[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LABU":3,"homepage-market-summary":30,"stock-historical-LABU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LABU","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily S&P Biotech Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4138,3.63884,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},257.38,252.91,259.09,239.49,248.72,8.66,3.48,411817.8357,341.93,100.18,612759.6632398127,65,2856,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},44.685,929125,339130775.473193,387.65,"2025-04-23",[183,186,196,207,218,227,238,249,260,271,282,293,304,315,326,337,348,358,369,380,391,402,413,424,435,446,457,468,479,489,500,511,522,532,543,554,565,576,587,598,609,620,631,642,653,664,675,686,697,708,718,729,738,749,760,771,781,792,803,814,825,834,843,852,861,870,879,888,897,905,913,922,930,938,947,956,965,974,983,992,1001,1010,1018,1027,1036,1045,1054,1062,1070,1079,1088,1097,1106,1115,1122,1131,1140,1149,1158,1166,1175,1183,1190,1197,1204,1212,1219,1228,1235,1244,1252,1261,1270,1277,1286,1295,1304,1313,1321,1330,1338,1346,1355,1364,1373,1382,1391,1399,1408,1417,1426,1435,1444,1453,1461,1469,1478,1486,1495,1503,1511,1520,1529,1536,1545,1554,1562,1570,1579,1588,1597,1606,1615,1623,1632,1641,1650,1656,1664,1673,1680,1688,1696,1705,1713,1721,1730,1739,1748,1756,1764,1771,1780,1786,1795,1803,1811,1820,1828,1837,1845,1854,1863,1872,1880,1888,1894,1903,1911,1919,1927,1935,1944,1953,1959,1968,1976,1985,1994,2002,2010,2019,2028,2036,2045,2053,2062,2069,2076,2084,2092,2101,2109,2116,2123,2131,2140,2148,2156,2164,2171,2179,2188,2197,2206,2215,2223,2230,2237,2246,2254,2262,2270,2279,2288,2296,2305,2314,2323,2332,2340,2348,2356,2364,2372,2380,2389,2396,2405,2413,2420,2427,2436,2444,2452,2461,2470,2479,2488,2496,2504,2513,2522,2531,2538,2545,2554,2563,2571,2578,2586,2594,2603,2611,2620,2629,2638,2646,2655,2664,2673,2682,2690,2698,2707,2716,2724,2733,2741,2750,2759,2766,2774,2782,2789,2798,2806,2812,2819,2826,2835,2843,2851,2859,2868,2875,2883,2891,2900,2909,2917,2924,2932,2939,2945,2953,2962,2971,2978,2987,2995,3004,3013,3021,3027,3035,3043,3052,3059,3066,3075,3084,3091,3098,3106,3114,3123,3130,3138,3145,3153,3162,3169,3178,3186,3195,3204,3211,3220,3228,3236,3245,3254,3263,3270,3278,3286,3294,3300,3309,3316,3323,3328,3336,3344],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},9960,250.3414,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",256.755,259.39,244.53,-0.93,-0.37,344924.771067,9548,250.689,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",261.76,271.79,248.93,249.65,-16.14,-6.07,444685.926447,9991,258.8522,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",265.34,276.21,259.25,265.79,4.79,1.84,295118.459318,8433,267.9719,{"date":219,"open":220,"high":221,"low":201,"close":222,"change":174,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",257.7,265.5638,261,0.38,332778.763358,7961,256.7295,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",249.49,264.4935,245.38,260,7.53,2.98,316042.300563,8191,257.9203,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",261.12,262.6105,246.005,252.47,-4.85,-1.88,245356.234214,7401,253.1683,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",250.1,261.3732,240.22,257.32,4.21,1.66,435063.864495,11484,250.624,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",287.9,293.1,249.08,253.11,-35.89,-12.42,896310.21254,20341,263.3503,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",275.2,291.643,271.89,289,19.18,7.11,363728.826376,9017,284.5018,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",271.67,276.67,262.315,269.82,6.62,2.52,344857.170782,8349,270.3849,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",271.88,273.61,258.42,263.2,-7.71,-2.85,478858.204925,8218,263.3662,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",264.34,280.62,263.72,270.91,20.5,8.19,432727.124726,9500,270.8854,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",253.12,259.83,242.96,250.41,0.01,0,217354.225559,4885,253.0002,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",266.14,267.9,243.2444,250.4,-17.99,-6.7,325606.791072,8435,250.6517,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",264.98,275.4,261.59,268.39,7.09,2.71,213240.781889,5592,267.3898,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",273.29,278.9613,261.3,-4.7,-1.77,227375.474135,7456,268.1317,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",269.37,274.705,260.01,266,-13.02,-4.67,290140.102775,7967,267.0676,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",287.5,297.75,278.7,279.02,-14.05,-4.79,250247.414294,6735,285.7732,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",287.83,300.5,275.61,293.07,-10.48,-3.45,273917.49181,8069,290.0016,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",299.6,305.73,296,303.55,-2.31,-0.76,185203.345405,4775,301.3172,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",310.13,314,298.5122,305.86,-5.95,-1.91,210229.165738,5792,304.5608,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",304.73,327.02,295.13,311.81,11.11,3.69,616594.014376,11356,309.1482,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",291.05,301.5,289.32,300.7,4.39,1.48,214266.600343,5587,295.7706,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",290.97,300.34,281.5,296.31,0.55,0.19,260528.941037,7379,288.3114,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",322.785,323,294.7,295.76,-35.47,-10.71,530479.830095,12784,306.3261,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",328.13,336.2443,322.4,331.23,-0.36,-0.11,207663.686397,5072,330.3297,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",329.67,335.5,320.25,331.59,-3.95,-1.18,345865.043147,8404,328.2618,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",317.82,340.1999,335.54,27.21,8.82,457661.779824,11005,332.5351,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",314.79,315.4,293,308.33,-8.87,-2.8,355174.886799,8139,303.6152,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",311.7,329.2026,306.27,317.2,12.29,4.03,468515.114779,10007,319.813,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",325.97,328.44,299.01,304.91,-36.64,-10.73,637016.446539,13965,310.9379,{"date":523,"open":524,"high":25,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",318.5,314.5,341.55,51.57,17.78,726562.614399,18875,326.6783,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",281.27,292.65,278.4,289.98,2.68,0.93,334121.642966,6801,286.3853,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",273.31,288.9,267.4,287.3,10.76,3.89,365429.226066,7686,282.3478,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",269.29,277.96,259.66,276.54,2.63,0.96,323476.106937,7702,268.2339,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",292,293.5,272.21,273.91,-12.84,-4.48,605340.948561,10926,280.3325,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",280.58,291,276,286.75,6.08,2.17,283248.352922,7340,285.2097,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",282.97,285.5693,273.96,280.67,0.65,0.23,293863.40261,6311,279.8012,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",270,283.075,264.56,280.02,2.79,1.01,330828.823152,6510,277.0895,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",273.45,279.43,264.61,277.23,14.92,5.69,450786.797824,9214,272.0577,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",258.22,274.1,255.68,262.31,6.65,2.6,512551.140102,10049,263.4553,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",255,265.5,247.77,255.66,6.19,2.48,705457.174729,12930,256.9643,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",234.01,251.06,231.02,249.47,21.43,9.4,392305.670244,8178,243.0202,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",227.01,232,212.565,228.04,0.64,0.28,346613.206042,7369,225.0022,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",247.98,248.46,222.27,227.4,-21.39,-8.6,437278.699386,9782,229.7438,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",231.01,250.9345,227.2742,248.79,16.56,7.13,275291.7504,6110,239.2864,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",241.72,247.85,226.7703,232.23,-9.77,-4.04,319635.978217,6994,236.2094,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",244.87,247,228.94,242,-4.27,-1.73,332438.187727,7346,236.938,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":157,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",252.37,263,245.49,246.27,0.27,403280.746425,8421,254.9302,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-24",255.6,259,242.535,245.6,-8.17,-3.22,300943.222799,6170,247.7594,{"date":730,"open":731,"high":721,"low":732,"close":733,"change":131,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",243.96,239.61,253.77,0.04,232321.664898,5888,251.0841,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-22",261.06,267,253,253.68,-12.35,-4.64,278592.855868,5853,258.0434,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",248.5,266.59,247.8,266.03,16.93,6.8,240369.328345,5738,259.547,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",268,277.07,248.57,249.1,-16.46,-6.2,293578.936004,6922,261.1134,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":549,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-17",242.85,271.9299,240.25,265.56,4.22,505194.865699,11070,261.8262,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-16",271.45,273.48,249,254.8,-22.75,-8.2,441825.12299,10655,260.2446,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-15",267.89,277.59,259.28,277.55,3.5,1.28,370653.771052,8693,269.8074,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-14",275,277.46,264,274.05,1.21,0.44,403363.285083,8452,271.9868,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":823,"vwap":824},"2026-07-13",280.64,282.3,265,272.84,-21,-7.15,499271.121222,11403,271.5969,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-10",320.37,323.19,276.76001,293.84,-30.42,-9.38,887000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-09",318.12,333,317.60001,324.26001,7.07,2.23,498600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-08",313.35001,323.70001,296.37,317.19,-5.43,-1.68,628500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-07",311.75,325,296.65302,322.62,17.67,5.79,534400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-06",301.89001,308.97,292.70001,304.95001,1.5,0.49,456500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-02",287.59,305.089996,282.16,303.45001,21.28,7.54,524000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-07-01",288.78,295.79999,280.5,282.17001,-9.93,-3.4,348500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-30",294.32999,301.57001,287.77499,292.10001,0.42,0.14,468000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":70,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-29",277.66,292.64001,271.01001,291.67999,5.62,624000,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-26",255.85001,279.315,276.16,18.36,7.12,768600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-25",250.24001,272.70001,249.95,257.79999,9.76,3.93,658100,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-24",238.2,257.84,248.039993,12.83,5.45,460500,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-23",221.28999,243,235.21001,5.2,2.26,560900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-22",221.39,233.5,218.92,230.0099945,23.15,11.19,767900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-18",211.2,218,197.8,206.86,6.45,3.22,929900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-17",189.2,210.7,188.78,200.41,15.78,8.55,1029300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-16",189.28999,192,179.53,184.63,-3.9,-2.07,426800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-15",184.48,190.16,181.39999,188.53,9.91,5.55,505600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-12",175.72,185.25999,175.60001,178.62,4.13,2.37,492000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-11",161.34,176.8,158.39999,174.49001,14.36,8.97,645500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-10",166.33,178.19,159.92999,160.13,-9.85,-5.79,655400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":756,"volume":1017,"transactions":9,"vwap":1015},"2026-06-09",168.050003,173.2,155.72,169.98,10.83,841200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-08",166.66,168.86501,157,159.14999,-1.11,-0.69,599300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-05",176.58,178.77,158.17,160.25999,-18.96,-10.58,730200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-04",167.91,183.044998,167.87,179.22,13.77,8.32,773900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-03",156.69501,166.029999,155.89999,165.45,7.29,4.61,584100,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-06-02",176,157.3,158.16,-23.51,-12.94,1337800,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-06-01",190.42999,176.17999,181.67,-13.63,-6.98,725800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-29",193.88,197.62,190.55,195.3,3.64,1.9,516900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-28",184.37,194.39999,180.52,191.66,5.66,3.04,455000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-27",182.58,192.3,181.35001,186,4.52,2.49,592000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-26",178.32001,182.67,173.755,181.48,6.29,3.59,359200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-22",179.63,185.28999,174.080002,175.19,-4.44,-2.47,399100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1108,"change":1120,"percent_change":638,"volume":1121,"transactions":9,"vwap":1108},"2026-05-21",170.35001,181.868,167.12,4.34,385100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-20",162.059998,176.36501,161.25999,175.28999,18.45,11.76,762700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-19",158.7,161.87,150.767,156.84,-3.78,-2.35,612500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-18",174,175.25,156.75,160.62,-11.95,-6.92,590000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-15",183.84,184.48801,170.73,172.57001,-17.78,-9.34,748900,{"date":1159,"open":1160,"high":1161,"low":976,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-14",196.3,198.75,190.35001,-4.1,-2.11,411400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-13",189.72,196.55,185.8,194.45,4.2,2.21,319100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":442,"volume":1182,"transactions":9,"vwap":1180},"2026-05-12",188.89999,192.8,183.52,190.25,0.36,372300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":322,"percent_change":322,"volume":1189,"transactions":9,"vwap":1188},"2026-05-11",192.60001,203.89,187.35001,189.89,632100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1188,"change":550,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1188},"2026-05-08",187.089996,194.50999,183.73,2.09,474000,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1093,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1093},"2026-05-07",200.38,178,-17.17,-8.45,858600,{"date":1205,"open":968,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-06",204.37,189.11,203.17,16.03,8.57,530200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":59,"percent_change":101,"volume":1218,"transactions":9,"vwap":1217},"2026-05-05",192.81,198,179.50999,187.14,593000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-05-04",172.61,186.95,171.48,186.089996,12.48,7.19,498900,{"date":1229,"open":987,"high":1230,"low":1231,"close":1232,"change":474,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-05-01",177.74001,167.94,173.61,-2.22,556300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-30",171.61,179.39,169.60001,177.56,9.25,5.5,541800,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-29",174.74001,163.39999,168.31,-8.78,-4.96,601600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-28",183.125,190.82001,176.935,177.089996,-8.21,-4.43,504700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-27",186.64999,196.8,183.67999,185.3,-0.99,-0.53,493300,{"date":1271,"open":968,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":496,"volume":1276,"transactions":9,"vwap":1274},"2026-04-24",192.89,180.795,186.28999,-5.36,529300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-23",202.87,207.515,187.88,191.64999,-12.48,-6.11,507500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-22",206.2,209.5,200.55,204.13,3.86,1.93,392900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-21",208,208.3,197,200.27,-6.23,-3.02,454400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-20",207.57001,210.36301,202.8,206.5,-4.32,-2.05,434600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1226,"volume":1320,"transactions":9,"vwap":1318},"2026-04-17",206.039993,212.45,204.24001,210.82001,14.14,524100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-16",200.46001,201.847,193.38,196.67999,-4.42,-2.2,336500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":256,"volume":1337,"transactions":9,"vwap":1335},"2026-04-15",200.45,205.39,192.45,201.10001,3.28,461100,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-14",186.99001,200.69,197.82001,15.12,8.28,668700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-13",175.86,188.7,175.27499,182.7,10.05,5.82,550600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-10",183.5,183.505,169.78999,172.64999,-9.57,-5.25,599600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-09",174.55,183.56,173.28,182.22,4.93,2.78,495300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-08",184.89,187.73,174.25999,177.28999,6.89,4.04,529700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-07",167.67,171.345,160.75999,170.39999,-0.05,-0.03,617400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1025,"volume":1398,"transactions":9,"vwap":1396},"2026-04-06",172.36,177.20599,169.918,170.45,-1.19,583900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-04-02",158.64999,174.86,157.64999,171.64,2.01,1.18,715300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-04-01",169.57001,180.78999,167.60001,169.63,3.54,2.13,872000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-31",149,167,148.25,166.089996,30.3,22.31,1073200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-30",140.17,142,133.95799,135.78999,-2.72,-1.96,539800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-27",152.69,154,138.39999,138.50999,-16.5,-10.64,761500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-26",150.5,161.2,149.60001,155.0099945,0.11,0.07,546200,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-25",145.42999,158.502,154.89999,15.38,11.02,687500,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-24",143.89,134.845,139.52,-8.13,-5.51,762900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-23",148.8,153.059998,144.89,147.64999,4.91,3.44,740100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":244,"volume":1485,"transactions":9,"vwap":1483},"2026-03-20",148.7,154.44,139.62,142.74001,-7.27,732900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-19",142.69,153.75999,140.8,150.0099945,3.87,2.65,626800,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-18",154.91,145.74001,146.14,-11.33,-7.2,846200,{"date":1504,"open":1505,"high":1126,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-17",157.46001,155.5,157.47,1.23,0.79,420400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-16",153.69,158.63499,153.48,156.24001,7.39,4.96,572300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-13",155.50999,160.395,146,148.85001,-3.05,-2.01,787900,{"date":1530,"open":1531,"high":1531,"low":1419,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-12",161.52,151.89999,-15.46,-9.24,983400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-11",169.059998,172.10001,163.11,167.36,-4.14,-2.41,563600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-10",170.28,177.91,168.39999,171.5,1.61,0.95,576700,{"date":1555,"open":1022,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-09",171.45,156.8,169.89,11.42,7.21,830400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1565},"2026-03-06",149.605,158.47,146.33,0.47,0.3,930500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-05",162.14,164.39999,153.41499,158,-10.12,-6.02,820200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-03-04",161.28999,170.5,156.33,168.12,11.26,7.18,557900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-03-03",159.5,164.039993,151,156.86,-12.64,-7.46,1119300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-03-02",162.99001,172.14,159.41,169.5,-3.2,-1.85,779300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-27",167.78999,173.037994,166,172.7,-1,-0.58,460800,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-26",174.61,163,173.7,-3.17,-1.79,741300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-25",181.67999,188.5,175.64999,176.87,-2.53,-1.41,472400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-24",173.21001,182.0099945,171.89999,179.39999,8.52,4.99,504100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-23",165.35001,176.58501,164.74699,170.88,7.69,4.71,645000,{"date":1651,"open":1652,"high":1610,"low":1506,"close":1653,"change":1654,"percent_change":1327,"volume":1655,"transactions":9,"vwap":1653},"2026-02-20",164.080002,163.19,-7.55,800800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1380,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-02-19",163.3,171,157.83,170.74001,2.42,427500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-18",161.71001,169.39999,159.935,166.7,4.63,2.86,318900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":903,"percent_change":1104,"volume":1679,"transactions":9,"vwap":1678},"2026-02-17",155.53,165.58501,153.2,162.070007,392300,{"date":1681,"open":1682,"high":1683,"low":1497,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-13",159.28999,168.17999,156.45,-1.03,-0.65,535300,{"date":1689,"open":1690,"high":1420,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-12",165.62,153.71001,157.48,-5.93,-3.63,465800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-11",166.25,166.5,151.49001,163.41,-2.3,-1.39,735600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1311,"volume":1712,"transactions":9,"vwap":1710},"2026-02-10",169.35001,172.78,165.32001,165.71001,-3.47,301500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":344,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-02-09",165.94,169.72,160.050003,169.17999,1.63,307600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-06",157.98,168.039993,156.689,166.47,17.43,11.69,514400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-05",164.42999,172.8,147.455,149.039993,-18.26,-10.91,763100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-02-04",179.16,180.58,159.64999,167.3,-10.01,-5.65,701300,{"date":1749,"open":1750,"high":1751,"low":1582,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-02-03",176.25,185.81,177.31,1.06,0.6,747100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1750,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1750},"2026-02-02",163.2,176.88,163.080002,10.39,6.26,503100,{"date":1765,"open":1556,"high":1766,"low":1678,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-30",175.88,165.86,-8.56,-4.91,648500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-29",171.37,176.64999,168.88,174.42,3.66,2.14,407000,{"date":1781,"open":1351,"high":1351,"low":1582,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-28",170.75999,-11.13,-6.12,625300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-27",179.89999,187.70599,177.81,181.89,2.72,1.52,409700,{"date":1796,"open":1056,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-26",181.87,171.17999,179.17,-1.3,-0.72,478400,{"date":1804,"open":1805,"high":1806,"low":1238,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-23",193.10001,196.37,180.47,-15.48,-7.9,782400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-22",183.355,198.17999,181.88,195.95,14.5,7.99,770000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":756,"volume":1827,"transactions":9,"vwap":1825},"2026-01-21",170.50999,182.0039978,168.3,181.45,11.55,665800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-20",158.81,170.332,153.83,169.89999,4.07,2.45,746100,{"date":1838,"open":1839,"high":1550,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-16",167.88499,163.491,165.83,-0.91,-0.55,508200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-15",177,178.39799,165.89,166.74001,-9.97,-5.64,545100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-14",165.39999,177.080002,163.64999,176.71001,11.82,7.17,618100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-13",163.67999,166.71201,157.755,164.89,-0.42,-0.25,637200,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-12",167.14999,155.95,165.31,-2.42,-1.44,845100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1405,"volume":1887,"transactions":9,"vwap":1885},"2026-01-09",170.60001,173.73,166.27,167.73,3.3,533100,{"date":1889,"open":1582,"high":1890,"low":1023,"close":1732,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1732},"2026-01-08",171.97,-11.38,-6.47,896800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2026-01-07",162.41,186.245,161.60001,175.81,16.5,10.36,1803000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":213,"volume":1910,"transactions":9,"vwap":1908},"2026-01-06",151.14,159.58,150.75,159.31,7.28,701800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1711,"volume":1918,"transactions":9,"vwap":1916},"2026-01-05",156.99001,157.96899,144.75,152.029999,-5.47,1054800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1397,"volume":1926,"transactions":9,"vwap":1924},"2026-01-02",161.020004,161.32001,152.28,157.5,-1.89,508700,{"date":1928,"open":1505,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-31",162.37,155.42999,159.39,1.11,0.7,330400,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-30",164.75,164.8,156.77,158.28,-6.81,-4.13,416200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-29",168.25,169.2,163.78999,165.089996,-6.41,-3.74,343900,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1550,"change":408,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1550},"2025-12-26",176.050003,168.13,-3.35,487300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-24",173.5,177.7,172.53,177.45,5.74,3.34,279700,{"date":1969,"open":1970,"high":1971,"low":1153,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-23",173.78,177.96001,171.71001,-5.21,-2.94,378500,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-22",167.2,179.14,165.5,176.92,11.39,6.88,681700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-19",155.28,167.55,155.17,165.53,12.98,8.51,689500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1629,"volume":2001,"transactions":9,"vwap":1999},"2025-12-18",157.039993,160.44099,150.75999,152.55,-3.96,533900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1702,"volume":2009,"transactions":9,"vwap":2007},"2025-12-17",160.97,164.28999,155.58,156.50999,-3.69,391600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-16",161.029999,163.36,156.129,160.2,-3.41,-2.08,419900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-15",166.22501,170.42999,161.25,163.61,-1.2,-0.73,614100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":714,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-12-12",164.88,166.89,160.101,164.81,0.16,541700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-11",160.88,167.39999,160.0059967,164.53999,3.8,2.36,500700,{"date":2046,"open":2047,"high":1618,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-10",157.89,155.37,160.74001,2.87,1.82,613900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-12-09",165.080002,169,157.38,157.87,-9.61,-5.74,711400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":174,"percent_change":1754,"volume":2068,"transactions":9,"vwap":2067},"2025-12-08",172.52,176.44,166.60001,167.48,636200,{"date":2070,"open":2071,"high":1602,"low":2072,"close":2073,"change":810,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-12-05",167.99001,163.70799,166.48,0.26,548400,{"date":2077,"open":2078,"high":2039,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-12-04",158.69,156.39999,166.039993,5.56,3.46,666600,{"date":2085,"open":2086,"high":2038,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-12-03",149.39999,149.10001,160.48,12.47,8.43,738100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-12-02",152.98,154.89,145.070007,148.0099945,-5.34,-3.48,1068900,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-12-01",161.5,152.806,153.35001,-13.3,-7.98,791000,{"date":2110,"open":1978,"high":1978,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-28",164.0099945,166.64999,1.15,0.69,371200,{"date":2117,"open":2118,"high":2071,"low":2119,"close":1980,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1980},"2025-11-26",160.60001,158.029999,5.97,3.74,539400,{"date":2124,"open":1481,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-25",159.808,152.91,159.53,6.51,4.25,596600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-24",144.2,153.74001,143.88,153.020004,10.64,7.47,820100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1226,"volume":2147,"transactions":9,"vwap":2145},"2025-11-21",132,145.63,131.75,142.38,9.55,1066500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1311,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-11-20",141.58,146.89,132.33,132.83,-1.52,1269200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1432,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-11-19",136.19,138.60001,131.42,134.88,-1.98,755200,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1551,"percent_change":1406,"volume":2170,"transactions":9,"vwap":2169},"2025-11-18",133.72,140.10001,130.59,137.60001,877400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":936,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-11-17",131.67999,140.86,130.11,135.99001,1.69,969300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-14",124.62,138.19,123.99,133.73,6.94,5.47,1274800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-13",131.63,135.2,126.53,126.79,-7.62,-5.67,1029800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-11-12",132.67,137.45,131.87,134.41,0.17,0.13,823200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-11-11",120.9,134.37,119.38,134.24001,12.85,10.59,1199900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":1819,"transactions":9,"vwap":2220},"2025-11-10",121.5,124,118.55,121.39,3.77,3.21,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1397,"percent_change":1612,"volume":2229,"transactions":9,"vwap":2228},"2025-11-07",115.65,117.69,108.9,117.62,995800,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":441,"percent_change":1567,"volume":2236,"transactions":9,"vwap":2235},"2025-11-06",119.5,121.379,116.82,118.81,665900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-11-05",113.93,120.51,112.51,118.26,2.97,2.58,698200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1852,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-11-04",116.21,121.94,114.69,115.29,-4.66,785300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1576,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-11-03",125.5,128.27,114.099998,120.93,-7.72,1766000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":95,"volume":2269,"transactions":9,"vwap":2267},"2025-10-31",127.9,131.89,124.54,131.050003,2.8,670000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-30",123.23,132.50999,122.7,128.25,3.2,2.56,1106000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-29",128.36,130.62601,122.356,125.050003,-3.8,-2.95,865400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2113,"volume":2295,"transactions":9,"vwap":2293},"2025-10-28",127.050003,130.10001,124.73,128.85001,1.46,646100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-27",122.655,128,121.8,127.39,10.45,8.94,1149300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-24",118,118.56,115.79,116.94,2.54,2.22,576800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-23",114.11,115.28,110.85,114.4,1.29,1.14,587400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-22",119.85,120.99,111.111,113.11,-7.68,-6.36,1094900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":245,"volume":2339,"transactions":9,"vwap":2337},"2025-10-21",123,124.26,119.45,120.79,-2.32,807100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1379,"volume":2347,"transactions":9,"vwap":2345},"2025-10-20",119.3,124.28,117.28,123.11,7.94,984500,{"date":2349,"open":2316,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-17",118.88,111.315,115.17,-0.87,-0.75,1480900,{"date":2357,"open":2358,"high":2359,"low":2328,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-10-16",121.71,125.95,116.040001,-1.55,-1.32,2102200,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-15",108.72,118.289,117.59,10.23,9.53,1227300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1843,"volume":2379,"transactions":9,"vwap":2377},"2025-10-14",104.59,110.264,102.355,107.36,-0.59,734600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-10-13",107.8,109.81,105.665,107.95,0.89,0.83,816400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1250,"percent_change":1259,"volume":2395,"transactions":9,"vwap":2394},"2025-10-10",113.38,113.769,104.5,107.059998,1646300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-10-09",110.49,114.39,109.97,112.019997,2.99,2.74,1020200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1242,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-10-08",105.18,112.099998,103.709,109.029999,5.31,1064600,{"date":2414,"open":2415,"high":2416,"low":26,"close":2417,"change":2418,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-10-07",104.32,104.664,103.53,0.08,784800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2203,"percent_change":2034,"volume":2426,"transactions":9,"vwap":2425},"2025-10-06",105,106.080002,102.95,103.45,820600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-10-03",101.56,104.87,101.061996,103.28,2.83,2.82,987700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2439,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2439},"2025-10-02",98.21,100.45,95.98,3.29,3.39,1111500,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-10-01",93.2,99.19,97.16,3.55,3.79,1172900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-30",91.77,94.6,90.050003,93.61,2.1,2.29,866000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-29",88.75,91.76,87.88,91.51,3.9,4.45,973700,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-26",83.48,87.81,82.29,87.61,5.12,6.21,1100700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-25",84.78,85.39,82.13,82.49,-4.18,-4.82,839300,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1405,"volume":2495,"transactions":9,"vwap":2493},"2025-09-24",86.48,88.3,85.455,86.67,1.71,815100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2154,"volume":2503,"transactions":9,"vwap":2501},"2025-09-23",86,87.48,84.58,84.96,-1.31,623300,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-22",83.37,87.3,81.4,86.27,4.15,5.05,983700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-19",85.6,85.645,81.375,82.12,-2.75,-3.24,782800,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-18",80.38,84.975,79.94,84.87,7.22,9.3,1085200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1451,"percent_change":131,"volume":2537,"transactions":9,"vwap":2536},"2025-09-17",78.56,82.82,77.07,77.65,1465800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":106,"percent_change":1552,"volume":2544,"transactions":9,"vwap":2543},"2025-09-16",77.26,78.62,76.29,77.58,650000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-09-15",78.85,79.4,74.95,76.85,-1.87,-2.38,1180400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-09-12",82.41,82.65,78.63,78.72,-4.02,-4.86,825400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1120,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-09-11",78.76,82.89,78.13,82.74,5.54,903200,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":496,"percent_change":387,"volume":2577,"transactions":9,"vwap":2576},"2025-09-10",81.5,82.114,77.354,78.4,1069900,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2581,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2581},"2025-09-09",79.78,81.2,77.83,1.34,1.68,838700,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-09-08",81.59,78.15,79.86,-2.68,-3.25,1376100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-09-05",78.47,82.902,78.159,82.54,5.03,6.49,1238400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2378,"volume":2610,"transactions":9,"vwap":2608},"2025-09-04",78.16,78.8,75.099998,77.51,-0.46,853500,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-09-03",76.34,81,75.41,77.97,1.77,2.32,1204100,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-09-02",72,77.69,71.88,76.2,6.85,9.88,2361600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-29",70.16,71.191,68,69.35,-0.95,-1.35,658200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-08-28",70.63,72.354,69.76,70.3,-0.01,647400,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-08-27",69.48,70.77,68.995,70.31,0.98,1.41,720700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-08-26",67.48,69.56,66.95,69.33,2.31,3.45,899200,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-25",71.9,72.74,66.6,67.019997,-5.13,-7.11,1555300,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-22",70.75,74.535,69.802,72.15,2.39,3.43,1670900,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2642,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2642},"2025-08-21",67.029999,70.059998,66,1.62,2.38,1029700,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":799,"volume":2697,"transactions":9,"vwap":2695},"2025-08-20",66.91,68.535,65.82,68.14,0.86,787100,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-19",69,69.58,66.85,67.28,-3.37,-4.77,1114400,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-18",71.6,73.35,70.41,70.65,-1.04,-1.45,1408600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2442,"volume":2723,"transactions":9,"vwap":2721},"2025-08-15",69.77,71.865,68.93,71.69,2.35,1491200,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-14",67.23,69.97,66.77,69.34,0.22,0.32,1496600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2569,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-08-13",64.75,69.72,64.22,69.12,8.71,2296000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-08-12",60.5,63.7,60.2,63.58,3.68,6.14,1623900,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-08-11",59.98,61.5,59.049999,59.9,-0.51,-0.84,1363700,{"date":2760,"open":2761,"high":2753,"low":2762,"close":2763,"change":1568,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-08-08",60.34,59.555,60.41,0.5,1280800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":354,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-08-07",61.32,61.376,58.48,60.11,-2.86,2079300,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-08-06",62.59,59.463,61.88,-1.65,-2.6,2007800,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2418,"percent_change":2204,"volume":2788,"transactions":9,"vwap":2787},"2025-08-05",63.18,64.8,60.98,63.53,1037900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-08-04",61.9,63.78,59.54,63.45,1.94,3.15,1303200,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":593,"volume":2805,"transactions":9,"vwap":2803},"2025-08-01",59.62,61.84,58.35,61.51,0.4,1260100,{"date":2807,"open":2808,"high":2809,"low":2763,"close":2810,"change":1703,"percent_change":1233,"volume":2811,"transactions":9,"vwap":2810},"2025-07-31",62.14,64.99,61.11,1675500,{"date":2813,"open":2744,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2294,"volume":2818,"transactions":9,"vwap":2816},"2025-07-30",65.74,61.27,62.5,0.9,2023500,{"date":2820,"open":2821,"high":2746,"low":2822,"close":2823,"change":1630,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-07-29",63.32,60.73,61.6,-2.24,1517400,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-07-28",65.99,66.78,62.09,63.0099983,-2.51,-3.83,1699400,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":167,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-07-25",65.78,66.099998,63.605,65.52,0.31,1150200,{"date":2844,"open":2845,"high":2846,"low":2785,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-07-24",67.14,67.67,65.32,-1.82,-2.71,1279100,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2845,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2845},"2025-07-23",65.55,68.080002,63.941,3.49,5.48,1697200,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-07-22",61.58,63.94,61.099998,63.65,1.76,2.84,1337900,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2353,"percent_change":1703,"volume":2874,"transactions":9,"vwap":2873},"2025-07-21",63.81,65.5,61.49,61.89,1616800,{"date":2876,"open":2877,"high":2738,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-07-18",68.2,62.38,62.76,-4.38,-6.52,3180700,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2845,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2845},"2025-07-17",66.68,68.45,66.010002,0.81,1.22,1233700,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-07-16",63.46,66.48,63.4,66.33,3.97,6.37,1908100,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-07-15",68.585,68.78,61.801,62.36,-5.28,-7.81,2453400,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":627,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-07-14",64.6,68.32,64.25,67.64,4,1714400,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":1526,"percent_change":572,"volume":2923,"transactions":9,"vwap":2922},"2025-07-11",66.44,67.010002,64.21,65.040001,1349400,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2321,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-07-10",67.62,68.65,65.115,68.089996,1.7,1991900,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2659,"change":288,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2659},"2025-07-09",62.34,67.07,61.91,10.97,2717500,{"date":2940,"open":2941,"high":2823,"low":2942,"close":2943,"change":2618,"percent_change":2915,"volume":2944,"transactions":9,"vwap":2943},"2025-07-08",58.4,57.67,60.33,1497800,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2060,"volume":2952,"transactions":9,"vwap":2950},"2025-07-07",60.84,61.25,56.75,58.0099983,-3.53,2012900,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-07-03",61,62.0099983,59.8,61.54,0.84,1.38,1326100,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-07-02",56.8,61.66,56.42,60.7,3.47,6.06,1522300,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2731,"percent_change":101,"volume":2977,"transactions":9,"vwap":2976},"2025-07-01",56,60.885,55.12,57.23,2333200,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-30",57.75,58.63,56.421,56.91,-0.18,-0.32,1089600,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2362,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-06-27",58.52,59.42,56.11,57.09,-2.26,1335600,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-26",58.3,59.029999,56.708,58.41,0.8,1.39,1118500,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-06-25",58.84,59.0050011,56.049999,57.61,-1.25,-2.12,1500100,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":1671,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-06-24",57.21,59.58,55.94,58.86,5.11,1506800,{"date":3022,"open":3023,"high":3024,"low":3025,"close":2973,"change":2984,"percent_change":2985,"volume":3026,"transactions":9,"vwap":2973},"2025-06-23",56.35,57.15,53.14,1699300,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":1843,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-06-20",57.98,58.040001,54.761,56.18,-0.97,1304200,{"date":3036,"open":3037,"high":2802,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-06-18",56.16,54.48,56.73,0.97,1.74,1434400,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-06-17",57.44,58.76,55.55,55.76,-2.66,-4.55,1543400,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":141,"percent_change":1613,"volume":3058,"transactions":9,"vwap":3057},"2025-06-16",59.37,59.455,56.37,58.42,1506700,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3046,"change":3064,"percent_change":1974,"volume":3065,"transactions":9,"vwap":3046},"2025-06-13",57.57,60.16,57.128,-1.78,1065600,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-06-12",59.71,61.42,58.71,60.54,-0.04,-0.07,1253100,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-06-11",63.57,64.099998,60.47,60.58,-2.06,-3.29,1432400,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":841,"percent_change":420,"volume":3090,"transactions":9,"vwap":3089},"2025-06-10",61.36,64.050003,60.69,62.64,1557200,{"date":3092,"open":3093,"high":3094,"low":3095,"close":2763,"change":2644,"percent_change":3096,"volume":3097,"transactions":9,"vwap":2763},"2025-06-09",62.23,62.88,58.67,-0.02,1872300,{"date":3099,"open":3100,"high":3101,"low":3100,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-06-06",58.37,60.82,60.42,3.53,6.2,2191800,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":52,"volume":3113,"transactions":9,"vwap":3111},"2025-06-05",56.85,58.61,54.68,56.89,0.1,1806700,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3119},"2025-06-04",56.78,58.75,56.34,56.79,0.29,0.51,1343800,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":1405,"percent_change":420,"volume":3129,"transactions":9,"vwap":3128},"2025-06-03",54.77,57.54,52.87,56.5,1897000,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":1172,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3135},"2025-06-02",52.4,55.32,51.040001,54.49,8.35,2745800,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":300,"percent_change":1275,"volume":3144,"transactions":9,"vwap":3143},"2025-05-30",51.32,51.582,48.22,50.29,4574200,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3025,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3025},"2025-05-29",51,53.28,48.86,3.31,6.64,2453600,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3158},"2025-05-28",51.335,52.2,49.71,49.83,-1.17,-2.29,3411100,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3147,"change":3167,"percent_change":59,"volume":3168,"transactions":9,"vwap":3147},"2025-05-27",52.33,52.76,50.41,0.53,3606100,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3174},"2025-05-23",48.48,50.87,48.099998,50.47,-0.39,-0.77,982900,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":1870,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3183},"2025-05-22",50.53,51.88,49.346,50.86,-0.49,991100,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3191},"2025-05-21",53.74,55.16,49.91,51.11,-4.22,-7.63,1920700,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},"2025-05-20",52,55.86,51.21,55.33,3.4,6.55,1894100,{"date":3205,"open":3206,"high":3207,"low":3206,"close":3208,"change":3209,"percent_change":990,"volume":3210,"transactions":9,"vwap":3208},"2025-05-19",48.94,52.25,51.93,1.2,1859800,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":3218,"volume":3219,"transactions":9,"vwap":3216},"2025-05-16",48.55,50.94,47.53,50.73,2.69,5.6,2385900,{"date":3221,"open":3222,"high":3223,"low":177,"close":3224,"change":3225,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3224},"2025-05-15",46.049999,48.12,48.040001,2.19,4.78,2389200,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":3160,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3233},"2025-05-14",48.3,49.78,45.02,45.85,-4.76,3013700,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-05-13",51.505,51.7,47.4,48.14,-3.76,-7.24,3311900,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":3252,"volume":3253,"transactions":9,"vwap":3250},"2025-05-12",49.67,52.95,48.98,51.9,5.64,12.19,4460900,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":3260,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3259},"2025-05-09",49.52,52.28,46.11,46.26,-3.11,-6.3,2872900,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3268,"change":59,"percent_change":583,"volume":3269,"transactions":9,"vwap":3268},"2025-05-08",47.7,51.75,45.069,49.37,3177800,{"date":3271,"open":3272,"high":3273,"low":3274,"close":3275,"change":3276,"percent_change":2888,"volume":3277,"transactions":9,"vwap":3275},"2025-05-07",48.66,49.2,46.73,48.32,0.39,2410100,{"date":3279,"open":3280,"high":3281,"low":3282,"close":3283,"change":1146,"percent_change":3284,"volume":3285,"transactions":9,"vwap":3283},"2025-05-06",57.99,58.057999,47.77,47.93,-19.96,5413000,{"date":3287,"open":3288,"high":3289,"low":3290,"close":3291,"change":3292,"percent_change":2772,"volume":3293,"transactions":9,"vwap":3291},"2025-05-05",60.88,61.43,58.5,59.88,-1.76,747900,{"date":3295,"open":2801,"high":2821,"low":3296,"close":3297,"change":3298,"percent_change":2221,"volume":3299,"transactions":9,"vwap":3297},"2025-05-02",61.145,61.64,2.24,1220800,{"date":3301,"open":3302,"high":3303,"low":3304,"close":3305,"change":3306,"percent_change":3307,"volume":3308,"transactions":9,"vwap":3305},"2025-05-01",60.38,61.77,56.12,59.4,-1.23,-2.03,1216200,{"date":3310,"open":3119,"high":3311,"low":3312,"close":3313,"change":1662,"percent_change":3314,"volume":3315,"transactions":9,"vwap":3313},"2025-04-30",61.235,56.14,60.63,4.16,1116700,{"date":3317,"open":3318,"high":3319,"low":3320,"close":3321,"change":561,"percent_change":2584,"volume":3322,"transactions":9,"vwap":3321},"2025-04-29",56.6,59.36,55.2,58.21,1021900,{"date":3324,"open":3325,"high":3018,"low":2975,"close":3326,"change":2312,"percent_change":507,"volume":3327,"transactions":9,"vwap":3326},"2025-04-28",56.07,57.25,1264200,{"date":3329,"open":3125,"high":3330,"low":3331,"close":3332,"change":3333,"percent_change":3334,"volume":3335,"transactions":9,"vwap":3332},"2025-04-25",55.92,52.92,55.029999,-1.22,-2.17,1155500,{"date":3337,"open":3338,"high":3339,"low":3340,"close":3341,"change":2968,"percent_change":3342,"volume":3343,"transactions":9,"vwap":3341},"2025-04-24",53.32,56.44,51.898,56.25,6.57,1027000,{"date":181,"open":3345,"high":3116,"low":3346,"close":3347,"change":3306,"percent_change":3348,"volume":3349,"transactions":9,"vwap":3347},54.0099983,52.64,52.78,-2.28,1945200]