[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NFLX":3,"homepage-market-summary":31,"stock-historical-NFLX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NFLX","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},"NetFlix Inc","Nasdaq",null,"SERVICES-VIDEO TAPE RENTAL","Netflix's relatively simple business model involves only one business, its streaming service. It has the biggest television entertainment subscriber base in both the United States and the collective international market, with more than 300 million subscribers globally. Netflix has exposure to nearly the entire global population outside of China. The firm has traditionally avoided a regular slate of live programming or sports content, instead focusing on on-demand access to episodic television, movies, and documentaries. The firm introduced ad-supported subscription plans in 2022, giving the firm exposure to the advertising market in addition to the subscription fees that have historically accounted for nearly all its revenue.","16,000","Los Gatos, CA",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},68.69,67.51,68.78,67.31,67.5,1.19,1.76,34226206.007134,321523,68.1788,124.86,65.080002,42776002.18017025,6,6131,{"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":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},134.11501,39656897,14474767547.222734,-37.38,"2025-04-24",[185,186,195,206,217,227,237,248,259,270,280,291,302,312,323,334,345,356,367,378,389,400,411,422,433,444,455,466,477,488,499,509,520,530,541,551,561,570,580,591,602,613,623,631,641,650,661,672,683,694,705,714,724,733,744,754,764,772,779,788,796,803,810,819,826,835,843,852,861,870,878,887,894,901,908,917,923,931,940,948,957,966,973,981,988,995,1003,1012,1021,1028,1037,1046,1055,1064,1072,1081,1090,1099,1108,1117,1123,1131,1140,1149,1158,1165,1173,1182,1189,1198,1206,1214,1222,1230,1237,1246,1254,1263,1272,1281,1289,1298,1306,1313,1322,1331,1339,1346,1354,1363,1371,1379,1387,1396,1405,1414,1423,1432,1439,1447,1452,1461,1466,1472,1479,1488,1497,1504,1510,1518,1525,1531,1539,1548,1556,1563,1570,1578,1587,1595,1603,1610,1617,1626,1635,1642,1647,1654,1662,1670,1676,1683,1691,1699,1706,1713,1719,1728,1736,1744,1750,1758,1767,1773,1781,1787,1795,1803,1810,1818,1824,1831,1837,1845,1851,1858,1865,1873,1879,1888,1895,1903,1909,1916,1924,1932,1941,1948,1955,1964,1971,1980,1987,1995,2002,2009,2018,2026,2035,2044,2053,2062,2069,2077,2086,2095,2104,2112,2120,2129,2136,2145,2154,2163,2171,2180,2189,2198,2205,2214,2223,2230,2239,2247,2254,2262,2270,2279,2287,2295,2302,2311,2319,2327,2335,2344,2352,2359,2367,2375,2384,2391,2399,2408,2417,2426,2434,2443,2452,2460,2468,2475,2483,2492,2499,2507,2515,2524,2533,2542,2550,2559,2567,2576,2584,2592,2600,2609,2617,2625,2633,2641,2649,2656,2665,2673,2681,2688,2696,2705,2713,2721,2729,2737,2746,2755,2763,2772,2781,2789,2797,2805,2814,2823,2831,2838,2845,2853,2862,2871,2878,2887,2895,2903,2912,2921,2930,2938,2946,2952,2959,2968,2976,2982,2990,2997,3005,3013,3021,3030,3038,3045,3053,3061,3069,3077,3084,3092,3099,3108,3117,3125,3134,3140,3148,3157,3165,3174,3183,3192,3200,3209,3217,3224,3232],{"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":20,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",67.05,66.54,0.44,0.66,36823696.500722,336334,67.1504,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",67.6,67.87,66.745,67.06,-0.79,-1.16,38672123.481345,395283,67.1966,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",69.41,69.66,67.79,67.85,-1.73,-2.49,41584674.899152,394639,68.2349,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":68,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",70.2,70.3,69.51,69.58,-1.02,36416643.479676,289974,69.8198,{"date":228,"open":229,"high":230,"low":231,"close":220,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",70.33,71.355,70.15,1.07,1.55,34550795.480497,289622,70.4747,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",71.55,71.65,68.88,69.23,-1.915,-2.69,43366319.244809,394723,69.5752,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",71.63,71.835,70.98,71.145,-0.575,-0.8,23203059.090017,231124,71.2267,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",71.62,72.04,71.21,71.72,0.36,0.5,28223883.721441,234508,71.7104,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":255,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",72.075,72.3695,71.07,71.36,-1.11,32807457.988874,280314,71.5987,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",73.69,73.76,71.58,72.16,-1.2,-1.64,34372510.283656,339278,72.1186,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",71.82,73.87,71.79,73.36,1.57,2.19,36947998.345007,332733,73.1965,{"date":303,"open":304,"high":305,"low":306,"close":295,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",71.27,72.38,70.11,-3.52,-4.67,114413541.342472,570168,71.7281,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",76.905,76.96,75.3,75.31,-1.1,-1.44,28167578.265305,298273,75.6566,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",77.725,77.8,76.31,76.41,-1.49,-1.91,25376275.257148,231457,76.8785,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",79.375,79.4808,77.46,77.9,-2.42,-3.01,27471174.720055,253950,78.0922,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",78.97,81.02,78.49,80.32,2.92,3.77,30172101.194276,320519,80.1586,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",76.64,77.5661,76.15,77.4,1.39,1.83,22237834.802849,216592,77.0635,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",75.325,76.3,75.03,76.01,-0.02,-0.03,20049027.325104,231759,75.9112,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",76.34,76.72,75.87,76.03,-0.74,-0.96,22779615.115062,255543,76.2569,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",77.55,77.73,75.92,76.77,-1.48,-1.89,33865470.770899,364180,76.6386,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",82.17,82.69,78.23,78.25,-4.42,-5.35,40190010.788611,390122,79.3826,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",83.18,83.6,81.63,82.67,-0.06,-0.07,24006372.670812,260358,82.5921,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",80.55,83.12,80.3,82.73,1.92,2.38,21767671.45266,234906,82.3909,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",80.165,82.1255,79.6,80.81,-0.24,-0.3,21164925.315391,230576,80.9396,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",81,81.73,80.65,81.05,-0.67,-0.82,30901454.18088,213962,81.1693,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",80.355,82.3535,79.95,81.72,1.88,2.35,29092685.004937,229232,81.6245,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",81.07,81.15,79.2801,79.84,-1.62,-1.99,27174438.13397,268729,79.8447,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",82.05,82.42,81.295,81.46,-0.77,-0.94,22874878.448092,235331,81.6968,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",79.65,82.455,79.4,82.23,2.22,2.77,29461960.176122,290445,81.8195,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":103,"volume":506,"transactions":507,"vwap":508},"2026-08-24",79.94,80.62,79.0201,80.01,0.42,21085296.944604,253457,80.1527,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",80.29,80.49,79.17,79.59,-0.55,-0.69,23773822.632732,215504,79.838,{"date":521,"open":522,"high":523,"low":524,"close":522,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",80.14,81.08,79.585,-0.08,-0.1,26846367.612768,261548,80.321,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",78.245,81.16,78.1,80.22,2.45,3.15,31106119.782928,340031,80.2,{"date":542,"open":543,"high":544,"low":380,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",77.425,79.0972,77.77,1.75,2.3,35589852.102376,342674,78.1836,{"date":552,"open":326,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",78.53,75.465,76.02,-2.14,-2.74,30584965.495091,310123,76.3681,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":525,"percent_change":526,"volume":567,"transactions":568,"vwap":569},"2026-08-14",78.48,78.73,77.7601,78.16,26506587.626264,290501,78.1497,{"date":571,"open":372,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",78.4,75.44,78.24,4.03,5.43,40880707.228931,384485,77.3409,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",74.35,74.67,73.5702,74.21,-0.58,-0.78,20153734.877646,239383,74.068,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",76.2,76.895,74.48,74.79,-1.5,-1.97,27678718.608408,278955,75.2997,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",73.795,76.32,73.57,76.29,2.15,2.9,26748337.506866,291666,75.391,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":61,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",73.12,74.5,73.075,74.14,0.61,24721292.122046,259324,74.0678,{"date":624,"open":625,"high":626,"low":627,"close":282,"change":74,"percent_change":516,"volume":628,"transactions":629,"vwap":630},"2026-08-06",75.14,75.21,73.1002,28734919.376346,312874,73.7384,{"date":632,"open":633,"high":316,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",75.11,73.155,74.2,0.63,0.86,28733987.311904,315654,73.9825,{"date":642,"open":643,"high":644,"low":645,"close":606,"change":108,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",72.51,73.745,72.3,0.33,42610297.944307,376580,73.2002,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",72.77,73.95,72.18,73.33,1.62,2.26,33514139.892015,318379,73.0877,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",71.965,72.75,71.105,71.71,-1.46,-2,35752319.572248,325205,71.6805,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",71.48,73.32,70.55,73.17,-0.46,-0.62,52651555.900862,444366,72.2779,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-29",72.19,73.735,71.75,73.63,1.24,1.71,43209795.899813,383913,72.927,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",72.07,73.755,71.23,72.39,1.99,2.83,46881047.967795,425745,72.9063,{"date":706,"open":707,"high":240,"low":708,"close":709,"change":710,"percent_change":190,"volume":711,"transactions":712,"vwap":713},"2026-07-27",70.59,69.86,70.4,0.31,38883641.448439,321657,70.6472,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":118,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-24",69.29,70.68,67.9704,70.09,1.74,35309363.468547,338996,69.8584,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":265,"percent_change":103,"volume":730,"transactions":731,"vwap":732},"2026-07-23",68.57,69.355,67.67,68.89,44604591.901283,365222,68.7755,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",69.37,70.57,68.35,68.53,-0.14,-0.2,44947382.497992,392724,69.3515,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":232,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",67.42,68.75,66.725,68.67,1.58,56565792.366941,463569,67.7411,{"date":755,"open":756,"high":757,"low":758,"close":197,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-20",68.315,68.38,66.69,-1.35,-1.96,60669125.646607,486782,67.6013,{"date":765,"open":766,"high":767,"low":27,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-17",65.48,69.49,68.95,-5.4,-7.26,141918400,{"date":773,"open":653,"high":774,"low":775,"close":582,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":582},"2026-07-16",74.68,72.94,0.67,0.91,77505200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-15",73.79,75.059998,73.13,73.68,0.15,0.2,32854300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":440,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-14",72.64,74.010002,72.28,73.53,-0.41,33312100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":138,"percent_change":636,"volume":802,"transactions":9,"vwap":801},"2026-07-13",73.9,75.45,73.71,73.83,35101800,{"date":804,"open":573,"high":805,"low":643,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",75.7,73.37,-2.1,-2.78,46713900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-09",74.3,75.55,74.019997,75.47,-0.12,-0.16,36305700,{"date":820,"open":821,"high":358,"low":822,"close":823,"change":824,"percent_change":483,"volume":825,"transactions":9,"vwap":823},"2026-07-08",76.27,74.89,75.59,-0.59,34373500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",77.88,78.19,76.099998,76.18,0.16,0.21,33257300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":807,"volume":842,"transactions":9,"vwap":840},"2026-07-06",77.080002,77.84,75.71,76.019997,-1.63,45056600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",75.089996,78.44,74.91,77.65,3.46,4.66,55456500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-01",72.59,74.36,72.33,74.19,2.79,3.91,43841800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",73.59,73.75,71,71.4,-2.38,-3.23,49240900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":374,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-29",74.62,76.07,73.73,73.78,-0.04,42429600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",71.69,75.2,71.53,73.81,2.91,4.1,74990300,{"date":888,"open":889,"high":775,"low":890,"close":891,"change":484,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-25",71.33,70.86,70.9,-1.31,44446900,{"date":895,"open":896,"high":897,"low":250,"close":898,"change":899,"percent_change":759,"volume":900,"transactions":9,"vwap":898},"2026-06-24",72.69,73.45,71.84,-0.98,48001500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":417,"percent_change":525,"volume":907,"transactions":9,"vwap":906},"2026-06-23",73.26,73.96,72.63,72.82,50806800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-22",76.14,77.089996,71.81,72.88,-4.5,-5.82,82203300,{"date":918,"open":919,"high":574,"low":920,"close":921,"change":505,"percent_change":160,"volume":922,"transactions":9,"vwap":921},"2026-06-18",76.93,76.12,77.38,91920400,{"date":924,"open":925,"high":926,"low":927,"close":315,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":315},"2026-06-17",78.099998,78.45,76.76,-1.76,-2.24,50338800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",81.9,81.93,77.71,78.72,-2.95,-3.61,65054000,{"date":941,"open":502,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-15",81.71,80.46,81.67,1.33,1.66,36430800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-12",81.58,82,79.28,80.34,-0.93,-1.14,35309700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",81.87,82.099998,80.089996,81.27,-0.73,-0.89,33417600,{"date":967,"open":942,"high":968,"low":969,"close":951,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":951},"2026-06-10",82.75,80.98,0.59,0.72,36304600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":329,"volume":980,"transactions":9,"vwap":978},"2026-06-09",82.13,82.34,81.34,81.41,-1.23,34787200,{"date":982,"open":983,"high":984,"low":977,"close":985,"change":138,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-08",81.66,83.080002,82.64,0.56,33056700,{"date":989,"open":990,"high":968,"low":446,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",82.33,82.18,0.62,0.76,43474100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":153,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-04",83.19,83.7,81.37,81.56,0.05,39338800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",82.91,83.31,81.099998,81.52,-1.81,-2.17,36714700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-02",85.61,85.98,83.29,83.33,-2.52,-2.94,42947200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":113,"percent_change":740,"volume":1027,"transactions":9,"vwap":1026},"2026-06-01",85.73,87.23,85.32,85.85,32747200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-29",86.2,86.67,85.66,86.019997,-0.34,-0.39,39793600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-28",86.9,87.040001,85.59,86.36,-0.99,-1.13,38803800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-27",87.050003,88.5,86.82,87.35,-0.33,-0.38,22569500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-26",88.4,88.73,87.25,87.68,-0.92,-1.04,24014500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":587,"volume":1071,"transactions":9,"vwap":1069},"2026-05-22",89.099998,89.97,88.17,88.6,-0.7,23847200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",88.029999,90.37,87.52,89.3,1.21,1.37,28613900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-20",88.52,88.55,87.5,88.089996,-1.24,-1.39,23463400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-19",90.14,91.48,88.69,89.33,-0.32,-0.36,34545700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-18",86.5,89.82,86.33,89.65,2.63,3.02,35800500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",87.69,89.49,86.69,87.019997,0.08,0.09,32335700,{"date":1118,"open":1119,"high":1049,"low":1120,"close":1121,"change":679,"percent_change":173,"volume":1122,"transactions":9,"vwap":1121},"2026-05-14",87.62,86.65,86.94,29408300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":526,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-13",86.57,88.62,86.28,87.56,-0.11,30823500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-12",85.91,89.17,85.81,87.66,2.21,2.59,43556600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-11",86.53,87.34,85.099998,85.45,-2.04,-2.33,40556500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-08",87.71,88.040001,87.21,87.49,-0.76,-0.86,36215100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":373,"percent_change":373,"volume":1164,"transactions":9,"vwap":1163},"2026-05-07",88.2,89.4,88.13,88.25,30627600,{"date":1166,"open":1167,"high":1084,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-06",87.15,86.72,88.27,0.38,0.43,41932400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-05",91.18,91.28,87.57,87.89,-3.13,-3.44,51961300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1062,"percent_change":1044,"volume":1188,"transactions":9,"vwap":1187},"2026-05-04",92.099998,92.33,90.89,91.019997,25928800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-01",94.42,94.7,91.9,92.059998,-1.55,-1.66,30406900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":656,"volume":1205,"transactions":9,"vwap":1203},"2026-04-30",91.35,94.22,90.77,93.61,1.49,40923000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":817,"volume":1213,"transactions":9,"vwap":1211},"2026-04-29",91.23,92.86,90.86,92.12,-0.15,26122100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":123,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-28",91.5,92.34,90.019997,92.27,0.99,33418100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":202,"volume":1229,"transactions":9,"vwap":1227},"2026-04-27",92.050003,92.84,91.3,91.37,-1.07,29707400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1053,"percent_change":794,"volume":1236,"transactions":9,"vwap":1235},"2026-04-24",92.57,93.28,91.8,92.44,32553200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-23",94.059998,94.64,92.07,92.82,-0.42,-0.45,36851700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":191,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-22",93.059998,93.85,92.77,93.24,0.71,33694300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-21",94,94.65,92.37,92.58,-2.25,-2.37,61962300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-20",97.14,97.6,93.54,94.83,-2.48,-2.55,63298300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-17",96.37,98.74,95.099998,97.31,-10.48,-9.72,125958700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1114,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-16",107.47,108.95,106.62,107.79,0.07,64928300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-15",105.98,107.85,105.040001,107.71,1.43,1.35,38023700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1106,"volume":1305,"transactions":9,"vwap":1303},"2026-04-14",103.12,106.57,103.040001,106.28,3.12,40534900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":785,"percent_change":785,"volume":1312,"transactions":9,"vwap":1311},"2026-04-13",103.029999,103.67,102.059998,103.16,26042800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-10",102.47,103.080002,101.46,103.010002,0.96,0.94,25769900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-09",99.63,102.34,99.080002,102.050003,2.66,2.68,35087800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":39,"volume":1338,"transactions":9,"vwap":1336},"2026-04-08",100.32,100.4,97.44,99.39,0.57,30957600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1129,"percent_change":1129,"volume":1345,"transactions":9,"vwap":1344},"2026-04-07",98.55,99.88,98.25,98.82,25016700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-04-06",100.96,102.69,97.97,98.93,0.27,37029300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-02",95.27,98.71,95.17,98.66,3.11,3.25,37068000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":679,"volume":1370,"transactions":9,"vwap":1368},"2026-04-01",96.47,97.2,94.26,95.55,-0.6,30439300,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-31",93.029999,96.26,96.15,3.18,3.42,54270000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":678,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-30",92.75,94.49,92.22,92.97,-0.49,32375100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-27",94.57,95.58,92.74,93.43,0.11,0.12,44590700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-26",91.52,95.86,91.010002,93.32,1.04,1.13,59522000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-25",91.71,92.52,91.24,92.28,1.36,1.5,29545600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-24",92.79,93.74,90.82,90.92,-2.46,-2.63,28938000,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-23",92.040001,93.98,91.86,93.38,1.56,1.7,34315900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1114,"percent_change":1115,"volume":1438,"transactions":9,"vwap":1437},"2026-03-20",91.31,91.88,90.69,91.82,61678000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1179,"volume":1446,"transactions":9,"vwap":1444},"2026-03-19",94.31,95.75,90.78,91.74,-2.96,40169300,{"date":1448,"open":1449,"high":1450,"low":1203,"close":1192,"change":82,"percent_change":265,"volume":1451,"transactions":9,"vwap":1192},"2026-03-18",94.45,95.34,27878300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-17",95.3,96.34,94.010002,94.36,-0.84,-0.88,26434500,{"date":1462,"open":1390,"high":1463,"low":1457,"close":1464,"change":1129,"percent_change":816,"volume":1465,"transactions":9,"vwap":1464},"2026-03-16",96.099998,95.2,34931800,{"date":1467,"open":1240,"high":1468,"low":1469,"close":1470,"change":176,"percent_change":143,"volume":1471,"transactions":9,"vwap":1470},"2026-03-13",95.68,94.24,95.31,29876700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1441,"change":586,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1441},"2026-03-12",94.86,95.4,93.87,-0.61,34206900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-11",97.41,98,94.69,94.89,-2.05,-2.11,33962900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-10",97.81,98.49,96.29,96.94,-1.38,-1.4,41027200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1070,"percent_change":173,"volume":1503,"transactions":9,"vwap":1502},"2026-03-09",97.7,98.94,96.58,98.32,48589000,{"date":1505,"open":1506,"high":1342,"low":1507,"close":1508,"change":1212,"percent_change":1212,"volume":1509,"transactions":9,"vwap":1508},"2026-03-06",99.33,97.4,99.019997,41196300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":97,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-03-05",98.5,100.19,98.099998,99.17,0.52,53403000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1359,"change":1319,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1359},"2026-03-04",97.11,99.75,96.99,0.98,52604300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1499,"change":619,"percent_change":636,"volume":1530,"transactions":9,"vwap":1499},"2026-03-03",96.010002,98.46,95.33,59149000,{"date":1532,"open":1533,"high":1534,"low":1464,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-02",95.26,98.07,97.089996,0.85,0.88,79915400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-27",94.3,96.75,90.58,96.24,11.65,13.77,200767000,{"date":1549,"open":1550,"high":1101,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-26",83.2,82.8,84.59,1.89,2.29,85642500,{"date":1557,"open":1558,"high":425,"low":1559,"close":1560,"change":850,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-25",79.43,79.25,82.7,5.97,69319300,{"date":1564,"open":1565,"high":1566,"low":626,"close":1567,"change":1568,"percent_change":1328,"volume":1569,"transactions":9,"vwap":1567},"2026-02-24",75.73,78.12,78.040001,2.02,33079100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":840,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":840},"2026-02-23",77.79,77.83,75.010002,-2.65,-3.37,38363000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-20",76.61,78.85,76.4,78.67,1.67,2.17,32411300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1043,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-19",77.75,78.7,76.59,77,-1.27,30139200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1220,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-18",77.32,78.32,76.28,77.99,1.29,29883100,{"date":1604,"open":1605,"high":1606,"low":316,"close":1592,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1592},"2026-02-17",76.92,77.87,0.13,0.17,35961500,{"date":1611,"open":910,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":945,"volume":1616,"transactions":9,"vwap":1614},"2026-02-13",77.18,75.53,76.87,1.01,42292100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-12",79.11,79.15,75.23,75.86,-3.76,-4.72,73516100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-11",81.96,82.48,79.45,79.62,-2.59,-3.15,40840300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":89,"percent_change":777,"volume":1641,"transactions":9,"vwap":1640},"2026-02-10",82.72,84.66,82.089996,82.21,43595800,{"date":1643,"open":991,"high":1640,"low":1644,"close":1645,"change":963,"percent_change":964,"volume":1646,"transactions":9,"vwap":1645},"2026-02-09",79.87,81.47,42200200,{"date":1648,"open":1649,"high":1650,"low":448,"close":1651,"change":945,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-06",81.019997,82.49,82.2,1.64,46154100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1252,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-02-05",81.49,83.3,80.54,80.87,0.89,54805700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":90,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-02-04",79.99,81.44,79.23,80.16,0.28,48963200,{"date":1671,"open":493,"high":1672,"low":1631,"close":501,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":501},"2026-02-03",82.45,-2.82,-3.41,49789000,{"date":1677,"open":1678,"high":1679,"low":1637,"close":1680,"change":963,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-02-02",83.53,85.27,82.76,-0.87,41445300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":646,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-30",83.099998,84.059998,82.78,83.49,0.4,45755000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":395,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-29",84.31,84.38,82.35,83.16,-1.75,42278100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":484,"percent_change":318,"volume":1705,"transactions":9,"vwap":1704},"2026-01-28",85.63,86.47,84.3,84.64,37762600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":816,"percent_change":739,"volume":1712,"transactions":9,"vwap":1711},"2026-01-27",85.28,85.6,83.88,85.58,37790800,{"date":1714,"open":1715,"high":1121,"low":1716,"close":1717,"change":1243,"percent_change":1385,"volume":1718,"transactions":9,"vwap":1717},"2026-01-26",86.92,85.35,85.7,40941900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-23",83.43,86.3,83.28,86.12,2.58,3.09,64520400,{"date":1729,"open":1730,"high":1144,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-22",85.019997,82.98,83.54,-1.82,-2.13,69113300,{"date":1737,"open":1738,"high":1739,"low":934,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-21",82.52,86,85.36,-1.9,-2.18,127940700,{"date":1745,"open":1746,"high":1747,"low":1113,"close":1748,"change":384,"percent_change":1458,"volume":1749,"transactions":9,"vwap":1748},"2026-01-20",88.97,89.9,87.26,109729700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":417,"volume":1757,"transactions":9,"vwap":1755},"2026-01-16",88.34,88.51,87.78,88,-0.05,48130500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-15",89.019997,89.89,87.82,88.050003,-0.5,-0.56,36945100,{"date":1768,"open":1409,"high":1769,"low":1770,"close":1084,"change":1771,"percent_change":760,"volume":1772,"transactions":9,"vwap":1084},"2026-01-14",91.58,87.95,-1.77,49737700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":777,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-13",89.44,91.15,89.07,90.32,1.02,45221100,{"date":1782,"open":1783,"high":1784,"low":1095,"close":1785,"change":1756,"percent_change":417,"volume":1786,"transactions":9,"vwap":1785},"2026-01-12",89.69,90.34,89.41,36290600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1228,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-09",90.029999,90.050003,88.32,89.46,-1.18,55579500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":740,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-08",90.45,91.25,89.58,90.53,-0.22,40068700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1114,"percent_change":1115,"volume":1809,"transactions":9,"vwap":1808},"2026-01-07",91.56,92.42,90.059998,90.73,36525700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":964,"volume":1817,"transactions":9,"vwap":1815},"2026-01-06",91.54,91.64,89.74,90.65,-0.81,43331000,{"date":1819,"open":1419,"high":1820,"low":1821,"close":1822,"change":128,"percent_change":1516,"volume":1823,"transactions":9,"vwap":1822},"2026-01-05",92.63,90.84,91.46,39183300,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":937,"volume":1830,"transactions":9,"vwap":1828},"2026-01-02",94.13,90.81,90.99,-2.77,41155400,{"date":1832,"open":1833,"high":1441,"low":1834,"close":1835,"change":373,"percent_change":373,"volume":1836,"transactions":9,"vwap":1835},"2025-12-31",93.6,93.2,93.76,23495200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1035,"volume":1844,"transactions":9,"vwap":1842},"2025-12-30",93.52,93.99,93.34,93.78,-0.37,23422000,{"date":1846,"open":1840,"high":1847,"low":1848,"close":1849,"change":1096,"percent_change":1034,"volume":1850,"transactions":9,"vwap":1849},"2025-12-29",94.97,93.63,94.15,24493700,{"date":1852,"open":1853,"high":1483,"low":1854,"close":1855,"change":1856,"percent_change":1660,"volume":1857,"transactions":9,"vwap":1855},"2025-12-26",93.48,93.27,94.47,0.83,22068300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":83,"percent_change":785,"volume":1864,"transactions":9,"vwap":1863},"2025-12-24",93.11,93.68,92.67,93.64,12427900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1352,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-23",93.4,93.81,91.33,93.5,0.29,25896200,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":202,"percent_change":979,"volume":1878,"transactions":9,"vwap":1877},"2025-12-22",94.71,92.91,93.23,39484800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-19",93.57,95.54,93.45,94.39,0.39,0.41,78990200,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1256,"change":201,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1256},"2025-12-18",95.019997,95.81,93.59,-0.83,37244700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":90,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-17",95.98,97.33,94.46,94.79,0.23,50472800,{"date":1904,"open":1905,"high":1906,"low":1401,"close":1389,"change":1907,"percent_change":1536,"volume":1908,"transactions":9,"vwap":1389},"2025-12-16",93.88,94.93,0.8,34265000,{"date":1910,"open":1911,"high":1274,"low":1912,"close":1913,"change":1914,"percent_change":329,"volume":1915,"transactions":9,"vwap":1913},"2025-12-15",96.019997,93.53,93.77,-1.42,40016500,{"date":1917,"open":1918,"high":1919,"low":1257,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-12",95.5,96.92,95.19,1.1,1.17,49323100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1204,"volume":1931,"transactions":9,"vwap":1929},"2025-12-11",93.9,94.82,92.76,94.089996,1.38,43949000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-10",96.74,96.97,92.35,92.71,-4,-4.14,74129300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":525,"percent_change":525,"volume":1947,"transactions":9,"vwap":1946},"2025-12-09",97.029999,97.24,95.45,96.71,51745600,{"date":1949,"open":1950,"high":1951,"low":1454,"close":1952,"change":1953,"percent_change":1180,"volume":1954,"transactions":9,"vwap":1952},"2025-12-08",99.87,99.89,96.79,-3.45,100906300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-05",98.78,104.79,97.74,100.24,-2.98,-2.89,133363600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":384,"percent_change":173,"volume":1970,"transactions":9,"vwap":1969},"2025-12-04",103.57,103.8,101.77,103.22,51779100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-03",106.59,106.87,102.029999,103.96,-5.39,-4.93,53593400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":90,"percent_change":786,"volume":1986,"transactions":9,"vwap":1985},"2025-12-02",109.21,109.73,107.52,109.35,25763000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":233,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-12-01",106.51,109.34,106.31,109.13,1.44,24873400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1993,"percent_change":1411,"volume":2001,"transactions":9,"vwap":2000},"2025-11-28",106.44,107.94,106.24,107.58,15021600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":720,"percent_change":1584,"volume":2008,"transactions":9,"vwap":2007},"2025-11-26",105.74,106.95,105.22,106.14,27951000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-25",106.12,106.3,103.82,104.4,-2.57,-2.4,35122600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1328,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-24",104.25,108.040001,103.32,106.97,2.55,62918300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-21",105.13,106.53,103.81,104.31,-1.36,-1.29,41232700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-20",111,111.099998,105.39,105.67,-4.33,-3.94,36918500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-19",113,113.34,108.61,110,-4.09,-3.58,31868100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-18",110.29,115.25,109.2,114.089996,3.8,3.45,43440600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2055,"change":2067,"percent_change":1893,"volume":2068,"transactions":9,"vwap":2055},"2025-11-17",110.75,111.85,109.55,-0.927,26082700,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-14",114.273,110.721,111.217,-4.206,-3.64,47607000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-13",115.85,116.733,114.569,115.423,-0.327,-0.28,40144000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-12",113.817,116.434,112.826,115.75,2.106,1.85,39221000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-11",111.76,113.922,111.28,113.644,1.637,1.46,27966000,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1204,"volume":2111,"transactions":9,"vwap":2109},"2025-11-10",110.672,112.82,110.405,112.0070038,1.641,36929000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":619,"volume":2119,"transactions":9,"vwap":2117},"2025-11-07",109.418,110.822,108.75,110.366,0.664,44125000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-06",109.458,110.37,108.513,109.702,-0.144,-0.13,36532000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":160,"percent_change":266,"volume":2135,"transactions":9,"vwap":2134},"2025-11-05",108.5,110.084999,107.337,109.846,35539000,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-04",109.999,110.46,108.668,109.296,-0.713,-0.65,38718000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-03",113.324,113.35,107.515,110.0090027,-1.877,-1.68,58634000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-31",110.539,113.488,110.198,111.886,2.986,2.74,68665000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1062,"volume":2170,"transactions":9,"vwap":2168},"2025-10-30",109.44,110.616,108.811,108.9,-1.141,41581000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-29",109.984,110.855,109.6,110.041,-0.209,-0.19,33995000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-28",109.4,111.698,109.301,110.25,0.794,0.73,40209000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-27",110.067001,110.228,108.73,109.456,-0.013,-0.01,46911000,{"date":2199,"open":2038,"high":2200,"low":2201,"close":2202,"change":396,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-24",111.451,109.441,109.469,-1.7,60280000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-23",112.69,112.783,109.973,111.359,-0.278,-0.25,68497000,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-22",114.29,115.76,111.251,111.637,-12.498,-10.07,147890000,{"date":2224,"open":2225,"high":26,"low":2226,"close":2227,"change":2228,"percent_change":1901,"volume":2229,"transactions":9,"vwap":2227},"2025-10-21",124.283,123.176,124.135,0.279,65082000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-20",120.788,124.776,120.69,123.856,3.92,3.27,39862000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":945,"volume":2246,"transactions":9,"vwap":2244},"2025-10-17",118.36,120.312,117.895,119.936,1.577,29571000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":598,"percent_change":287,"volume":2253,"transactions":9,"vwap":2252},"2025-10-16",121.215,121.671,117.6,118.359,28326000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1043,"volume":2261,"transactions":9,"vwap":2259},"2025-10-15",121.301,121.962,120.161,120.329,-1.206,20252000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":440,"volume":2269,"transactions":9,"vwap":2267},"2025-10-14",121.475,122.429,120.31,121.535,-0.368,23624000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-13",122.135,123.112,120.681,121.903,-0.105,-0.09,24608000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":964,"volume":2286,"transactions":9,"vwap":2284},"2025-10-10",122.9,124.7,121.91,122.0080032,-1.099,42798000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":362,"volume":2294,"transactions":9,"vwap":2292},"2025-10-09",121.425,123.75,121.182,123.107,1.682,28241000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2289,"change":2300,"percent_change":96,"volume":2301,"transactions":9,"vwap":2289},"2025-10-08",119.711,121.739,119.2,2.319,28514000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-07",117.779,120.137,117.746,119.106,2.775,2.39,33091000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":133,"volume":2318,"transactions":9,"vwap":2316},"2025-10-06",116.037003,116.358,114.545,116.331,0.999,29686000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":201,"volume":2326,"transactions":9,"vwap":2324},"2025-10-03",116.5,116.8,114.322,115.332,-0.921,31374000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":173,"volume":2334,"transactions":9,"vwap":2332},"2025-10-02",116.15,116.333,113.4,116.253,-0.837,46855000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-01",117.549,117.914,116.321,117.089996,-2.802,-2.34,41102000,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":679,"volume":2351,"transactions":9,"vwap":2349},"2025-09-30",120.641,120.85,117.8,119.892,-0.749,38303000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2346,"change":1243,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2346},"2025-09-29",120.5,122.449,118.754,-0.35,30332000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":786,"volume":2366,"transactions":9,"vwap":2364},"2025-09-26",120.542,121.4,120,121.060997,0.237,19450000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":265,"volume":2374,"transactions":9,"vwap":2372},"2025-09-25",120.309,121.684,119.151,120.824,0.429,19978000,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-24",121.861,122.15,119.42,120.395,-1.452,-1.19,27731000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":964,"percent_change":963,"volume":2390,"transactions":9,"vwap":2389},"2025-09-23",122.733,122.779,120.847,121.847,24991000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":153,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-09-22",122.19,122.976,121.424,122.737,0.03,25468000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-19",121.862,122.995,120.81,122.697,1.919,1.59,49476000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-18",122.082001,123.3,120.55,120.778,-2.072,-1.69,31691000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-17",122.102,123.393,120.661,122.85,2.799,2.33,34598000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":1212,"volume":2433,"transactions":9,"vwap":2431},"2025-09-16",120.564,120.9,119.728,120.051003,-0.175,24047000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-15",118.84,120.724,117.321,120.226,1.382,1.16,29093000,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-12",120.306,121.178,118.24,118.844,-1.506,-1.25,37849000,{"date":2453,"open":2454,"high":2455,"low":2299,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-11",125.099998,125.345,120.35,-4.421,-3.54,56823000,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":979,"volume":2467,"transactions":9,"vwap":2465},"2025-09-10",126.397,126.7,124.636,124.771,-1.554,27010000,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":2473,"percent_change":1204,"volume":2474,"transactions":9,"vwap":2472},"2025-09-09",124.667,126.572,126.325,1.849,22197000,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1114,"volume":2482,"transactions":9,"vwap":2480},"2025-09-08",124.854,125.204,123.2,124.476,0.094,19151000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-05",126,126.71,123.902,124.382,-1.366,-1.09,23797000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":2497,"percent_change":2024,"volume":2498,"transactions":9,"vwap":2495},"2025-09-04",122.32,125.748,122.309,3.13,30235000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1220,"volume":2506,"transactions":9,"vwap":2504},"2025-09-03",120.514,122.7,120.338,122.618,1.207,24715000,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":47,"volume":2514,"transactions":9,"vwap":2512},"2025-09-02",119.7,121.54,118.28,121.411,0.586,23033000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-29",122.797,122.879,120.115,120.825,-2.32,-1.88,32098000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-28",122.279,123.789,121.427,123.145,0.795,0.65,19503000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-27",122.361,122.921,121.3,122.35,-0.259,-0.21,16645000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":191,"volume":2549,"transactions":9,"vwap":2547},"2025-08-26",122.021004,123.15,121.22,122.609,0.802,19857000,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-25",120.165,123.38,119.9,121.807,1.342,1.11,28120000,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2127,"volume":2566,"transactions":9,"vwap":2564},"2025-08-22",120.888,121.362,119.823,120.465,-0.156,31281000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-21",121.143,122.14,119.764,120.621,-0.765,-0.63,20472000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":373,"volume":2583,"transactions":9,"vwap":2581},"2025-08-20",121.8,122.3,119.331,121.386,-0.029,24344000,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":1269,"volume":2591,"transactions":9,"vwap":2589},"2025-08-19",124.019997,124.099998,119.279,121.415,-3.094,37077000,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":266,"volume":2599,"transactions":9,"vwap":2597},"2025-08-18",123.563,125.116,123.545,124.509,0.614,21111000,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-15",123.404,124.694,122.788,123.895,0.839,0.68,27678000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":1585,"volume":2616,"transactions":9,"vwap":2614},"2025-08-14",120.989,124.409,120.703,123.056,2.612,39047000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2203,"volume":2624,"transactions":9,"vwap":2622},"2025-08-13",123.4,123.712,120.3,120.444,-2.084,27624000,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1337,"volume":2632,"transactions":9,"vwap":2630},"2025-08-12",122.5,123.199,120.651,122.528,0.697,22788000,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":160,"volume":2640,"transactions":9,"vwap":2638},"2025-08-11",121.401,122.307,120.193,121.831,0.667,24556000,{"date":2642,"open":2643,"high":2512,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-08",118.319,118.037003,121.164,3.127,2.65,38167000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2644,"change":2654,"percent_change":832,"volume":2655,"transactions":9,"vwap":2644},"2025-08-07",118.176,119.122,116.82,0.189,26283000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-06",115.352,118.138,115.187,117.848,3.061,2.67,33622000,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":598,"volume":2672,"transactions":9,"vwap":2670},"2025-08-05",117.099998,117.171,114.471,114.787,-2.312,26607000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":232,"volume":2680,"transactions":9,"vwap":2678},"2025-08-04",116.765,117.7,116.262,117.098999,1.239,22447000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":525,"percent_change":418,"volume":2687,"transactions":9,"vwap":2686},"2025-08-01",116.301,117.851,115.285,115.86,38910000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1269,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-07-31",118.48,119,115.774,115.94,-2.09,37129000,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-30",116.855,118.485,116.61,118.42,1.546,1.32,29227000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":1764,"volume":2712,"transactions":9,"vwap":2710},"2025-07-29",117.9,117.96,116.329,116.874,-0.586,27525000,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1764,"volume":2720,"transactions":9,"vwap":2718},"2025-07-28",118.12,119.779,116.853,117.46,-0.589,34470000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":373,"volume":2728,"transactions":9,"vwap":2726},"2025-07-25",117.842,118.732,117.438,118.049004,-0.027,26293000,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":82,"volume":2736,"transactions":9,"vwap":2734},"2025-07-24",117.78,118.35,116.266,118.075996,0.398,38456000,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-07-23",118.981,119.262,117.36,117.678,-1.33,-1.12,45043000,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-22",123.038002,123.237,118.75,119.0080032,-4.319,-3.5,50630000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":700,"volume":2762,"transactions":9,"vwap":2760},"2025-07-21",120.6,123.71,119.8,123.327,2.403,56276000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-07-18",124.196,124.65,120.101,120.924,-6.493,-5.1,106933000,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-17",125.3,127.75,124.48,127.417,2.386,1.91,64699000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":201,"volume":2788,"transactions":9,"vwap":2786},"2025-07-16",126.171,127.099998,124.982,125.030998,-0.996,32270000,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2127,"volume":2796,"transactions":9,"vwap":2794},"2025-07-15",126.2,127.122,124.324,126.027,-0.168,28017000,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":1296,"volume":2804,"transactions":9,"vwap":2802},"2025-07-14",124.491,127.049004,124,126.195,1.684,27810000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-11",125.979,126.099998,123.13,124.511,-0.548,-0.44,39572000,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-10",128.55,128.96001,124.601,125.058998,-3.769,-2.93,42308000,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":1779,"volume":2830,"transactions":9,"vwap":2828},"2025-07-09",127.399,128.82899,126.624,128.828,1.297,23845000,{"date":2832,"open":2833,"high":2834,"low":2485,"close":2835,"change":2836,"percent_change":276,"volume":2837,"transactions":9,"vwap":2835},"2025-07-08",129.089996,129.325,127.531,-1.431,32925000,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":586,"volume":2844,"transactions":9,"vwap":2842},"2025-07-07",129.5,127.602,128.96201,-0.756,22737000,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":1319,"volume":2852,"transactions":9,"vwap":2850},"2025-07-03",129.2,130.226,127.976,129.718,1.232,20062000,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-07-02",129.696,129.995,127.159,128.48599,-0.874,-0.68,30488000,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-07-01",133.823,133.877,128.222,129.36,-4.553,-3.4,49936000,{"date":2872,"open":2873,"high":179,"low":2874,"close":2875,"change":2876,"percent_change":1078,"volume":2877,"transactions":9,"vwap":2875},"2025-06-30",133.10001,132.121,133.91299,1.601,32829000,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-27",130.688,133.13499,130.10001,132.312,1.645,1.26,40709000,{"date":2888,"open":2889,"high":2890,"low":2889,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-26",128,130.73399,130.66701,3.142,2.46,26059000,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":440,"volume":2902,"transactions":9,"vwap":2900},"2025-06-25",128.68401,129.8,127.381,127.525,-0.386,21465000,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-06-24",126.055,128.257,125.5,127.911,2.557,2.04,26633000,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-06-23",123.803,125.484,121.501,125.354,2.213,1.8,26673000,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-06-20",123.445,124.85,122.435,123.141,0.912,0.75,53482000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":1607,"volume":2937,"transactions":9,"vwap":2935},"2025-06-18",122.999,124.2,122.050003,122.229,0.162,22810000,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":1053,"volume":2945,"transactions":9,"vwap":2943},"2025-06-17",121.995,123.236,121.609,122.067001,-0.468,18921000,{"date":2947,"open":2546,"high":2948,"low":2546,"close":2949,"change":2703,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-06-16",122.625,122.535,1.09,21128000,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2249,"change":2957,"percent_change":439,"volume":2958,"transactions":9,"vwap":2249},"2025-06-13",120.659,122.061996,120.189,-0.288,22103000,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-06-12",122.259,123,121.196,121.503,-0.485,-0.4,20846000,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":1296,"volume":2975,"transactions":9,"vwap":2973},"2025-06-11",120.26,122.829,119.601,121.988,1.626,23823000,{"date":2977,"open":2978,"high":2978,"low":2979,"close":2980,"change":2623,"percent_change":2203,"volume":2981,"transactions":9,"vwap":2980},"2025-06-10",122.752,118.060997,120.362,44544000,{"date":2983,"open":2984,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-06-09",123.888,122.157,122.446,-1.701,-1.37,24031000,{"date":2991,"open":2992,"high":2485,"low":2993,"close":2994,"change":2995,"percent_change":68,"volume":2996,"transactions":9,"vwap":2994},"2025-06-06",125.941,123.555,124.147,-0.905,25570000,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":1537,"volume":3004,"transactions":9,"vwap":3002},"2025-06-05",124.059998,126.281,123.729,125.052002,1.086,28172000,{"date":3006,"open":3007,"high":3008,"low":2973,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-06-04",122.072998,124.256,123.966,2.172,1.78,23594000,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":2277,"volume":3020,"transactions":9,"vwap":3018},"2025-06-03",121.987,122.957,121.118,121.794,-0.104,23638000,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-06-02",120.12,121.94,119.625,121.898,1.175,0.97,22942000,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":1553,"volume":3037,"transactions":9,"vwap":3035},"2025-05-30",119.833,121.181,118.093002,120.723,2.237,46968000,{"date":3039,"open":3040,"high":2429,"low":3041,"close":3042,"change":3043,"percent_change":760,"volume":3044,"transactions":9,"vwap":3042},"2025-05-29",120.8,117.628,118.486,-2.369,33007000,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":2212,"volume":3052,"transactions":9,"vwap":3050},"2025-05-28",121.027,121.591,120.602,120.855,-0.302,18559000,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":1137,"volume":3060,"transactions":9,"vwap":3058},"2025-05-27",119.533,121.177,119.309,121.157,2.618,29205000,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":1801,"volume":3068,"transactions":9,"vwap":3066},"2025-05-23",118.4,119.145,117.944,118.539,-0.258,21865000,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":1765,"volume":3076,"transactions":9,"vwap":3074},"2025-05-22",119.24,119.875,118.721,118.797,-0.666,18616000,{"date":3078,"open":3079,"high":3080,"low":3079,"close":3081,"change":3082,"percent_change":90,"volume":3083,"transactions":9,"vwap":3081},"2025-05-21",118.65,121.122,119.463,0.261,29766000,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":2397,"volume":3091,"transactions":9,"vwap":3089},"2025-05-20",118.679,119.3,117.902,119.202,0.038,21331000,{"date":3093,"open":3094,"high":3095,"low":2668,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-05-19",117.358,119.164,0.011,0.01,28534000,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-05-16",119.314,119.65,117.939,119.153,1.355,1.15,46984000,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-05-15",114.774,118.78,114.765,117.798,2.699,2.34,44640000,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":1921,"volume":3124,"transactions":9,"vwap":3122},"2025-05-14",112.96,115.29,112.84,115.098999,1.255,39101000,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-13",111.446,114.788,110.63,113.844,2.844,2.56,39979000,{"date":3135,"open":3136,"high":2046,"low":3137,"close":2037,"change":3138,"percent_change":1575,"volume":3139,"transactions":9,"vwap":2037},"2025-05-12",112.426,110.293,-3.022,64791000,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":1843,"volume":3147,"transactions":9,"vwap":3145},"2025-05-09",114.71,115.099998,113.322,114.022003,-0.421,25696000,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3153},"2025-05-08",116.162,116.229,113.92,114.443,-1.098,-0.95,37609000,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":1429,"volume":3164,"transactions":9,"vwap":3162},"2025-05-07",113.918,116.4,113.8,115.541,1.772,43497000,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3170},"2025-05-06",112.943,114.766,112.64,113.769,0.363,0.32,32567000,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-05-05",111.48,114.402,110.701,113.406,-2.243,-1.94,56623000,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3188},"2025-05-02",113.666,115.944,113.332,115.649,2.302,2.03,37743000,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":3198,"percent_change":785,"volume":3199,"transactions":9,"vwap":3197},"2025-05-01",112.252,114.242,111.183,113.347,0.175,34995000,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-04-30",111.265,113.32,110.111,113.172,0.608,0.54,42667000,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":3215,"percent_change":1079,"volume":3216,"transactions":9,"vwap":3214},"2025-04-29",110.392,112.781,109.548,112.564,1.526,37773000,{"date":3218,"open":2049,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":1907,"volume":3223,"transactions":9,"vwap":3221},"2025-04-28",111.4,108.262,111.038002,0.885,38311000,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":505,"volume":3231,"transactions":9,"vwap":3229},"2025-04-25",109.704,110.68,109.099998,110.153,0.466,39500000,{"date":183,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":850,"volume":3238,"transactions":9,"vwap":3236},104.8,110.099998,104.702,109.687,4.887,63819000]