[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOD":3,"homepage-market-summary":31,"stock-historical-MOD":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MOD","2026-10-06",{"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},"Modine Manufacturing Co","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Modine Manufacturing Co provides thermal management solutions to diversified markets and customers. The company provides engineered heat transfer systems and heat transfer components for use in on- and off-highway original equipment manufacturer (OEM) vehicular applications in the United States. It offers powertrain cooling products, such as engine cooling assemblies, radiators, condensers, and charge air coolers; auxiliary cooling products, including power steering and transmission oil coolers. Its operating segments include Climate Solutions and Performance Technologies.","13,200","Racine, WI",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},189.91,188,194.22,184.6,182.91,7,3.83,1705752.520026,35470,190.7934,323.25,111.18,1310546.7255016693,37.1,9269,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},76.33,1203640,439328628.100919,140.12,"2025-04-24",[185,186,196,207,218,229,240,251,262,272,283,294,305,316,327,338,349,360,371,382,393,404,414,425,436,447,457,467,478,488,499,510,520,531,541,551,561,572,582,593,602,613,624,635,646,656,667,678,689,700,711,721,732,743,754,765,776,785,794,803,811,819,828,837,846,855,864,873,882,891,899,908,917,926,935,944,953,961,970,979,988,997,1006,1014,1023,1032,1040,1049,1058,1066,1075,1084,1093,1101,1110,1117,1126,1133,1141,1150,1158,1165,1174,1182,1190,1198,1207,1216,1225,1234,1243,1251,1260,1268,1276,1285,1294,1303,1312,1321,1330,1339,1347,1356,1364,1371,1380,1389,1397,1406,1415,1424,1432,1441,1449,1457,1464,1473,1481,1488,1496,1505,1514,1522,1530,1538,1547,1556,1565,1574,1583,1592,1601,1609,1618,1624,1633,1641,1650,1656,1665,1673,1681,1689,1697,1705,1714,1723,1730,1737,1745,1753,1761,1769,1777,1783,1792,1801,1809,1817,1825,1833,1842,1849,1857,1863,1872,1879,1888,1895,1903,1912,1919,1925,1933,1941,1949,1956,1964,1972,1978,1986,1995,2001,2010,2019,2028,2036,2044,2052,2060,2067,2075,2084,2092,2101,2109,2117,2124,2132,2141,2150,2159,2168,2175,2184,2192,2200,2208,2216,2223,2231,2240,2248,2256,2265,2273,2282,2291,2299,2308,2315,2323,2331,2339,2348,2356,2365,2374,2383,2390,2399,2408,2416,2424,2432,2440,2448,2455,2464,2471,2479,2488,2495,2504,2513,2520,2527,2535,2543,2549,2556,2561,2570,2576,2583,2592,2601,2609,2614,2620,2626,2632,2639,2644,2653,2661,2670,2679,2687,2695,2701,2708,2715,2724,2731,2739,2745,2754,2762,2771,2779,2788,2796,2805,2814,2821,2829,2838,2846,2855,2862,2870,2879,2887,2892,2900,2909,2914,2922,2931,2938,2946,2953,2960,2967,2976,2985,2993,3001,3010,3019,3027,3034,3042,3050,3057,3065,3072,3079,3087,3093,3098,3105,3113,3122,3131,3139,3147,3154,3162,3170,3179,3187,3196,3203,3210,3216,3223,3230,3238,3246,3254,3261,3268],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",179.47,186.08,176.51,4.71,2.64,1322530.369083,29891,183.0902,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",183,183.5,176.5,178.2,-11.01,-5.82,1270118.583292,31584,179.2875,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",187.65,190.17,181.15,189.21,2.01,1.07,1200190.595832,27072,187.1783,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",185.64,187.79,181.33,187.2,3.48,1.89,1341144.499063,30435,186.0515,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",178.53,186.77,177.38,183.72,8.68,4.96,1840616.062123,43336,183.2651,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",195.1,199.22,173.07,175.04,-23.03,-11.63,3135392.461098,58297,179.4643,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",198.32,201.99,195.27,198.07,1.12,0.57,1321024.572389,27420,197.9326,{"date":263,"open":264,"high":265,"low":189,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",189.69,197.68,196.95,3.84,1.99,999862.35852,24570,195.0372,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",194.34,197.6863,189.05,193.11,-2.85,-1.45,1085485.20674,28254,193.5491,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",197.74,203.225,192.82,195.96,-1.66,-0.84,1642043.035588,36033,197.7427,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",192.18,201.22,191.58,197.62,8.9,4.72,1779373.135421,37604,196.5617,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",186.35,190.8,185.17,188.72,3.86,2.09,1339760.408063,24153,188.2167,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",188.54,192.6198,184.74,184.86,3.68,2.03,972467.030913,23477,186.1531,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",181.64,184.44,178.02,181.18,2.31,1.29,843863.359514,19945,181.5019,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",184,184.03,177.155,178.87,-3.31,-1.82,858861.948248,23989,179.1024,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",176.97,183.44,173.5,182.18,-7.12,-3.76,1498858.597792,32582,180.1828,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",182.11,192.7975,180.99,189.3,10.04,5.6,1046113.277996,25568,189.4772,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",182.2,184.99,178.27,179.26,-6.71,-3.61,1003542.718692,21864,180.5481,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",191.44,195.7225,185.57,185.97,-6.38,-3.32,953270.18783,26791,187.7267,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",194.64,198.16,192.2105,192.35,-2.31,-1.19,1479591.720431,26967,195.0617,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",186.1,195,194.66,8.03,4.3,1279198.686007,30271,192.8967,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",178.86,186.78,176.39,186.63,7.12,3.97,1209427.197054,27891,183.9316,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",177.98,180.17,175.32,179.51,-1.4,-0.77,1005587.518179,28514,178.5133,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",178.08,181.83,172.84,180.91,2.48,1.39,1208264.798722,26198,179.5439,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":61,"volume":454,"transactions":455,"vwap":456},"2026-08-31",177.75,179.76,175.17,178.43,0.8,1231101.203065,25397,177.8833,{"date":458,"open":459,"high":460,"low":429,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",186.11,188.39,177.63,-8.68,-4.66,1453468.221578,29547,178.6957,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",194.47,197.81,185.165,186.31,-0.99,-0.53,1305526.481258,24590,188.4145,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":173,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",189.16,192.72,184.5,187.3,-0.38,1700155.840636,34859,187.4177,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",193.07,196.655,187.12,188.01,-0.36,-0.19,965418.153822,21379,189.4762,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",194.42,195.695,183.9,188.37,-9.31,-4.71,1437878.336209,32293,188.4748,{"date":511,"open":512,"high":513,"low":514,"close":265,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",205,206,193.17,6.94,3.64,2017318.742395,33783,197.9494,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",192.03,195.97,188.03,190.74,-4.4,-2.25,993601.370247,24868,190.4023,{"date":532,"open":533,"high":534,"low":524,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",200.49,202.06,195.14,-5.52,-2.75,1316045.354615,30840,193.5287,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",210.99,198.62,200.66,-16.09,-7.42,1477041.44581,36388,202.4439,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",210.5,219.9799,216.75,7.25,3.46,1625098.26255,35554,215.8072,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",201.74,209.79,200.58,209.5,5.99,2.94,785931.065947,21707,207.908,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":268,"volume":579,"transactions":580,"vwap":581},"2026-08-13",200.35,206.38,196.77,203.51,3.98,1049628.710488,25253,203.4579,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",209.18,211.94,199.5,199.53,1.21,0.61,1241649.105793,29755,203.6409,{"date":594,"open":595,"high":596,"low":597,"close":253,"change":598,"percent_change":22,"volume":599,"transactions":600,"vwap":601},"2026-08-11",194.83,204.32,193.5,7.31,1144357.265687,26664,199.5312,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",197.89,201.71,190.6,191.01,-4.59,-2.35,728792.621059,22084,193.2348,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",195.41,197.71,189.5,195.6,3.08,1.6,1169609.753444,28490,194.8336,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",191.28,200.75,190.95,192.52,-2.09,-1.07,919436.618218,25672,194.9532,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",197.39,207.75,194.53,194.61,-7.1,-3.52,1006085.130135,26282,198.8872,{"date":647,"open":648,"high":649,"low":650,"close":605,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-04",205.61,207.9994,194.305,5.79,2.96,1403906.616797,32921,201.8848,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",194.89,205.5675,191.86,195.92,-5.14,-2.56,1958680.475898,37664,198.0598,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-31",200.92,207.46,195.38,201.06,7.15,3.69,2506648.311368,50079,201.5569,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-30",193.29,195.99,170.21,193.91,15.87,8.91,5110527.855788,82416,182.8888,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-29",203.85,205.13,176.62,178.04,-30.02,-14.43,4623377.946877,74445,186.4517,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",221.56,222.17,207.205,208.06,-22.34,-9.7,1724547.462184,36592,211.1097,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":506,"volume":718,"transactions":719,"vwap":720},"2026-07-27",246.1,246.8532,223.465,230.4,-11.39,1116380.318932,29439,229.1591,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-24",249.99,253.3681,240.79,241.79,-7.83,-3.14,854264.977711,22575,245.7018,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-23",247.37,255.8,245.81,249.62,-0.02,-0.01,735386.198778,19988,250.0843,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-22",242.7,250.98,240.5,249.64,2.55,1.03,981243.584392,24300,249.3522,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-21",235.74,248.19,234.62,247.09,19.21,8.43,1261158.587371,29502,244.534,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-20",232.37,239.38,226.565,227.88,-1.46,-0.64,803721.233251,21975,229.2811,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-17",216.059998,233.24001,211.0099945,229.34,3.11,1.37,1217400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-16",225.029999,231.5,220.57001,226.23,-5.73,-2.47,928700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-15",230.53999,232.47,222.0099945,231.96001,2.39,1.04,1377100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":506,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-14",237.59,247.5,227.77,229.57001,-2.01,1367300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":247,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-13",245.28,245.28999,233.83,234.28,-4.73,1012100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-10",239.28,247.71001,235,245.91,2.41,0.99,923900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-09",241.92999,249.44,240.92,243.5,7.88,3.34,1353200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-08",228,236.12,221.28999,235.62,5.21,2.26,1691400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-07",227.080002,231.67999,215.78,230.41,-4.78,-2.03,1769100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-06",240.66,243.53999,231.35001,235.19,4.22,1.83,1164000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-02",246.5,252.73,225.19,230.97,-13.52,-5.53,1787600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-01",255.96001,259.51001,244.28999,244.49001,-22.53,-8.44,1566400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-30",258.73001,268.029999,256.32999,267.019989,10.68,4.17,1402600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":83,"volume":898,"transactions":9,"vwap":896},"2026-06-29",246.3,258.31,244,256.34,0.35,1551300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-26",275.14999,278,252.039993,255.99001,-27.68,-9.76,9422200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-25",286.51001,292.89001,277.39999,283.67001,6.97,2.52,1615100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-24",277.53,288.54999,272.42001,276.70001,-0.76,-0.27,1271100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-23",280.41,289,270,277.45999,-18.12,-6.13,1523000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-22",294.25,296.049988,284.20999,295.57999,-1.79,-0.6,1351000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-18",291.81,302.98999,284.42999,297.37,13.49,4.75,1700600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":484,"volume":960,"transactions":9,"vwap":958},"2026-06-17",288.20001,294.84,280.67001,283.88,-1.09,1298200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-16",288.79001,298.42001,283.26001,284.97,-0.75,-0.26,1064600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-15",284.5,291.75,278.73999,285.72,11.22,4.09,1125600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-12",273.81,276.82999,265.51001,274.5,2.99,1.1,1240100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-11",269.37,273.35999,255.74001,271.51001,13.34,5.17,1235800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-10",274.01001,276.57999,251.38,258.17001,-20.01,-7.19,1346500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":214,"volume":1013,"transactions":9,"vwap":1011},"2026-06-09",280.73001,291.23001,261,278.17999,2.95,1228700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-08",283.91,285,271.62,275.23001,-1.28,-0.46,956100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-05",288.70001,291.95001,273,276.51001,-24.7,-8.2,1182200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":924,"volume":1039,"transactions":9,"vwap":1037},"2026-06-04",287.42001,304.81,282.14999,301.20999,-0.82,1061700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-03",307.029999,318.60999,297.51001,302.029999,-4.86,-1.58,1350400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-02",294.85001,307.41,290.64999,306.89001,18.37,6.37,1050700,{"date":1059,"open":1060,"high":1061,"low":1027,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-06-01",279.45999,297.54999,288.51999,9.61,3.45,1731700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-29",270.81,282.81,268.019989,278.91,8.21,3.03,1636300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-28",282.10001,282.12,257.23999,270.70001,-9.23,-3.3,1631600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-27",301.60001,314.29999,267,279.92999,-15.95,-5.39,2648900,{"date":1094,"open":1095,"high":26,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-26",306.97,294.29999,295.88,35.36,13.57,3627100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-22",263,268,251.62,260.51999,10.41,4.16,1346400,{"date":1111,"open":1104,"high":1104,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-21",249.39,250.11,-7.22,-2.81,1121500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-20",252.029999,259.85001,245.21001,257.32999,12.84,5.25,881800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":878,"change":1131,"percent_change":631,"volume":1132,"transactions":9,"vwap":878},"2026-05-19",237.84,245.3,232.31,-2.64,1682500,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-18",272.54999,242.82001,247.13,-24.13,-8.9,1494700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-15",282.14001,283.82999,266.31,271.26001,-20.9,-7.15,1213500,{"date":1151,"open":1152,"high":1153,"low":902,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-14",281.01001,294.059998,292.16,12.96,4.64,1044200,{"date":1159,"open":1160,"high":1161,"low":930,"close":1162,"change":1163,"percent_change":143,"volume":1164,"transactions":9,"vwap":1162},"2026-05-13",280.29001,287.14999,279.20001,2.93,795600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-12",279.79001,280.62,267.66,276.26999,-8.53,-3,1098400,{"date":1175,"open":1176,"high":1177,"low":1027,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-11",276.62,286.97,284.79999,11.8,4.32,907300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1027,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1027},"2026-05-08",277.45001,282,272.44,3.35,1.24,764800,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-07",287.29999,268.67999,269.64999,-4.57,-1.67,1312800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-06",276,280,261.63,274.22,2.62,0.96,1002600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-05",264.059998,276.64999,263.97,271.60001,11.84,4.56,1002300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-04",268.42999,272.60999,256.70001,259.76001,-7.07,-2.65,833300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-05-01",257.64999,268.51001,257.01001,266.82999,12.2,4.79,1029500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-30",238.78999,255.7,237.089996,254.63,21.24,9.1,1091600,{"date":1244,"open":1245,"high":1129,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-29",240.46001,229.83,233.39,-3.67,-1.55,926200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-28",241.89,244.089996,227.38,237.059998,-7.89,-3.22,976800,{"date":1261,"open":1262,"high":1263,"low":832,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-27",252.67999,254,244.95,-6.75,-2.68,975000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":61,"volume":1275,"transactions":9,"vwap":1273},"2026-04-24",254.5,257.60001,250.22,251.7,1.13,511300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-23",254.57001,259.29999,248.23,250.57001,-2.58,-1.02,643700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-22",252.0099945,256.79999,246,253.14999,5.66,2.29,520400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-21",253.50999,257.38,244.66,247.49001,-4.01,-1.59,687000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-20",243.75999,251.81,240,251.5,7.79,3.2,658900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-17",245.66,248.31,236.0099945,243.71001,8.46,3.6,958300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-16",237.73,242.25999,232.14,235.25,-2.89,-1.21,793100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-15",250.92999,252.25,232.21001,238.14,-15.52,-6.12,1218600,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-14",260.01001,242,253.66,-3.33,-1.3,1064700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-13",241.52,258.87,240.17,256.98999,15.53,6.43,1727200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":738,"volume":1363,"transactions":9,"vwap":1361},"2026-04-10",244.14,245,235.34,241.46001,-0.06,652000,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1349,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1349},"2026-04-09",234.080002,249,6.68,2.84,904800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-08",229,244.86,227.039993,234.84,20.84,9.74,1073100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-07",211.92,215.64999,206.47,214,-0.88,-0.41,689300,{"date":1390,"open":1391,"high":1392,"low":513,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-06",217.89999,220.99001,214.88,-4.44,-2.02,979000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-02",213.35001,223.8,210.25999,219.32001,-3.65,-1.64,586700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-04-01",222.28,227.84,220.67,222.97,6.26,2.89,962500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-31",207.81,218.53999,203.070007,216.71001,14.53,7.19,848700,{"date":1425,"open":1426,"high":1385,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-30",213.57001,197.039993,202.17999,-11.78,-5.51,1098600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-27",214.23,220,208.33,213.96001,-1.85,-0.86,1149700,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-26",227.41,213.0099945,215.81,-17.08,-7.33,755900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":225,"volume":1456,"transactions":9,"vwap":1454},"2026-03-25",227,235.75999,225,232.89,4.31,1299400,{"date":1458,"open":566,"high":1459,"low":566,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-24",233.99001,228.58,17.11,8.09,2026300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-23",204.3,218.28999,204,211.47,14.92,7.59,1211100,{"date":1474,"open":1475,"high":512,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-20",200.11,188.0099945,196.55,-4.32,-2.15,1508500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":61,"percent_change":90,"volume":1487,"transactions":9,"vwap":1486},"2026-03-19",196,204.020004,193.3,200.87,685300,{"date":1489,"open":1427,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-18",203.53,196.0099945,200.42,4.33,2.21,943900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-17",198.57001,203.37,195.74001,196.089996,-1.86,-0.94,728000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-16",194.64999,201.36,192.3,197.95,9.41,4.99,948400,{"date":1515,"open":1516,"high":266,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-13",194.14,187.66,188.53999,-3.39,-1.77,507200,{"date":1523,"open":1524,"high":1525,"low":419,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-12",194.17,198.3,191.92999,-8.7,-4.34,976200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":772,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-03-11",200.14999,205.2,198.0099945,200.63,-0.32,656700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-10",202.2,211.89,201,201.27,0.2,0.1,1125100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-09",183.38,201.60001,180.82001,201.070007,13.78,7.36,1451500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-06",195.14999,198.19,183.60001,187.28999,-17.48,-8.54,1567800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-05",206.089996,207.99001,198.60001,204.77,-5.16,-2.46,1158600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-03-04",217.16,220.25,202.050003,209.92999,-2.39,-1.13,1220600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-03-03",225.64999,226.60001,210.42999,212.32001,-26.18,-10.98,1678600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-03-02",222.28999,239.2,219.14999,238.5,11.25,4.95,1022200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":68,"volume":1608,"transactions":9,"vwap":1606},"2026-02-27",223.029999,229.92999,220.2,227.25,-1.65,951100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-26",230.19,230.5,218,228.89999,-1.29,-0.56,1047700,{"date":1619,"open":1307,"high":1620,"low":1621,"close":1611,"change":1622,"percent_change":537,"volume":1623,"transactions":9,"vwap":1611},"2026-02-25",243.8,228.7,-6.51,917300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-24",220.50999,237.49001,219.050003,236.7,14.2,6.38,1304300,{"date":1634,"open":1453,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-23",228.88,218.85001,222.5,-3.86,-1.71,961100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-20",219.75,228.61,216.57001,226.36,7.82,3.58,908200,{"date":1651,"open":1652,"high":1653,"low":1588,"close":1418,"change":1654,"percent_change":138,"volume":1655,"transactions":9,"vwap":1418},"2026-02-19",215.75,220.59,1.01,996700,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-18",222,225.39,216.080002,217.53,0.69,0.32,995700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":82,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-02-17",215.66,223.24001,214.48,216.84,0.16,1019400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":54,"volume":1680,"transactions":9,"vwap":1678},"2026-02-13",216.39,223.17,211.089996,216.5,1.05,1264700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1438,"volume":1688,"transactions":9,"vwap":1686},"2026-02-12",223.81,231.12,215.050003,215.45,-4.05,1609800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":968,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-02-11",227.25999,235.020004,213.49001,219.5,-0.12,2153700,{"date":1698,"open":1699,"high":1700,"low":1385,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-10",218.41,223.10001,219.75999,0.63,0.29,893100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-09",218.46001,224.7,213.34,219.13,3.41,1.58,1517200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-06",210,220.42,208,215.72,10.4,5.07,2278700,{"date":1724,"open":1725,"high":1718,"low":1726,"close":1727,"change":651,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-02-05",199.12,193,205.32001,2.9,2182800,{"date":1731,"open":1542,"high":1732,"low":1733,"close":587,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":587},"2026-02-04",202.94,191.75999,0.05,0.03,2361900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1711,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-02-03",199,205.74001,190.22,199.48,1.74,2594100,{"date":1746,"open":1747,"high":1748,"low":340,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-02-02",185,199.53999,196.070007,11.41,6.18,2821800,{"date":1754,"open":1755,"high":1741,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-30",179.89999,176.72,184.66,7.94,4.49,2945400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1756,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1756},"2026-01-29",170,182.85001,167.88,29.82,20.3,4001600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2026-01-28",146.72,147.48,139.25,146.89999,0,1286900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1774,"change":1301,"percent_change":631,"volume":1782,"transactions":9,"vwap":1774},"2026-01-27",149.56,153.66,146.69,897400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-26",145,148.59,143.62,148.49001,2.5,1.71,782700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-23",147.28,147.99001,142.22,145.99001,-1.53,-1.04,617600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":267,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-22",146.75,150.75,143.050003,147.52,2.67,1246500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1057,"transactions":9,"vwap":1814},"2026-01-21",137.7,144,135.89999,143.67999,7.32,5.37,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":484,"volume":1824,"transactions":9,"vwap":1822},"2026-01-20",133,137.37,132.8,136.36,-0.52,670600,{"date":1826,"open":1821,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-16",139.39,132.029999,136.88,5.02,3.81,1268900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-15",127.85,133.5,127.23,131.86,6.81,5.45,974300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1395,"percent_change":1301,"volume":1848,"transactions":9,"vwap":1847},"2026-01-14",127.040001,127.26,122.21,125.050003,668500,{"date":1850,"open":1837,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-13",129.69,123.71,127.07,-0.16,-0.13,1113700,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1837,"change":312,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1837},"2026-01-12",122.87,129.95,1.67,1063100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-09",120,127.71,119.31,125.14,5.14,4.28,2415400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1865,"change":1663,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1865},"2026-01-08",118.79,123.74,115.25,0.27,2880200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2026-01-07",129.11,129.37,118.54,119.68,-10.29,-7.92,2991100,{"date":1889,"open":1890,"high":1891,"low":27,"close":1890,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1890},"2026-01-06",129.97,131.83,-10.47,-7.46,5593900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":968,"volume":1902,"transactions":9,"vwap":1900},"2026-01-05",142.85001,146.25999,139.78999,140.44,-0.37,737800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2026-01-02",136.23,143.39,135.74001,140.81,7.3,5.47,783700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1404,"percent_change":1328,"volume":1918,"transactions":9,"vwap":1917},"2025-12-31",135.99001,136.63,132.14999,133.50999,521600,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1799,"percent_change":923,"volume":1924,"transactions":9,"vwap":1923},"2025-12-30",136.89999,133.92,135.14999,621200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":771,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-29",137.50999,138.020004,134.78,136.19,-1.06,562400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":153,"volume":1940,"transactions":9,"vwap":1938},"2025-12-26",138.14,138.78999,136.38,137.64999,0.06,331200,{"date":1942,"open":1943,"high":1944,"low":1813,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-24",136.49001,138.81,137.59,-0.05,-0.04,271700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":589,"percent_change":61,"volume":1955,"transactions":9,"vwap":1954},"2025-12-23",136,139.96001,135,137.64,620200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":133,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-12-22",139.53999,139.64,134.5,137.029999,0.64,854400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1861,"volume":1971,"transactions":9,"vwap":1969},"2025-12-19",135.13,139.42,132.62,136.16,2.24,1468300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1922,"change":1977,"percent_change":1455,"volume":1832,"transactions":9,"vwap":1922},"2025-12-18",133.38,136.92999,131.23,5.53,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1744,"transactions":9,"vwap":1983},"2025-12-17",137.62,139.94,125.4,128.39,-10.2,-7.36,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-16",141,142.039993,138,138.59,-3.68,-2.59,1161300,{"date":1996,"open":1997,"high":1998,"low":1975,"close":1999,"change":800,"percent_change":1790,"volume":2000,"transactions":9,"vwap":1999},"2025-12-15",142.36,145.75,142.27,1247000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-12",163.73,163.92999,138.64,139.88,-25.31,-15.32,2226700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-11",161.19,165.83,154.75,165.19,2.53,1.56,1042200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-10",153.13,164.7,148.029999,162.66,9.71,6.35,1251800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1503,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-12-09",152.99001,156.60001,151.050003,152.95,-0.61,1096700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1430,"volume":2043,"transactions":9,"vwap":2041},"2025-12-08",165.87,166.75999,152.33,153.89,-8.98,1647200,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":652,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-12-05",158.87,165.89,156.25999,162.87,1.85,981100,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2017,"volume":2059,"transactions":9,"vwap":2057},"2025-12-04",156.82001,163.7,154.24001,159.91,2.45,1055100,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1502,"volume":2066,"transactions":9,"vwap":2064},"2025-12-03",159.86,147,157.46001,-2.99,1362800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1274,"volume":2074,"transactions":9,"vwap":2072},"2025-12-02",161.10001,162.12,157.86,160.45,1.79,903100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-12-01",158.77,162.59,154.32001,158.66,-3.47,-2.14,1079700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":268,"volume":2091,"transactions":9,"vwap":2089},"2025-11-28",160.47,162.75999,156.77,162.13,3.16,298000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-26",157,160.31,155.38,158.97,3.18,2.04,630600,{"date":2102,"open":2103,"high":2048,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-25",150.32001,146.57001,155.78999,4.14,2.73,597000,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-24",144.23,156.23,151.64999,8.61,6.02,1566800,{"date":2118,"open":2119,"high":2120,"low":1836,"close":2121,"change":2122,"percent_change":1728,"volume":2123,"transactions":9,"vwap":2121},"2025-11-21",139.84,143.23,143.039993,4.03,1305000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1520,"volume":2131,"transactions":9,"vwap":2129},"2025-11-20",146.42999,154.25999,136.85001,139.0099945,-2.5,1528800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-19",134.25,146.99001,132.73,141.50999,10.94,8.38,1538800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-18",124.94,132.53999,123.69,130.57001,2.08,1.62,1384700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-17",132.94,137.25,127.74,128.49001,-3.53,-2.67,1288600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-14",122.28,134.87,120.010002,132.020004,3.29,2.56,1831900,{"date":2169,"open":2170,"high":2104,"low":1982,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-13",144.57001,128.73,-18.67,-12.67,2650300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-12",153.059998,157.23,146.78,147.39999,-4.3,-2.83,772600,{"date":2185,"open":2186,"high":2086,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-11",159.58,151.11,151.7,-8.04,-5.03,655200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1187,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-11-10",160.61,164.059998,158.020004,159.74001,2.14,824700,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1909,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-11-07",145.020004,157.029999,141.57001,156.39,4.9,1212700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":431,"volume":2215,"transactions":9,"vwap":2213},"2025-11-06",154.12,154.59,148.69,149.089996,-2.12,747200,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":1721,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-11-05",145.91,155.64,151.21001,3.47,845000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1394,"volume":2230,"transactions":9,"vwap":2228},"2025-11-04",147.039993,150.55,144.50999,146.14,-6.79,1088100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-11-03",154.74001,157.99001,152.5,152.92999,-0.28,-0.18,1117400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-31",154.5,156.95,148.97,153.21001,0.01,1052900,{"date":2249,"open":2250,"high":2251,"low":2226,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-30",151.64,161.3,153.2,-2.06,-1.33,973200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-29",150.39,166.94,148.28,155.25999,-6.76,-4.17,2428700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2034,"volume":2272,"transactions":9,"vwap":2270},"2025-10-28",163.25,164.080002,155.19,162.020004,-1,1374600,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-27",163,163.98,160.77,163.020004,1.75,1.09,641300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-24",157.14,163.88,156.25,161.27,8.87,5.82,766300,{"date":2292,"open":2293,"high":2294,"low":1779,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-23",151.36,154.64,152.39999,4.1,2.76,709500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-22",161.21001,161.82001,141.020004,148.3,-8.41,-5.37,1308900,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":1283,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-10-21",158,152.53,156.71001,-0.65,604500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2166,"volume":2322,"transactions":9,"vwap":2320},"2025-10-20",156.45,159.53,154.3,157.73,3.94,743400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":827,"transactions":9,"vwap":2328},"2025-10-17",156.020004,158.96001,150.77,153.78999,-6.64,-4.14,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1404,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-10-16",162.50999,164.89,158.56,160.42999,-1.01,915900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-15",155.77,162.47,155.25,162.070007,8.42,5.48,1024500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1807,"volume":2355,"transactions":9,"vwap":2353},"2025-10-14",146.14999,153.96001,143,153.64999,4,600600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-13",149.16,151.2,148.039993,149.64999,4.42,3.04,607700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-10",150.24001,157.020004,144.91,145.23,-3.83,-2.57,1090800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-09",151.46001,154,148.92999,149.059998,-5.48,-3.55,615900,{"date":2384,"open":2359,"high":2385,"low":2386,"close":2387,"change":301,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-10-08",156.75,150.96001,154.53999,3.15,855200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-10-07",153.73,155.32001,145.87,149.82001,-4.1,-2.66,786700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-10-06",150.35001,154.95,149.61,153.92,6.31,4.27,753600,{"date":2409,"open":2410,"high":2411,"low":1812,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-10-03",148.19,148.39999,147.61,-0.21,-0.14,507100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1946,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-10-02",149.21001,150.029999,143.77,147.82001,-0.03,663700,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-10-01",139.95,149.57001,147.87,5.71,4.02,617500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1662,"volume":2439,"transactions":9,"vwap":2437},"2025-09-30",141.56,144.46001,139.10001,142.16,0.97,562200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":862,"volume":2447,"transactions":9,"vwap":2445},"2025-09-29",140.60001,145.050003,140.3,141.19,2.54,911400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2107,"percent_change":213,"volume":2454,"transactions":9,"vwap":2453},"2025-09-26",135.75,138.83,135.7,138.64999,700200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-25",137.3,138.96001,134.039993,135.92,-5.36,-3.79,779300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1046,"percent_change":1344,"volume":2470,"transactions":9,"vwap":2469},"2025-09-24",145.16,146.58,138.45,141.28,988200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2228,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2228},"2025-09-23",151.14999,154.13,141.17999,-5.09,-3.37,1314300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-22",154.21001,154.94,149.39999,151.23,-3.72,-2.4,1118000,{"date":2489,"open":2310,"high":2490,"low":2491,"close":2402,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2402},"2025-09-19",159.28999,152.25,-3.62,-2.28,1312500,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-18",156,159.53999,154.89,158.57001,6.09,3.99,921800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-17",153.11,155.55,151.25,152.48,-0.85,-0.55,736300,{"date":2514,"open":2515,"high":2041,"low":2516,"close":2517,"change":2518,"percent_change":589,"volume":2519,"transactions":9,"vwap":2517},"2025-09-16",152.42999,150.52,153.33,0.93,476100,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2295,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2295},"2025-09-15",150.22,155.73,2.72,1.82,859600,{"date":2528,"open":1774,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-12",150.69,145.59,149.67999,2.83,1.93,661200,{"date":2536,"open":2537,"high":2041,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-11",151.5,146.55,146.85001,-4.65,-3.07,948500,{"date":2544,"open":2545,"high":2377,"low":2352,"close":2537,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2537},"2025-09-10",143.25999,12.98,9.37,1726100,{"date":2550,"open":1936,"high":2551,"low":2552,"close":2553,"change":1855,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-09-09",140.83,135.83,138.52,-0.09,436300,{"date":2557,"open":2558,"high":2559,"low":1953,"close":2453,"change":557,"percent_change":2166,"volume":2560,"transactions":9,"vwap":2453},"2025-09-08",136.69,139.28,555400,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-09-05",136.45,138.28999,129,135.19,-0.8,-0.59,839100,{"date":2571,"open":2572,"high":1822,"low":2573,"close":1914,"change":1494,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1914},"2025-09-04",134.25999,133.7,1.65,583800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":113,"percent_change":1855,"volume":2582,"transactions":9,"vwap":2581},"2025-09-03",133.94,134.49001,132.2,133.78,531100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-09-02",131.89999,135.78999,130.089996,133.95,-2.18,-1.6,794900,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-29",140.50999,141.2,134.55,136.13,-6.3,-4.42,655400,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":213,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-08-28",141.5,144.92999,141.48,142.42999,1.43,649200,{"date":2610,"open":2442,"high":2611,"low":1959,"close":2612,"change":959,"percent_change":432,"volume":2613,"transactions":9,"vwap":2612},"2025-08-27",142.78,140.42,427200,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2137,"change":2618,"percent_change":2058,"volume":2619,"transactions":9,"vwap":2137},"2025-08-26",138.13,144.45,3.39,811500,{"date":2621,"open":2622,"high":2623,"low":1938,"close":2624,"change":527,"percent_change":2590,"volume":2625,"transactions":9,"vwap":2624},"2025-08-25",139.35001,140.99001,138.12,533500,{"date":2627,"open":1966,"high":2628,"low":2162,"close":2629,"change":2346,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-08-22",142.89,140.37,4.06,773100,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1947,"percent_change":2422,"volume":2638,"transactions":9,"vwap":2637},"2025-08-21",134.92999,135.8,133.89999,134.89,388200,{"date":2640,"open":2641,"high":1969,"low":2642,"close":2634,"change":2214,"percent_change":1249,"volume":2643,"transactions":9,"vwap":2634},"2025-08-20",134.95,131.5,659500,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-19",138.89999,139.5,134.33,137.050003,-2.42,-1.74,655300,{"date":2654,"open":2655,"high":2204,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-18",138.31,137.24001,139.47,0.75,0.54,410700,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-15",138.92,139.64999,136.21001,138.72,-0.79,-0.57,720100,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-14",139.020004,140.75,137.42,139.50999,-2.21,-1.56,741300,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2237,"volume":2686,"transactions":9,"vwap":2684},"2025-08-13",143.91,145.3,138.22,141.72,-0.4,923000,{"date":2688,"open":2689,"high":2611,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-08-12",137.21001,136.2,142.12,8.06,6.01,1002900,{"date":2696,"open":2586,"high":2697,"low":1819,"close":2698,"change":2082,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-08-11",137.17,134.059998,-1.57,919600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2690,"change":1679,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2690},"2025-08-08",136.39,138.2,135.56,0.78,680500,{"date":2709,"open":1980,"high":2710,"low":2711,"close":1923,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":1923},"2025-08-07",138.86,133.78999,-1.44,-1.05,1261800,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-08-06",140.61,141.36,134.67999,136.59,-3.92,-2.79,861600,{"date":2725,"open":2726,"high":2545,"low":2727,"close":2594,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2594},"2025-08-05",138.089996,136.95,1.97,1.42,1755700,{"date":2732,"open":1951,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-08-04",138.55,132.71001,138.53999,4.84,3.62,900000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2573,"change":1439,"percent_change":772,"volume":2744,"transactions":9,"vwap":2573},"2025-08-01",130,136.059998,127.97,1996100,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-31",125,139.12,123.87,134.56,20.94,18.43,4507900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":1861,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-07-30",112.42,114.07,108.32,113.62,1.49,2625400,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-29",107.51,115,107.27,111.95,6.44,6.1,2821000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":1743,"volume":2778,"transactions":9,"vwap":2776},"2025-07-28",104.82,105.6,102.93,105.51,1.8,975400,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-25",99.6,103.79,98.9,103.71,5.84,5.97,1437400,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":1503,"volume":2795,"transactions":9,"vwap":2793},"2025-07-24",98.41,98.74,96.45,97.87,-0.93,690800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-07-23",95.099998,99.5,94.55,98.8,4.97,5.3,704500,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-22",93.59,94.51,90.41,93.83,0.12,0.13,893800,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1687,"percent_change":2330,"volume":2820,"transactions":9,"vwap":2819},"2025-07-21",98.39,98.76,93.7,93.71,872300,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1703,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-07-18",98.56,99.41,96.67,97.76,0.3,1180700,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-17",91.29,97.91,90.96,97.47,6.17,6.76,1411000,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2729,"volume":2845,"transactions":9,"vwap":2843},"2025-07-16",90.34,92.61,88.76,91.3,1.28,889700,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-15",92.47,93.21,89.21,90.019997,-1.72,-1.87,1019300,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":113,"percent_change":2238,"volume":2861,"transactions":9,"vwap":2860},"2025-07-14",90.51,92.3,88.48,91.74,1200800,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2567,"volume":2869,"transactions":9,"vwap":2867},"2025-07-11",91.73,93.010002,89.65,91.91,-0.74,981900,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-07-10",98.73,99.97,86.48,92.65,-6.03,-6.11,3719000,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-07-09",100.31,101.18,97.019997,98.68,-0.22,964600,{"date":2888,"open":2889,"high":2890,"low":2793,"close":2783,"change":2271,"percent_change":2271,"volume":2891,"transactions":9,"vwap":2783},"2025-07-08",101.31,102,1004500,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":1394,"volume":2899,"transactions":9,"vwap":2897},"2025-07-07",102.75,103.9,98.84,99.9,-4.64,700700,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-07-03",102.32,105.54,102.26,104.54,2.32,2.27,578700,{"date":2910,"open":2824,"high":2904,"low":2911,"close":2912,"change":861,"percent_change":1455,"volume":2913,"transactions":9,"vwap":2912},"2025-07-02",97.28,102.22,790000,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":74,"volume":2921,"transactions":9,"vwap":2919},"2025-07-01",97.22,99.17,93.14,98,-0.5,1216200,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-30",101.35,101.56,97.93,98.5,-2.84,-2.8,1021500,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":1387,"percent_change":2685,"volume":2937,"transactions":9,"vwap":2936},"2025-06-27",102.15,102.68,99.47,101.34,1192300,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2568,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-06-26",102.21,103.26,99.82,101.75,-0.58,907700,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":825,"percent_change":825,"volume":2952,"transactions":9,"vwap":2951},"2025-06-25",100.91,103.74,100.3,102.34,1151200,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2297,"percent_change":1369,"volume":2959,"transactions":9,"vwap":2958},"2025-06-24",99,100.28,97.75,99.93,682200,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":61,"percent_change":128,"volume":2966,"transactions":9,"vwap":2965},"2025-06-23",95.55,97.34,93.11,97.17,549000,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-20",97.57,98.69,95.99,96.72,0.62,0.65,931700,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-06-18",94.22,96.95,93.93,96.099998,2.07,2.2,577200,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":345,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-06-17",95,96.74,92.4,94.029999,-1.9,918200,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":2907,"volume":3000,"transactions":9,"vwap":2998},"2025-06-16",96.36,97.5,95.33,95.85,2.13,584800,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-06-13",94.66,96.18,93.57,93.72,-3.35,-3.45,962200,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-06-12",93.68,97.12,93.52,97.07,2.92,3.1,924000,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":825,"volume":3026,"transactions":9,"vwap":3024},"2025-06-11",92.49,94.97,92.27,94.15,2.22,682700,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":1188,"percent_change":783,"volume":3033,"transactions":9,"vwap":3032},"2025-06-10",92.080002,92.58,89.53,91.93,887200,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-06-09",93.87,94.38,90.69,-2.93,-3.13,816000,{"date":3043,"open":3044,"high":2962,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-06-06",94.040001,92.16,93.62,1.35,1.46,838100,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3023,"change":589,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3023},"2025-06-05",91.25,92.66,89.5,0.67,838400,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":1328,"volume":3064,"transactions":9,"vwap":3062},"2025-06-04",93.019997,93.25,91,91.66,-1.12,521900,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":2502,"percent_change":1759,"volume":3071,"transactions":9,"vwap":3070},"2025-06-03",90.13,93.029999,89.14,92.78,859500,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":809,"percent_change":2676,"volume":3078,"transactions":9,"vwap":3077},"2025-06-02",89.84,91.21,87.97,88.79,664400,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":967,"volume":3086,"transactions":9,"vwap":3084},"2025-05-30",90.55,91.49,89.17,90.8,-0.69,770400,{"date":3088,"open":2807,"high":3089,"low":3090,"close":3082,"change":3091,"percent_change":2658,"volume":3092,"transactions":9,"vwap":3082},"2025-05-29",93.76,90.22,0.68,933100,{"date":3094,"open":3095,"high":3070,"low":2850,"close":3096,"change":1404,"percent_change":1520,"volume":3097,"transactions":9,"vwap":3096},"2025-05-28",92.33,90.81,706300,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":192,"percent_change":568,"volume":3104,"transactions":9,"vwap":3103},"2025-05-27",92.5,93,90.56,92.45,1038700,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":942,"volume":3112,"transactions":9,"vwap":3110},"2025-05-23",88.33,91.050003,87.77,89.81,-0.54,1132200,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-05-22",93.63,95.4,90.28,90.35,-2.91,-3.12,1404000,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-05-21",107.42,108.040001,92.74,93.26,-12.31,-11.66,2232500,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3048,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3136},"2025-05-20",103.73,105.62,103.55,105.57,1.4,1125000,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":2685,"volume":3146,"transactions":9,"vwap":3144},"2025-05-19",101.7,104.43,100.6,104.11,-0.42,787200,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":2147,"percent_change":323,"volume":3153,"transactions":9,"vwap":3152},"2025-05-16",103.27,104.9,102.019997,104.53,529300,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":2130,"volume":3161,"transactions":9,"vwap":3159},"2025-05-15",103.12,104.28,101.67,102.45,-2.63,786400,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":3169,"volume":3161,"transactions":9,"vwap":3167},"2025-05-14",105.24,106.5,104.32,105.080002,0.41,0.39,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3175},"2025-05-13",102.029999,105.63,101.13,104.67,3.24,3.19,1024900,{"date":3180,"open":3181,"high":3182,"low":2955,"close":3183,"change":3184,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3183},"2025-05-12",100.85,102.57,101.43,6.71,7.08,1033200,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-05-09",94.34,95.82,93.099998,94.72,1.53,1.64,777600,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":225,"percent_change":2982,"volume":3202,"transactions":9,"vwap":3201},"2025-05-08",93.5,95.16,91.86,93.19,1017700,{"date":3204,"open":3205,"high":3206,"low":3207,"close":2843,"change":214,"percent_change":3208,"volume":3209,"transactions":9,"vwap":2843},"2025-05-07",91.24,91.61,89.27,1.19,542400,{"date":3211,"open":3212,"high":2833,"low":3213,"close":3214,"change":1855,"percent_change":2414,"volume":3215,"transactions":9,"vwap":3214},"2025-05-06",88.5,88.28,90.23,791700,{"date":3217,"open":3218,"high":3200,"low":3218,"close":3219,"change":3220,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3219},"2025-05-05",88.53,90.36,0.15,0.17,598600,{"date":3224,"open":3225,"high":3226,"low":3212,"close":3227,"change":3228,"percent_change":674,"volume":3229,"transactions":9,"vwap":3227},"2025-05-02",88.74,91.55,90.21,3.21,813500,{"date":3231,"open":3232,"high":3225,"low":3233,"close":3234,"change":3235,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3234},"2025-05-01",84.23,84.2,87,5.36,6.57,1680800,{"date":3239,"open":3240,"high":3241,"low":3242,"close":3243,"change":1854,"percent_change":3244,"volume":3245,"transactions":9,"vwap":3243},"2025-04-30",79.15,81.75,77.29,81.64,-0.2,955400,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":3252,"percent_change":3193,"volume":3253,"transactions":9,"vwap":3251},"2025-04-29",80.45,82.4,78.96,81.8,1.23,615300,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":1616,"percent_change":3085,"volume":3260,"transactions":9,"vwap":3259},"2025-04-28",79.86,82.18,79.099998,80.57,566700,{"date":3262,"open":3263,"high":3251,"low":3264,"close":3265,"change":2099,"percent_change":3266,"volume":3267,"transactions":9,"vwap":3265},"2025-04-25",78.67,78.29,81.13,2.58,926400,{"date":183,"open":3269,"high":3270,"low":179,"close":3271,"change":3047,"percent_change":1743,"volume":3272,"transactions":9,"vwap":3271},77.74,79.98,79.089996,1085500]