[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRVL":3,"homepage-market-summary":36,"stock-historical-MRVL":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"MRVL","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},"Marvell Technology, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Marvell Technology is a fabless chip designer focused on wired networking, where it has the second-highest market share. Marvell serves the data center, carrier, enterprise, and consumer end markets with processors, optical and copper transceivers, switches, and storage controllers.","7,480","Wilmington, DE",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.0836,0.24,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},287.01,271.255,301.27,267.26,271.25,15.76,5.81,50915026.27017,744194,288.5021,329.88,70.69,25210377.57579715,83.5,6604,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,114,119,124,129,134,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":17,"price":113,"is_up":45},"Financials","XLF",54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":45},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":52,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":31,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},53.78,23913743,8728516271.525085,400.63,"2025-04-24",[189,190,200,211,222,233,244,255,266,277,288,298,309,320,331,342,353,364,375,386,397,408,419,430,441,452,462,473,484,494,504,515,526,537,548,559,570,581,591,601,612,623,634,645,656,667,678,688,699,710,721,732,743,754,764,775,786,795,804,813,822,830,839,848,857,866,875,884,893,902,911,920,929,937,946,955,963,972,981,990,999,1008,1017,1026,1035,1044,1053,1062,1071,1080,1089,1098,1107,1116,1125,1133,1142,1151,1160,1169,1178,1185,1193,1202,1211,1220,1229,1238,1247,1256,1265,1274,1283,1291,1299,1308,1316,1324,1333,1341,1350,1358,1366,1375,1384,1392,1401,1409,1418,1427,1436,1445,1453,1462,1470,1479,1488,1496,1505,1513,1522,1530,1538,1546,1555,1563,1572,1581,1589,1598,1606,1615,1624,1631,1640,1648,1656,1663,1670,1679,1687,1693,1700,1708,1717,1725,1733,1741,1747,1755,1762,1770,1779,1787,1795,1804,1812,1820,1828,1835,1843,1850,1857,1866,1874,1882,1889,1898,1907,1915,1923,1932,1941,1949,1955,1963,1970,1976,1982,1990,1998,2006,2013,2020,2029,2036,2045,2053,2062,2071,2078,2087,2096,2105,2112,2120,2128,2134,2140,2148,2156,2165,2173,2180,2188,2196,2204,2213,2221,2229,2238,2245,2253,2261,2270,2277,2285,2294,2302,2309,2318,2323,2331,2339,2346,2355,2360,2367,2375,2383,2390,2398,2406,2413,2419,2427,2432,2440,2448,2454,2463,2471,2479,2487,2494,2501,2508,2516,2524,2531,2540,2547,2555,2562,2570,2578,2586,2594,2602,2608,2614,2621,2629,2637,2646,2655,2661,2669,2676,2684,2690,2698,2705,2712,2720,2726,2734,2743,2751,2760,2767,2775,2782,2790,2799,2806,2814,2822,2829,2838,2846,2852,2859,2868,2873,2880,2889,2898,2904,2913,2918,2926,2933,2940,2947,2951,2959,2967,2974,2980,2989,2998,3006,3013,3021,3028,3037,3045,3053,3061,3069,3074,3081,3089,3097,3106,3113,3118,3125,3133,3141,3148,3156,3164,3173,3181,3189,3196,3203,3211,3216,3225,3233,3242,3250],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",276.155,279.48,267.8,-1.04,-0.38,12903601.499786,230222,271.4006,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",278,280,271.587,272.29,4.21,1.57,15905528.370088,287731,274.5737,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",265.095,270.2799,257.58,268.08,3.87,1.46,19030170.659123,248177,266.1729,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",264.65,265,256.24,264.21,0.94,0.36,11978925.817367,198210,261.5895,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",258.545,264.395,256.88,263.27,11.37,4.51,17098903.596424,250052,261.947,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",259.65,261.7814,248.1415,251.9,-10.035,-3.83,16916442.446396,246475,252.7744,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",263.56,267.4799,257.431,261.935,2.985,1.15,12427878.70083,201077,262.922,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",254.1,261.98,252.19,258.95,-1.95,-0.75,13424730.622396,209846,257.9408,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",262.36,264.97,256.22,260.9,-1.46,-0.56,13683550.689152,222786,260.0277,{"date":289,"open":290,"high":291,"low":292,"close":279,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",255.46,266,254,4.98,1.93,19926586.277842,298884,262.2062,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",251.4,261.18,244.985,257.38,13.13,5.38,21466198.141112,350642,254.6613,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",242.06,244.44,235.96,244.25,3.49,1.45,23635624.070778,226263,241.9526,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",240.07,247.89,240,240.76,11.05,4.81,20969943.688882,293609,242.2724,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",226.73,233.7699,224.58,229.71,8.01,3.61,16377427.705573,252879,229.7273,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",221.62,227.6199,220.92,221.7,2.88,1.32,12619489.7989,195188,223.2391,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",215.81,224.1,213.6264,218.82,-17.28,-7.32,21609917.040576,337241,219.7169,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",234.63,240.2,229.28,236.1,9.14,4.03,17422161.458983,251657,236.2265,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",228.03,234.49,226.15,226.96,-8.05,-3.43,16467555.102231,239951,229.199,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",223.8,241.88,223.6,235.01,9.6,4.26,20477871.863589,330655,235.9783,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",227,231.8925,222.53,225.41,1.86,0.83,20618225.179955,342515,227.1531,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",211.66,223.67,210.87,223.55,14.72,7.05,21218082.084453,319329,219.6451,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",204.35,212.77,201.1021,208.83,2.35,1.14,18768910.421222,268041,208.6695,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",205.25,208.49,203.5,206.48,-3.91,-1.86,14792866.643983,229677,206.2003,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",205.11,210.45,200.62,210.39,-1.27,-0.6,22284238.610237,346460,207.241,{"date":453,"open":454,"high":455,"low":456,"close":410,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",216.295,218.2205,209.525,-4.96,-2.29,23650741.269099,356346,211.7747,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",225.255,228.88,215.55,216.62,-24.83,-10.28,48979929.609807,779543,220.2786,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",253.44,254.6,240.38,241.45,-3.66,-1.49,41014669.177331,698102,241.6967,{"date":485,"open":324,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",245.17,236.79,245.11,4.73,1.97,17106953.265737,270469,243.3539,{"date":495,"open":496,"high":497,"low":498,"close":477,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",237.375,246.7,235.93,11.09,4.84,21347009.447945,323932,241.8986,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",229.22,231.7,220.4201,229.29,-7.75,-3.27,18791433.619238,302253,227.5461,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",252.39,252.52,233.28,237.04,-13.97,-5.57,25526600.627045,402810,238.8843,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",237.565,251.73,234.527,251.01,13.74,5.79,28667606.226749,443643,244.4363,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",240.13,245.489,228.1001,237.27,21.27,9.85,43165072.722808,622114,235.2337,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",220.52,225.01,211.1,216,-18.33,-7.82,25447145.063282,403035,216.3105,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",227.75,240.18,226.89,234.33,12.31,5.54,20434972.997612,343968,235.2773,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",221.395,223.5179,217.1,222.02,-0.16,-0.07,14300027.081599,235664,220.636,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":425,"volume":588,"transactions":589,"vwap":590},"2026-08-13",217.68,231.38,217.18,222.18,5.1,19049758.921289,299874,225.8952,{"date":592,"open":593,"high":563,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",225.9,216.88,217.08,4.77,2.25,24164509.528579,301527,218.7241,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",212,212.6599,206.43,212.31,3.75,1.8,13846546.563887,203365,210.667,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",227.77,230.1,208.51,208.56,-10.16,-4.65,19969817.977806,323311,215.9789,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-07",219.045,221.87,205.52,218.72,8.18,3.89,19380417.023156,301537,215.8538,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-06",205.565,219.462494,201.74,210.54,-0.48,-0.23,16455906.027449,258884,212.7409,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-05",215.98,222.38,210.29,211.02,-7.57,-3.46,16428699.335574,303747,214.8862,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-04",210.01,222.67,208,218.59,24.815,12.81,33057656.129661,502954,216.6916,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-03",180.52,194.44,177.57,193.775,6.215,3.31,20374721.906254,301418,189.1749,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":393,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",199.375,201.35,187.12,187.56,2.32,26587267.020981,413710,192.3356,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",178.375,184.3499,175.15,183.3,19.9,12.18,28232693.836879,386937,180.9596,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",174.03,177.8,162.9,163.4,-11.07,-6.34,24700316.915069,408218,168.6773,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-28",180,181.48,167.32,174.47,-14.7,-7.77,28677460.400286,532001,174.5524,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-27",198.72,199.79,181.76,189.17,-5.06,-2.61,21476267.363498,341989,188.9159,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-24",202.91,206.065,191.29,194.23,-15.09,-7.21,19665718.802208,324315,196.3015,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-23",207.86,214.56,205.02,209.32,-1.67,-0.79,16138020.752699,275642,209.2134,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":218,"volume":761,"transactions":762,"vwap":763},"2026-07-22",201.15,214.92,200.58,210.99,3.03,16890273.752911,278565,210.7959,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-21",205.555,210.6,202.84,207.96,13.02,6.68,22153457.297904,343493,207.2474,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-20",193.005,202.08,191.99,194.94,6.26,3.32,25070644.100695,378138,196.6663,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-17",182.23,194.050003,177.95,188.67999,0.38,0.2,29579300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-16",200.12,201.94,186.14999,188.3,-17.96,-8.71,34893000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-15",222.16,223.3,201.22,206.25999,-16.18,-7.27,26827600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-14",231.57001,232,218.63,222.44,4.91,2.26,20705500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":510,"volume":829,"transactions":9,"vwap":827},"2026-07-13",228.78,228.8,215.28,217.53,-18.28,25615300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-10",237.78999,240.94,232.020004,235.81,-7.46,-3.07,15106000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-09",246.17999,251.7,241.10001,243.27,11.56,4.99,21245300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-08",225.16,236.78999,224.98,231.71001,1.01,0.44,25541800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-07",234.92,237.44,222.94,230.7,-18.57,-7.45,36163800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-06",254.82001,260.45999,249.039993,249.27,3.98,1.62,25703100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-02",269.5,274.95001,237.2,245.28999,-26.76,-9.84,38435900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-07-01",282.47,292.5,271.35001,272.049988,-25.84,-8.67,33822700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-30",278.75,300,275.5,297.89001,20.14,7.25,37520100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-29",272.41,278.28,250.52,277.75,10.98,4.12,31749200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-26",268.37,274.20001,262,266.76999,-14.49,-5.15,41986200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-25",291.17999,292.51001,263.72,281.26001,4.56,1.65,39131600,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-24",281.95001,263.66,276.70001,-2.34,-0.84,35747400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-23",278.82001,290.95001,276.25,279.040009,-28.82,-9.36,46361100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-22",313.39001,314.17001,298.17999,307.85999,-2.72,-0.88,49225100,{"date":956,"open":957,"high":31,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-18",305.47,302.35999,310.57999,21.04,7.27,250989400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-17",292.89001,307.37,283.32001,289.54001,10.87,3.9,50607300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-16",299.13,317,278.13,278.67001,-30.21,-9.78,59201300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-15",296.70999,312.98001,288.089996,308.88,29.18,10.43,54963600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-12",270.070007,287.98001,267.31,279.70001,-1.01,-0.36,42047300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-11",260.54001,282.32001,258.42999,280.70999,28.12,11.13,57254500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-10",263.5,272.47,252.25999,252.59,-14.29,-5.35,54175100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-09",299.76001,302.39999,244,266.88,-21.97,-7.61,94754500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-08",288.69,304.95999,281.35999,288.85001,25.38,9.63,84575500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-05",299.5,300.72,261.39001,263.47,-52.96,-16.74,93976400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-04",282.95001,321.5,277.56,316.42999,14.78,4.9,86903500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-06-03",317.63,324.20001,294.01001,301.64999,10.86,3.73,115542800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-06-02",253.46001,291.29999,252.42999,290.79001,71.36,32.52,112646200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-06-01",198.91,225.14,195.12,219.42999,14.43,7.04,32926900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-29",204.44,208.75999,199.2,205,0.17,0.08,34024700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-28",198.75,207.39999,194.7,204.83,6.13,3.09,52624900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-27",217.98,218.25999,196.25,198.7,-9.56,-4.59,54198500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-26",211.24001,217.45,200.039993,208.25999,11.93,6.08,42558200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-22",194.72,198.39999,192.22,196.33,5.64,2.96,19823200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":630,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-21",192.50999,194.58,188.2,190.69,2.08,21506100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-20",183.45,193.32001,182.28,186.8,10.53,5.97,29808100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-19",164.61,181.64,162.85001,176.27,7.34,4.34,25003300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-18",181.77,182.71001,165.10001,168.92999,-7.96,-4.5,24439000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-15",173.89999,182.14,173.34,176.89,-5.69,-3.12,24757300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-14",180.88,192.14999,177.33,182.58,4.63,2.6,32661100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":790,"change":1183,"percent_change":629,"volume":1184,"transactions":9,"vwap":790},"2026-05-13",169.089996,182.31,168.91,13.45,31862600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":706,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-05-12",165.46001,168.73,157.96001,164.5,-3.71,21367800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-11",163.67,174.16,162.49001,170.84,0.71,0.42,22947600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-08",164.69,170.59,162.89999,170.13,10.12,6.32,20589000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-07",171.2,171.52,158.55,160.0099945,-12.14,-7.05,23683600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-05-06",172.60001,175.8,165,172.14999,3.4,2.01,23205300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-05-05",168.28,172.98,164.58,168.75,5.09,3.11,22284400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-05-04",165.48,166.82001,162.25999,163.66,-1.29,-0.78,14547000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-05-01",162.35001,166.39,159.25999,164.95,-0.2,-0.12,13071700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-30",160.34,165.61,156.36,165.14999,8.58,5.48,20327000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-29",153.77,157.21001,151.3,156.57001,3.34,2.18,20649000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-28",147.91,156,146.85001,153.23,-4.98,-3.15,27128700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1191,"volume":1290,"transactions":9,"vwap":1288},"2026-04-27",162.13,163.45,151.089996,158.21001,-6.1,30281800,{"date":1292,"open":1293,"high":1198,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-24",169.87,158.50999,164.31,-1.25,-0.76,37599100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-23",157.94,167.86,157.77,165.56,8.24,5.24,36938700,{"date":1309,"open":1310,"high":1311,"low":1287,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-22",153.66,158.69,157.32001,6.01,3.97,30765800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":425,"volume":1323,"transactions":9,"vwap":1321},"2026-04-21",148.7,154.95,147.85001,151.31,3.47,31901100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-20",147.50999,149.58,143.92999,147.84,8.15,5.83,39548500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1209,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-17",134.88,139.91,133.16,139.69,4.74,26341300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-16",132.25999,134.69,128.42,133.37,-1.23,-0.91,20830200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":44,"volume":1357,"transactions":9,"vwap":1355},"2026-04-15",132.39,138.19,131.88,134.60001,0.77,23450100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":294,"volume":1365,"transactions":9,"vwap":1363},"2026-04-14",136.11,136.89999,130.84,133.83,2.53,33600700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-13",129.97,133.2,128.97,131.3,2.81,2.19,31264700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-10",123.66,129.84,123.6,128.49001,8.56,7.14,41187000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1263,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-04-09",118.96,121.97,117.83,119.93,4.79,32718500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-04-08",114,115.66,110.45,114.45,5.07,4.64,29455900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1254,"volume":1408,"transactions":9,"vwap":1406},"2026-04-07",108.38,110.12,106.019997,109.38,-0.13,18965200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-04-06",109.45,111.89,106,109.51,2.4,2.24,22700500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-04-02",102.3,107.26,101.13,107.11,0.4,0.37,23667100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-04-01",100.82,107.84,100.49,106.71,7.66,7.73,44072500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-31",96.4,99.56,93.050003,99.050003,11.24,12.8,51286100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":864,"volume":1452,"transactions":9,"vwap":1450},"2026-03-30",95.12,96.5,86.61,87.81,-7.07,21463200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-27",98.78,99.63,93.4,94.88,-2.8,-2.87,16507100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1245,"volume":1469,"transactions":9,"vwap":1467},"2026-03-26",97.96,100.65,97.22,97.68,-0.77,26078500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-25",94.080002,98.82,94,98.45,6.09,6.59,22562400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-24",88.84,93.16,88.8,92.36,2.2,2.44,13731200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":597,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-23",89.45,91.58,88.74,90.16,2.56,14126700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-20",88.9,90.48,86.66,87.91,-1.62,-1.81,25570400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1272,"volume":1512,"transactions":9,"vwap":1510},"2026-03-19",86.27,89.74,85.13,89.53,1.91,13388800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-18",90.8,92.019997,87.17,87.62,-3.17,-3.49,16096700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":750,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-03-17",92.3,93.44,90.35,90.79,-0.86,11622600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1491,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1491},"2026-03-16",89.15,92.52,89.12,3.72,4.23,15875500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":95,"volume":1545,"transactions":9,"vwap":1543},"2026-03-13",87.76,90.5,86.82,87.86,0.19,14108100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-12",89.85,90.029999,87.37,87.67,-2.77,-3.06,16854400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":837,"volume":1562,"transactions":9,"vwap":1560},"2026-03-11",93.6,95.010002,90.18,90.44,-2.86,18446200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-10",92.57,95.050003,91.62,93.3,0.65,0.7,26499500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-03-09",87.93,92.93,84.2,92.65,3.08,3.44,38873500,{"date":1582,"open":1583,"high":1457,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-03-06",84.72,83.4,89.57,13.89,18.35,90071100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-03-05",78.9,80.26,75.24,75.68,-2.41,-3.09,42620200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":44,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-03-04",78.7,79.5,77.26,78.089996,0.75,14677500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-03-03",77.85,79.080002,76.65,77.51,-3.35,-4.14,15826400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-03-02",79.63,82.82,79.4,80.86,-0.83,-1.02,15228500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1415,"percent_change":760,"volume":1630,"transactions":9,"vwap":1629},"2026-02-27",80.029999,82.29,78.66,81.69,20253800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-26",81.11,81.63,77.15,79.29,-1.63,-2.01,12326500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1364,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-25",79.010002,81.19,78.97,80.92,3.23,10524700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1356,"volume":1655,"transactions":9,"vwap":1653},"2026-02-24",78,79.7,77.18,78.39,0.6,8396200,{"date":1657,"open":1653,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1529,"transactions":9,"vwap":1660},"2026-02-23",79.11,76.07,77.79,-1.69,-2.13,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1407,"percent_change":576,"volume":1669,"transactions":9,"vwap":1668},"2026-02-20",78.24,80.34,77.6,79.48,8795300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-19",78.38,79.67,77.72,79.61,0.52,0.66,6512200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1087,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-02-18",79.15,80.4,78.49,79.089996,0.1,8408200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1642,"change":1424,"percent_change":102,"volume":1692,"transactions":9,"vwap":1642},"2026-02-17",77.32,80.32,76.63,10568500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":792,"percent_change":59,"volume":1699,"transactions":9,"vwap":1698},"2026-02-13",77.95,79.97,77.75,78.61,7615400,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-12",82.19,77.44,78.23,-3.11,-3.82,13643800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-11",83.6,83.78,79.21,81.34,-0.67,-0.82,11636700,{"date":1718,"open":1719,"high":1584,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-02-10",82.69,81.49,82.010002,-0.34,-0.41,10561400,{"date":1726,"open":1675,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-02-09",83.059998,78.67,82.35,2.07,2.58,13775400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":629,"volume":1740,"transactions":9,"vwap":1738},"2026-02-06",76.84,80.75,76.52,80.28,6.07,22581800,{"date":1742,"open":1743,"high":1744,"low":32,"close":1745,"change":52,"percent_change":1569,"volume":1746,"transactions":9,"vwap":1745},"2026-02-05",72.88,74.79,74.21,19202000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1503,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-02-04",75,76.059998,71.78,73.73,-2.4,17506200,{"date":1756,"open":1757,"high":1644,"low":1758,"close":1759,"change":1167,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-02-03",78.54,72.79,75.54,-3.97,22563900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1628,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1628},"2026-02-02",77.61,78.98,76.72,-0.26,-0.33,14513000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-30",80.050003,81.7,78.18,78.92,-2.42,-2.98,12581400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1713,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1713},"2026-01-29",81.94,82.44,78.3,-2.28,-2.73,13944900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":404,"volume":1794,"transactions":9,"vwap":1792},"2026-01-28",84.58,85.47,82.7,83.62,0.69,10311000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-27",82.87,83.74,81.3,82.93,1.16,1.42,11307900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":128,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":128},"2026-01-26",79.82,83.44,79.56,1.54,1.92,12464600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1460,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-23",81.22,82.019997,79.72,80.23,-3.45,13924600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":164,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-22",84.47,85.35,82.74,83.099998,0.67,12997600,{"date":1829,"open":1682,"high":1830,"low":1682,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-21",84.29,82.55,2.75,3.45,17134300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1715,"volume":1842,"transactions":9,"vwap":1840},"2026-01-20",79.31,83.48,79.019997,79.8,-0.66,18688000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1087,"percent_change":1685,"volume":1849,"transactions":9,"vwap":1848},"2026-01-16",81.45,82.48,80.3,80.46,15011200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1621,"percent_change":1622,"volume":1856,"transactions":9,"vwap":1855},"2026-01-15",82.72,82.94,80,80.38,16593500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-14",82.96,83,79.27,81.21,-1.84,-2.22,15295700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1544,"volume":1873,"transactions":9,"vwap":1871},"2026-01-13",83.51,84.059998,82.75,83.050003,0.16,9133500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1768,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2026-01-12",82.42,83.75,82.080002,82.89,-0.4,10146600,{"date":1883,"open":1884,"high":1885,"low":1702,"close":1886,"change":641,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2026-01-09",84.029999,84.45,83.22,-0.28,13486300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-08",84.7,84.92,82.88,83.45,-1.19,-1.41,10695900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2026-01-07",86.52,86.54,83.59,84.64,-3.59,-4.07,17230800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1864,"volume":1914,"transactions":9,"vwap":1912},"2026-01-06",92.7,94.2,86.77,88.23,-2,24322700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":228,"volume":1922,"transactions":9,"vwap":1920},"2026-01-05",93.019997,93.97,88.12,90.23,0.84,21328400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2026-01-02",86.74,90.080002,86.6,89.39,4.41,5.19,14987500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-31",86.8,86.92,84.94,84.98,-1.78,-2.05,7234100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":180,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-30",85.76,88.099998,85.72,86.76,1.17,9583000,{"date":1950,"open":1951,"high":1952,"low":1576,"close":1943,"change":1953,"percent_change":1714,"volume":1954,"transactions":9,"vwap":1943},"2025-12-29",85.33,86.099998,-0.58,9677700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":117,"volume":1962,"transactions":9,"vwap":1960},"2025-12-26",87.099998,87.2,85.97,86.34,-0.15,5001000,{"date":1964,"open":1965,"high":1966,"low":1952,"close":1967,"change":1895,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-24",87.25,87.77,86.49,-1.36,5335300,{"date":1971,"open":1972,"high":1973,"low":1830,"close":1974,"change":348,"percent_change":1226,"volume":1975,"transactions":9,"vwap":1974},"2025-12-23",84.4,88.050003,87.68,12334100,{"date":1977,"open":1978,"high":1979,"low":1885,"close":1980,"change":1199,"percent_change":1921,"volume":1981,"transactions":9,"vwap":1980},"2025-12-22",86.58,87.35,84.8,9871000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":196,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-12-19",84.050003,86.22,83.7,84.089996,-0.45,21722200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1822,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1822},"2025-12-18",84.48,85.029999,82.65,2.77,3.39,12732100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1773,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1773},"2025-12-17",86.5,87.18,81.18,-2.37,-2.82,16662700,{"date":2007,"open":2008,"high":1885,"low":2009,"close":2010,"change":2011,"percent_change":641,"volume":2012,"transactions":9,"vwap":2010},"2025-12-16",83.58,82.23,84.07,-0.19,9483800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":117,"percent_change":1253,"volume":2019,"transactions":9,"vwap":2018},"2025-12-15",84.87,85.85,83.67,84.26,11953300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-12",87.63,89,83.89,84.43,-5,-5.59,21576300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":80,"volume":1856,"transactions":9,"vwap":2034},"2025-12-11",90.98,91.74,87.51,89.43,-3.04,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-10",91.33,92.85,90.15,92.47,3.57,4.02,22573600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1498,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1498},"2025-12-09",91.59,91.69,88.040001,-3.1,-3.37,23037400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-12-08",90.45,92.79,88.92,92,-6.91,-6.99,40731000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-12-05",100.4,102.64,97.31,98.91,0.72,0.73,22219900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1638,"percent_change":1638,"volume":2077,"transactions":9,"vwap":2076},"2025-12-04",99.41,102.77,97.18,98.19,23981800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-12-03",100.040001,102.11,95.79,100.2,7.31,7.87,52833700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-12-02",92.66,93.86,91.46,92.89,1.79,1.96,38231100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-12-01",89.14,92.74,88.3,91.099998,1.7,1.9,18143400,{"date":2106,"open":2107,"high":1510,"low":2108,"close":2109,"change":2110,"percent_change":1810,"volume":2111,"transactions":9,"vwap":2109},"2025-11-28",85.9,84.52,89.4,1.68,11235600,{"date":2113,"open":2114,"high":2115,"low":1884,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-26",84.59,89.31,87.72,4.29,5.14,15019100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":997,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-11-25",82.5,83.81,80.53,83.43,-0.43,11667900,{"date":2129,"open":1683,"high":1789,"low":1650,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-24",83.79,6.34,8.19,23945100,{"date":2135,"open":2136,"high":1775,"low":2137,"close":2138,"change":1356,"percent_change":180,"volume":2139,"transactions":9,"vwap":2138},"2025-11-21",76.76,73.62,77.45,16211000,{"date":2141,"open":1584,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-20",84.44,76.080002,76.68,-4.64,-5.71,23315900,{"date":2149,"open":1684,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-19",81.89,78.78,81.32,2.64,3.36,13688200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-18",80.47,81.75,78.44,78.68,-4.77,-5.72,23426900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1894,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1894},"2025-11-17",85.43,86.72,81.86,-3,-3.47,16548600,{"date":2174,"open":1822,"high":2023,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-14",83.33,86.45,-1.07,-1.22,12414100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1503,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-11-13",87.59,88.45,84.71,87.52,-2.03,17226600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-11-12",90.56,92.87,88.87,89.33,0,11846700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2193,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2193},"2025-11-11",92.029999,92.67,88.52,-3.9,-4.18,13538500,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-11-10",93.17,94.47,92.2,93.23,2.31,2.54,14570700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1595,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-11-07",91.68,92.18,85.11,90.92,-2.58,20898700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":142,"volume":2228,"transactions":9,"vwap":2226},"2025-11-06",96.21,98.13,92.42,93.33,0.43,28022500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-05",88.33,95.39,88.15,92.9,5.31,6.06,17194500,{"date":2239,"open":1540,"high":2240,"low":2241,"close":2182,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2182},"2025-11-04",90.84,87.22,-2.78,-3.08,13630000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2051,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-11-03",93.39,94.84,90.010002,90.37,-3.6,14308700,{"date":2254,"open":1457,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-31",97.57,90.96,93.74,5.17,5.84,29320800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-30",89.28,90.46,88.36,88.57,-1.58,-1.75,11903800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2040,"change":2275,"percent_change":1511,"volume":2276,"transactions":9,"vwap":2040},"2025-10-29",90.76,91.51,89.050003,1.69,13399900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1887,"volume":2284,"transactions":9,"vwap":2282},"2025-10-28",88.96,89.98,87.79,88.46,-0.25,13029300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-27",86.040001,89.38,85.2,88.71,4.58,5.44,16331600,{"date":2295,"open":2296,"high":2297,"low":1791,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-24",83.88,85.79,84.13,1.36,1.64,11661400,{"date":2303,"open":2304,"high":1894,"low":2124,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-23",81,82.77,1.72,2.12,10335800,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-22",81.23,83.57,79.059998,81.050003,-3.21,-3.81,19218600,{"date":2319,"open":2320,"high":2321,"low":1825,"close":2018,"change":2267,"percent_change":1863,"volume":2322,"transactions":9,"vwap":2018},"2025-10-21",85.69,85.93,13242100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1753,"volume":2330,"transactions":9,"vwap":2328},"2025-10-20",86.64,88.72,85.45,85.84,-2.11,16137500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1887,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-10-17",86.83,88.95,85.71,87.95,-0.32,13244000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":1912,"change":1841,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1912},"2025-10-16",89.71,91.2,87.029999,-0.74,12988900,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-15",88.17,89.46,86.59,88.89,2.67,3.1,15202200,{"date":2356,"open":1934,"high":2357,"low":1951,"close":1985,"change":1519,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1985},"2025-10-14",88.82,-3.55,15447600,{"date":2361,"open":2362,"high":2363,"low":2325,"close":1928,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1928},"2025-10-13",89.47,89.87,3.78,4.42,20563500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2027,"volume":2374,"transactions":9,"vwap":2372},"2025-10-10",92.97,94.66,85.36,85.61,-5.07,30545700,{"date":2376,"open":2377,"high":1577,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-09",91.94,90.52,90.68,-1.82,-1.97,14868400,{"date":2384,"open":2385,"high":2199,"low":1518,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-08",88.39,92.5,5.53,6.36,20451000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":272,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-10-07",88.97,90.89,86.029999,86.97,-2.19,17609500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2057,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2057},"2025-10-06",88.85,90.25,88.25,2.7,3.13,20580500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":1985,"change":2411,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1985},"2025-10-03",86.28,87.27,85.080002,0.02,15679200,{"date":2414,"open":2415,"high":2416,"low":2025,"close":2417,"change":2210,"percent_change":1832,"volume":2418,"transactions":9,"vwap":2417},"2025-10-02",85.07,87.31,86.2,21698700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2024,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2024},"2025-10-01",82.4,84.11,81.35,-0.18,-0.21,20038400,{"date":2428,"open":1773,"high":2025,"low":2429,"close":2010,"change":2110,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2010},"2025-09-30",81.4,2.04,18751700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1245,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-09-29",83.69,85.089996,82.32,82.39,-0.94,20468300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1297,"volume":2447,"transactions":9,"vwap":2445},"2025-09-26",82.47,83.87,81.54,83.17,-0.64,26715100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2123,"change":1535,"percent_change":1399,"volume":2453,"transactions":9,"vwap":2123},"2025-09-25",78.11,84.46,76.32,43286000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-24",76.96,81.72,75.07,80.089996,5.47,7.33,50429500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1348,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-23",75.39,76.35,74.019997,74.62,-1.2,21403700,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-22",73.35,75.93,75.53,1.27,1.71,20037700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":157,"volume":2486,"transactions":9,"vwap":2484},"2025-09-19",74.75,75.37,73.32,74.26,0.03,31788100,{"date":2488,"open":2489,"high":1749,"low":2490,"close":2491,"change":2492,"percent_change":2291,"volume":2493,"transactions":9,"vwap":2491},"2025-09-18",72.75,72.49,74.23,3.25,28894800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2307,"percent_change":1578,"volume":2500,"transactions":9,"vwap":2499},"2025-09-17",68.86,72.41,68.36,70.98,29593100,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2496,"change":2506,"percent_change":2307,"volume":2507,"transactions":9,"vwap":2496},"2025-09-16",67.84,69.18,67.36,1.43,15931000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1087,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-09-15",67.45,68.11,66.33,67.43,0.12,17340800,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":426,"volume":2523,"transactions":9,"vwap":2521},"2025-09-12",67.55,67.75,66.14,67.35,0.76,14868600,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":79,"percent_change":1297,"volume":2530,"transactions":9,"vwap":2529},"2025-09-11",67,68.2,66.36,66.59,13912400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-09-10",67.92,68.52,66.68,67.099998,0.26,0.39,23751400,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1921,"percent_change":2476,"volume":2546,"transactions":9,"vwap":2545},"2025-09-09",65.86,67.44,65.19,66.84,17226000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2352,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-09-08",63.62,66.13,63.07,66,4.22,24466600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1468,"percent_change":2469,"volume":2561,"transactions":9,"vwap":2560},"2025-09-05",63.98,64.59,62.47,63.33,25793100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2093,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-09-04",62.14,64.53,61.44,64.099998,2.87,27726400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":458,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-09-03",64.050003,64.52,61.72,62.31,-3.54,34297300,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1832,"volume":2585,"transactions":9,"vwap":2583},"2025-09-02",61.96,64.66,61.81,64.6,1.73,36275600,{"date":2587,"open":2565,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-29",65.49,62.62,62.87,-14.36,-18.59,96830800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1486,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-08-28",75.92,78.080002,75.059998,77.23,3.26,36895300,{"date":2603,"open":2604,"high":2605,"low":2606,"close":1744,"change":108,"percent_change":1199,"volume":2607,"transactions":9,"vwap":1744},"2025-08-27",74.2,75.029999,73.82,11373500,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2484,"change":2612,"percent_change":608,"volume":2613,"transactions":9,"vwap":2484},"2025-08-26",72.99,75.14,1.31,12302300,{"date":2615,"open":2610,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":577,"volume":2620,"transactions":9,"vwap":2618},"2025-08-25",73.88,72.26,72.95,-0.05,10057700,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2093,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-08-22",71.34,74.73,70.68,73,2.51,14435900,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-08-21",70.46,72,70.050003,71.21,-0.01,9854100,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-20",71.73,71.83,68.54,71.22,-0.85,-1.18,19895200,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-08-19",76.4,76.44,71.8,72.07,-4.67,-6.09,16963400,{"date":2656,"open":2143,"high":2657,"low":2658,"close":2659,"change":164,"percent_change":2068,"volume":2660,"transactions":9,"vwap":2659},"2025-08-18",77.080002,75.29,76.74,10192500,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-15",79.42,76.17,76.19,-2.85,-3.61,13212900,{"date":2670,"open":2671,"high":1617,"low":2672,"close":2673,"change":1887,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-08-14",78.029999,77.34,79.040001,-0.35,10127800,{"date":2677,"open":2678,"high":2679,"low":2671,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-13",78.4,80.059998,79.32,1.51,1.94,11740200,{"date":2685,"open":2466,"high":2686,"low":2687,"close":2688,"change":108,"percent_change":1793,"volume":2689,"transactions":9,"vwap":2688},"2025-08-12",77.97,74.84,77.81,15547900,{"date":2691,"open":1695,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-08-11",80.010002,77.19,77.28,-0.06,-0.08,11843600,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2672,"change":2703,"percent_change":2094,"volume":2704,"transactions":9,"vwap":2672},"2025-08-08",76.2,77.39,75.61,1.49,9971300,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":108,"percent_change":1570,"volume":2711,"transactions":9,"vwap":2710},"2025-08-07",76.5,77.25,74.19,75.85,14628000,{"date":2713,"open":2143,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-08-06",76.45,73.98,75.32,-1.31,-1.71,14469700,{"date":2721,"open":2722,"high":1650,"low":2723,"close":1691,"change":1685,"percent_change":2724,"volume":2725,"transactions":9,"vwap":1691},"2025-08-05",76.91,74.96,0.13,11920800,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1131,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-08-04",75.7,76.89,74.82,76.53,2.79,11882900,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-08-01",77.07,77.16,73.42,74.45,-5.92,-7.37,28877000,{"date":2744,"open":1870,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-31",83.25,79.62,80.37,-1.37,-1.68,26433200,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-30",83.11,85.27,80.57,81.74,5.4,7.07,45527600,{"date":2761,"open":2648,"high":2762,"low":2763,"close":2764,"change":2227,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-07-29",78.76,75.97,76.34,0.57,14717200,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2102,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-07-28",75.15,76.58,74.66,75.91,2.29,13267400,{"date":2776,"open":2777,"high":2778,"low":2779,"close":1745,"change":1086,"percent_change":2780,"volume":2781,"transactions":9,"vwap":1745},"2025-07-25",74,74.55,73.099998,0.23,9830300,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1356,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-07-24",73.67,74.12,72.39,74.040001,1.05,10641400,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-23",72.57,73.71,72.24,73.27,1.28,1.78,11239000,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2177,"percent_change":283,"volume":2805,"transactions":9,"vwap":2804},"2025-07-22",72.97,73.15,70.3,71.99,12192300,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":1662,"volume":2813,"transactions":9,"vwap":2811},"2025-07-21",73.49,73.55,72.2,73.059998,-1.59,15595300,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2153,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-07-18",72.35,75.26,71.15,74.65,3.67,16914800,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1801,"percent_change":2300,"volume":2828,"transactions":9,"vwap":2827},"2025-07-17",71.099998,73.13,70.12,72.010002,15030000,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-16",70.13,71.019997,68,70.85,-1.56,-2.15,26477200,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2497,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2497},"2025-07-15",73.75,74.010002,72.12,-0.1,-0.14,15683100,{"date":2847,"open":2848,"high":2618,"low":2849,"close":2850,"change":1253,"percent_change":1887,"volume":2851,"transactions":9,"vwap":2850},"2025-07-14",72.11,70.48,72.51,12029400,{"date":2853,"open":2792,"high":2854,"low":2842,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-07-11",73.18,72.71,-0.65,-0.89,10136000,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-07-10",72.4,73.56,71.39,73.36,1.1,1.52,11542400,{"date":2869,"open":2850,"high":2808,"low":2870,"close":2617,"change":2871,"percent_change":2227,"volume":2872,"transactions":9,"vwap":2617},"2025-07-09",71.3,0.31,18453500,{"date":2874,"open":2875,"high":2876,"low":2650,"close":2877,"change":1424,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-07-08",72.33,73.5,71.95,0.56,16356800,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-07-07",74.43,74.81,71.45,71.55,-3.63,-4.83,22050900,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-07-03",74.83,75.34,74.13,75.18,0.93,1.25,10218000,{"date":2899,"open":2665,"high":1684,"low":2900,"close":2901,"change":2902,"percent_change":728,"volume":2903,"transactions":9,"vwap":2901},"2025-07-02",73.78,74.25,-1.99,39388500,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-07-01",76.73,77.78,75.040001,76.24,-1.16,-1.5,16702100,{"date":2914,"open":2678,"high":2160,"low":2915,"close":2916,"change":17,"percent_change":2871,"volume":2917,"transactions":9,"vwap":2916},"2025-06-30",76.71,77.4,17072900,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2737,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2737},"2025-06-27",78.85,79,76.41,-2.81,-3.51,27254000,{"date":2927,"open":2928,"high":2929,"low":2138,"close":1696,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":1696},"2025-06-26",79.029999,81.12,4.04,5.32,37440600,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2474,"change":2068,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2474},"2025-06-25",76.37,76.49,74.6,0.96,19426700,{"date":2941,"open":2786,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":781,"volume":2946,"transactions":9,"vwap":2944},"2025-06-24",75.44,71.91,75.21,4.43,26999800,{"date":2948,"open":2610,"high":2854,"low":2504,"close":2949,"change":1785,"percent_change":1191,"volume":2950,"transactions":9,"vwap":2949},"2025-06-23",70.78,26862100,{"date":2952,"open":2953,"high":1689,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-06-20",77.059998,73.3,73.51,-1.44,-1.92,46009100,{"date":2960,"open":2961,"high":2962,"low":1752,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-18",74.53,77.65,74.95,4.96,7.09,55359800,{"date":2968,"open":2969,"high":2489,"low":2970,"close":2971,"change":2126,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-06-17",70.22,69.17,69.99,-0.61,25313400,{"date":2975,"open":2534,"high":2976,"low":2977,"close":2978,"change":1646,"percent_change":327,"volume":2979,"transactions":9,"vwap":2978},"2025-06-16",71.28,68.040001,70.42,19706100,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-06-13",68.059998,68.97,66.97,67.19,-2.45,-3.52,14159800,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-06-12",67.94,70.059998,67.77,69.64,1.4,2.05,11862600,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":448,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-06-11",69.39,70.24,67.64,68.24,-0.87,13885500,{"date":3007,"open":3008,"high":3009,"low":2982,"close":3010,"change":3011,"percent_change":2126,"volume":3012,"transactions":9,"vwap":3010},"2025-06-10",69.93,70.58,68.84,-0.3,14948700,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":1801,"volume":3020,"transactions":9,"vwap":3018},"2025-06-09",69.47,71.24,68.96,69.14,0.79,19351800,{"date":3022,"open":2984,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":1051,"volume":3027,"transactions":9,"vwap":3025},"2025-06-06",69.78,66.31,68.35,3.19,22926300,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-06-05",67.27,67.59,64.81,65.16,-1.14,-1.72,23426600,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":1209,"volume":3044,"transactions":9,"vwap":3042},"2025-06-04",63.040001,67.029999,61.86,66.3,3.94,26990200,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":316,"volume":3052,"transactions":9,"vwap":3050},"2025-06-03",62.029999,63.51,61.15,62.36,0.89,19286600,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":2796,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3058},"2025-06-02",59.75,62.3,59.53,61.47,2.13,18270300,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":2576,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3066},"2025-05-30",60.8,60.98,58.61,60.19,-5.55,48347500,{"date":3070,"open":2505,"high":3031,"low":2560,"close":3071,"change":1528,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3071},"2025-05-29",63.73,-1.33,39014700,{"date":3075,"open":3076,"high":3077,"low":3078,"close":2558,"change":1356,"percent_change":3079,"volume":3080,"transactions":9,"vwap":2558},"2025-05-28",64.8,65.9,64.5,1.21,23421200,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":2404,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3086},"2025-05-27",62.94,65.52,62.46,63.82,5.16,25511700,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":2910,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3094},"2025-05-23",60.15,61.3,60,60.69,-1.88,17443200,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-05-22",59.41,62.86,59.32,61.85,1.74,2.89,16653100,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":2717,"percent_change":1662,"volume":3112,"transactions":9,"vwap":3111},"2025-05-21",60.95,62.45,59.68,60.11,14022800,{"date":3114,"open":3108,"high":3115,"low":3116,"close":3115,"change":3034,"percent_change":2380,"volume":3117,"transactions":9,"vwap":3115},"2025-05-20",61.42,59.8,22326200,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":2469,"percent_change":3095,"volume":3124,"transactions":9,"vwap":3123},"2025-05-19",61.099998,62.97,60.64,62.56,20323500,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":2956,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3130},"2025-05-16",65.099998,65.14,63.5,63.76,-2.21,18712900,{"date":3134,"open":3127,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-15",65.96,63.94,65.2,-0.7,-1.06,9962500,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3077,"change":1200,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3077},"2025-05-14",66.65,66.92,64.95,0.64,11472600,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":2866,"volume":3155,"transactions":9,"vwap":3153},"2025-05-13",65.050003,67.040001,64.4,65.48,0.98,19733700,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3078,"change":3161,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3078},"2025-05-12",64.72,65.11,63.18,4.85,8.13,20383100,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-05-09",59.85,60.87,59.14,59.65,2.02,3.51,14698300,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":349,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3178},"2025-05-08",58.060001,59.029999,56.69,57.63,2.34,18868800,{"date":3182,"open":3183,"high":3184,"low":183,"close":3185,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3185},"2025-05-07",55.16,56.44,56.31,-4.91,-8.02,40342900,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":1297,"percent_change":1347,"volume":3195,"transactions":9,"vwap":3194},"2025-05-06",60.37,61.84,59.97,61.22,9818100,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":2674,"percent_change":284,"volume":3202,"transactions":9,"vwap":3201},"2025-05-05",61.69,62.95,61.080002,61.98,9098900,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":820,"volume":3210,"transactions":9,"vwap":3208},"2025-05-02",62.2,63.43,61.97,62.33,1.38,15638600,{"date":3212,"open":3091,"high":3213,"low":3214,"close":3108,"change":1731,"percent_change":2365,"volume":3215,"transactions":9,"vwap":3108},"2025-05-01",61.78,59.27,17638200,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3221},"2025-04-30",56.28,58.44,55.86,58.37,-0.31,-0.53,14316600,{"date":3226,"open":3227,"high":3055,"low":3228,"close":3229,"change":3230,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3229},"2025-04-29",58.21,58.0099983,58.68,-0.02,-0.03,14831900,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3238},"2025-04-28",58.29,58.87,56.7,58.7,-0.22,-0.37,13840000,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":3248,"percent_change":1995,"volume":3249,"transactions":9,"vwap":3247},"2025-04-25",56.98,59.26,56.76,58.92,1.59,11929600,{"date":187,"open":3251,"high":3252,"low":3253,"close":3254,"change":1364,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3254},54.8,57.97,54.46,57.33,4.62,21404800]