186.13,-0.17,140300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2142,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-23",186.25999,189.95,183.029999,186.45,0.02,171600,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1891,"volume":2267,"transactions":9,"vwap":2265},"2025-10-22",190.67,183.88,186.42,-4.36,265200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-21",195.2,195.60001,188.63,190.78,-5.18,-2.64,226700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-20",191.74001,196.77499,188.192,195.96001,5.73,3.01,290100,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":627,"volume":2292,"transactions":9,"vwap":2290},"2025-10-17",192.91,186.72501,190.23,1.9,282000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":775,"volume":2300,"transactions":9,"vwap":2298},"2025-10-16",193.41,195.908,187.53,188.33,-4.66,252700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":1038,"transactions":9,"vwap":2306},"2025-10-15",188.24001,195.38499,187.487,192.99001,4.94,2.63,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-14",183.38,189.75,181.437,188.050003,3.31,1.79,224300,{"date":2319,"open":2320,"high":2321,"low":27,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-13",182.44,186.080002,184.74001,3.27,1.8,249500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-10",189.88,190.0099945,181.32001,181.47,-7.29,-3.86,338200,{"date":2336,"open":2337,"high":2338,"low":2255,"close":2339,"change":877,"percent_change":1285,"volume":2340,"transactions":9,"vwap":2339},"2025-10-09",187.17999,189.50999,188.75999,250700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2337,"change":2346,"percent_change":1139,"volume":2347,"transactions":9,"vwap":2337},"2025-10-08",184.63,187.48,181.78999,4.16,258000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-07",182.13,183.23,179.797,183.020004,2.45,1.36,212200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-06",183.87,186.745,179.85001,180.57001,-2.79,-1.52,327500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1251,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-10-03",182.785,183.58,179.16,183.36,0.92,397500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":308,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-10-02",180.49001,182.28,178.61,181.69,1.16,261700,{"date":2383,"open":2384,"high":2371,"low":2384,"close":2385,"change":2386,"percent_change":2152,"volume":2387,"transactions":9,"vwap":2385},"2025-10-01",175.85001,179.61,3.08,535200,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-30",176.81,178.2,173.0099945,176.53,-0.22,-0.12,319700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-29",168.59,177.25,168.33501,176.75,8.93,5.32,367900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-26",162.13,168.19,159.243,167.82001,6.67,4.14,206100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-25",160.82001,164.38499,158.080002,161.14999,-0.85,-0.52,261900,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-24",164.97,166.62,161.485,162,-2.97,-1.8,310000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2426,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2426},"2025-09-23",165.17999,167.868,163.33501,-0.45,-0.27,249200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-22",162.17,167.91,161.60001,165.42,1.85,1.13,483000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":827,"volume":2457,"transactions":9,"vwap":2455},"2025-09-19",161.91,168.42,160.49699,163.57001,2.96,811000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-18",156.64,160.69,155.2,160.61,6.56,4.26,364700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1609,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-09-17",155,157.10001,153.2,154.050003,-0.21,280600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":919,"percent_change":2421,"volume":2481,"transactions":9,"vwap":2480},"2025-09-16",155.91,157.96001,151.88,154.38,406200,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-15",146.52,156.25,145.46001,155.71001,12.03,8.37,798000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1972,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-09-12",144.17,145.416,141.245,143.67999,-0.47,350800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1832,"volume":2506,"transactions":9,"vwap":2504},"2025-09-11",137.55,144.7,137.022995,144.36,6.9,318800,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-09-10",140.97,142.395,136.73,137.46001,-3.75,-2.66,322300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1954,"volume":2523,"transactions":9,"vwap":2521},"2025-09-09",146,146.050003,140.33,141.21001,-3.99,312600,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-09-08",150.21001,151.45,142.91499,145.2,-5.07,-3.37,323700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":117,"volume":2540,"transactions":9,"vwap":2538},"2025-09-05",150.33,152.96001,149.88499,150.27,0.52,324300,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2438,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-09-04",149.33,150.39,148.039993,149.75,-0.3,232000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":553,"percent_change":2161,"volume":2170,"transactions":9,"vwap":2554},"2025-09-03",147.98,152.565,147.62,150.2,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":163,"volume":2562,"transactions":9,"vwap":2560},"2025-09-02",148,150.059998,145.47,149,1.3,322200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-29",150.8,151.13499,147.56,147.7,-3.06,-2.03,257900,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-28",147.46001,151.85899,150.75999,3.12,2.11,252300,{"date":2581,"open":2582,"high":2551,"low":2583,"close":2584,"change":993,"percent_change":2539,"volume":2585,"transactions":9,"vwap":2584},"2025-08-27",146.039993,145.78,147.64,174400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-26",146.60001,147.22,143.089996,146.88,0.11,0.07,278100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-25",150.89,151.44,144.97,146.77,-3.715,-2.47,315600,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":1268,"volume":2611,"transactions":9,"vwap":2609},"2025-08-22",146.36,152.039993,145.63,150.485,4.785,247000,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":744,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-08-21",143.75,147,145.7,-0.11,202700,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2291,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-20",143.62,147.575,142.50999,145.86,1.32,191200,{"date":2628,"open":2629,"high":2582,"low":2630,"close":2631,"change":2632,"percent_change":1440,"volume":2633,"transactions":9,"vwap":2631},"2025-08-19",145.73,143.53999,143.96001,-2.34,175600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2638,"change":2639,"percent_change":2275,"volume":2640,"transactions":9,"vwap":2638},"2025-08-18",150,150.81,146.3,-3.97,253400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2538,"change":2646,"percent_change":1723,"volume":2647,"transactions":9,"vwap":2538},"2025-08-15",150.49001,151.325,148.57001,-0.06,238600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2535,"change":127,"percent_change":39,"volume":2001,"transactions":9,"vwap":2535},"2025-08-14",147.35001,150.88,145.95,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-13",145,151.61,149.34,5.72,3.98,353200,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2621,"change":2665,"percent_change":1180,"volume":2666,"transactions":9,"vwap":2621},"2025-08-12",137.92999,144.23,6.08,332300,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-11",138.0099945,140.88,137.38,137.53999,-1.12,-0.81,297600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-08",134.85001,139.19,133,138.66,2.56,1.88,333000,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2593,"volume":2692,"transactions":9,"vwap":2690},"2025-08-07",135.69,136.265,132.31,136.10001,0.1,322500,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-08-06",135.55,138.17999,133.864,136,-1.35,-0.98,533000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2316,"volume":2709,"transactions":9,"vwap":2707},"2025-08-05",135.50999,137.7,131,137.35001,2.41,629600,{"date":2711,"open":2712,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-08-04",153.78999,130.5,134.94,-22.04,-14.04,2112600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-08-01",152.64999,159,151.75,156.98,3.11,2.02,576400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":350,"volume":2734,"transactions":9,"vwap":2732},"2025-07-31",151.63,157,151,153.87,0.65,363100,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-30",153.14999,156.185,151.925,153.22,1.14,0.75,313500,{"date":2745,"open":2712,"high":2712,"low":2746,"close":2747,"change":1189,"percent_change":1311,"volume":2748,"transactions":9,"vwap":2747},"2025-07-29",151.14,152.080002,194600,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-07-28",148.48,154.99001,147.95,152.91,5.3,3.59,461300,{"date":2759,"open":2760,"high":2761,"low":2650,"close":2762,"change":1408,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-07-25",150.44,151.435,147.61,-1.59,314600,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2636,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2636},"2025-07-24",153.23,154.849,149.97,-3.25,-2.12,185300,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2080,"percent_change":1216,"volume":2779,"transactions":9,"vwap":2778},"2025-07-23",153.28,154.27,151.25999,153.25,265400,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-22",148.50999,152.8,151.89999,3.81,2.57,293200,{"date":2789,"open":2557,"high":2643,"low":2790,"close":2791,"change":1900,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-07-21",147.024994,148.089996,0.41,169700,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2514,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-07-18",151.33,152.248,146.35001,147.49001,-1.77,304000,{"date":2803,"open":2804,"high":2805,"low":2804,"close":2806,"change":2593,"percent_change":2176,"volume":2807,"transactions":9,"vwap":2806},"2025-07-17",149.029999,153.74001,150.14999,266300,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":713,"percent_change":2814,"volume":2474,"transactions":9,"vwap":2813},"2025-07-16",148.10001,151.78999,147.14,150.080002,1.59,{"date":2816,"open":2817,"high":2818,"low":2812,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-15",150.64,152.050003,147.73,-2.68,-1.78,322900,{"date":2824,"open":2825,"high":2826,"low":2825,"close":2827,"change":404,"percent_change":1899,"volume":2828,"transactions":9,"vwap":2827},"2025-07-14",147.52,151.11,150.41,270500,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1079,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-07-11",147.99001,148.77,146.42101,148.17,-1.05,267500,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1285,"percent_change":102,"volume":2843,"transactions":9,"vwap":2842},"2025-07-10",148.78999,151.48,147.0099945,149.74001,253000,{"date":2845,"open":2846,"high":2535,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-09",143.3,142.17,148.89999,5.565,3.88,544200,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2786,"volume":2859,"transactions":9,"vwap":2857},"2025-07-08",139.85001,143.58,139.2,143.33501,3.595,247500,{"date":2861,"open":2614,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":1506,"volume":2866,"transactions":9,"vwap":2864},"2025-07-07",144,139.255,139.74001,-3.34,272000,{"date":2868,"open":2869,"high":2590,"low":2870,"close":2871,"change":2065,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-07-03",141.95,140.7,143.080002,1.22,168300,{"date":2875,"open":2876,"high":2877,"low":2876,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-02",139.059998,143.044998,141.35001,2.34,1.68,210000,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1103,"percent_change":2448,"volume":2228,"transactions":9,"vwap":2887},"2025-07-01",138.46001,143.44,136.44,139.0099945,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2512,"change":2893,"percent_change":2169,"volume":2894,"transactions":9,"vwap":2512},"2025-06-30",139.020004,139.38,135.85899,-1.42,420600,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":266,"volume":1400,"transactions":9,"vwap":2900},"2025-06-27",143.050003,143.24699,138,138.88,-3.7,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":1243,"percent_change":2096,"volume":2908,"transactions":9,"vwap":2907},"2025-06-26",142.5,144.49001,140,142.58,321700,{"date":2910,"open":2911,"high":2911,"low":2912,"close":2904,"change":2913,"percent_change":2674,"volume":2914,"transactions":9,"vwap":2904},"2025-06-25",146.77499,139.575,-1.17,286100,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-06-24",139.050003,146.345,137.13499,143.67,5.75,4.17,838600,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":1636,"volume":2931,"transactions":9,"vwap":2929},"2025-06-23",132.48,138.059998,131.059998,137.92,5.46,610800,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1874,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-06-20",132.87,133.7,130.17,132.46001,0.28,691200,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2027,"percent_change":2814,"volume":2946,"transactions":9,"vwap":2945},"2025-06-18",130.86,132.35001,127.99,132.089996,354100,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-06-17",130.75,132.91499,129.19,130.020004,-3.025,-2.27,366900,{"date":2957,"open":2958,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-06-16",137.77,132.86,133.044998,-4.025,-2.94,241300,{"date":2965,"open":2899,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-06-13",139.96001,134.45,137.070007,-3.26,-2.32,295100,{"date":2973,"open":2974,"high":2590,"low":2975,"close":2520,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2520},"2025-06-12",138.13,135.44,0.71,0.51,429000,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-06-11",138.71001,143.2,137.425,139.62,1.41,1.02,561300,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":953,"percent_change":596,"volume":1328,"transactions":9,"vwap":2993},"2025-06-10",136.87,138.52299,135.89999,138.21001,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":1981,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-06-09",138.039993,138.175,134.858,136.080002,-0.63,342300,{"date":3003,"open":3004,"high":3005,"low":3004,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-06-06",134.23,136.95,136.94,4.32,3.26,265900,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":1383,"percent_change":1546,"volume":986,"transactions":9,"vwap":3015},"2025-06-05",132.0099945,133.46001,130.39,132.62,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":2036,"percent_change":245,"volume":3022,"transactions":9,"vwap":3021},"2025-06-04",131.21001,134.029999,130.84,132.029999,234700,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-06-03",125.36,132.25999,124,130.91,5.55,4.43,359400,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3025,"change":224,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3025},"2025-06-02",125.87,127.72,124.050003,-0.48,349700,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":117,"percent_change":2938,"volume":3045,"transactions":9,"vwap":3044},"2025-05-30",124.83,127.33,123.32,125.96,380500,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":438,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-05-29",124.42,126.765,123.033997,125.61,1.82,232600,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":616,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3059},"2025-05-28",126.68,127.455,123.35,123.36,-2.44,268400,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":2036,"volume":3069,"transactions":9,"vwap":3067},"2025-05-27",126.72,127.59,124.37,126.45,1.4,361600,{"date":3071,"open":3058,"high":3072,"low":178,"close":3073,"change":89,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3073},"2025-05-23",125.605,125.050003,-0.19,298600,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":1276,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3081},"2025-05-22",126.5,127.68,125.019997,125.29,-1.1,470200,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3056,"change":3089,"percent_change":2901,"volume":3090,"transactions":9,"vwap":3056},"2025-05-21",129.78999,131.53,125.34,-4.865,333300,{"date":3092,"open":3026,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-05-20",133.83,130.735,131.545,-0.745,-0.56,244600,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-05-19",128.66,133.23,128.53999,132.28999,1.69,1.29,447100,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":73,"volume":3115,"transactions":9,"vwap":3113},"2025-05-16",130.14999,131.5,127.66,130.60001,0.27,526100,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":2674,"volume":3123,"transactions":9,"vwap":3121},"2025-05-15",132.57001,132.89999,127.4,130.33,-1.06,583400,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":1506,"volume":3131,"transactions":9,"vwap":3129},"2025-05-14",134.92,135.795,128,131.39,-3.14,427900,{"date":3133,"open":3134,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":2112,"volume":3138,"transactions":9,"vwap":3136},"2025-05-13",138.77,133.235,134.53,-4.9,336100,{"date":3140,"open":3141,"high":3142,"low":3141,"close":3143,"change":3144,"percent_change":2018,"volume":3145,"transactions":9,"vwap":3143},"2025-05-12",133.089996,140.21001,139.42999,7.25,335700,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":3153,"volume":896,"transactions":9,"vwap":3151},"2025-05-09",139.66,140.53999,131.71001,132.17999,-4.99,-3.64,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":1874,"percent_change":3114,"volume":3160,"transactions":9,"vwap":3159},"2025-05-08",136.32001,141.37,132.47501,137.17,534900,{"date":3162,"open":3163,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":1666,"volume":3167,"transactions":9,"vwap":3165},"2025-05-07",140.64,133.22099,136.8,-2.67,712500,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3173},"2025-05-06",143.0099945,145.25,135,139.47,-22.82,-14.06,1333300,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":1506,"volume":3184,"transactions":9,"vwap":3182},"2025-05-05",166.59,167.21001,161.71001,162.28999,-3.87,343500,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":2938,"volume":1345,"transactions":9,"vwap":3190},"2025-05-02",168.17999,169.31,165.53,166.16,0.47,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":3198,"percent_change":2602,"volume":3199,"transactions":9,"vwap":3197},"2025-05-01",168.50999,169.48,163.23,165.69,-4.19,257500,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-04-30",170.83,172.52,167.34,169.88,-0.69,-0.4,210900,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":1285,"percent_change":3215,"volume":3199,"transactions":9,"vwap":3214},"2025-04-29",168.47,171.74001,163.77499,170.57001,0.49,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":1251,"percent_change":127,"volume":3222,"transactions":9,"vwap":3221},"2025-04-28",169.49001,171.845,166.73,169.73,167700,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":3122,"percent_change":3000,"volume":3229,"transactions":9,"vwap":3228},"2025-04-25",171.2,172.71001,165.078995,168.059998,171300,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":3236,"percent_change":3237,"volume":3238,"transactions":9,"vwap":3235},"2025-04-24",166.14999,169.30499,164.22,169.12,3.32,2,249800,{"date":182,"open":3240,"high":3241,"low":3242,"close":3243,"change":3244,"percent_change":3245,"volume":3053,"transactions":9,"vwap":3243},174.36,176.73,165.55,165.8,-8.56,-4.91]