[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRAX":3,"homepage-market-summary":31,"stock-historical-PRAX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRAX","2026-10-07",{"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},"Praxis Precision Medicines, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Praxis Precision Medicines Inc is a clinical-stage biopharmaceutical company. It is engaged in translating genetic insights into the development of therapies for patients affected by central nervous system disorders characterized by a neuronal excitation-inhibition imbalance. The company applies genetic insights to the discovery and development of therapies for neurological disorders through two proprietary platforms: Cerebrum and Solidus. It has established a diversified, multimodal CNS portfolio with four clinical-stage product candidates across movement disorders and epilepsy, which include Ulixacaltamide, Relutrigine, Vormatrigine, and Elsunersen. The firm operates in only one segment and is focused on discovering and developing therapies for CNS disorders.","10,998","Boston, MA",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},278.02,277.16,285.63,271.2755,280.14,-2.12,-0.76,444149.047958,15970,278.5626,392.7,50.56,613905.1400057729,66.5,1500,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},34.85,549983,200743890.141449,672.28,"2025-04-25",[184,185,194,204,215,226,236,247,258,268,278,289,300,311,322,333,344,355,366,377,388,399,410,421,431,441,452,463,474,485,496,506,516,526,535,546,557,568,579,589,599,610,621,632,643,654,665,676,687,698,709,719,730,739,750,761,772,782,790,799,808,816,824,833,842,851,860,869,878,887,896,905,913,922,931,940,948,956,964,973,980,988,996,1005,1013,1019,1028,1037,1046,1055,1063,1071,1078,1086,1095,1104,1111,1120,1128,1136,1144,1153,1161,1169,1178,1187,1195,1203,1212,1221,1230,1239,1248,1257,1266,1275,1283,1291,1300,1307,1316,1325,1333,1341,1348,1356,1363,1371,1379,1388,1397,1405,1414,1423,1432,1440,1446,1454,1463,1471,1479,1488,1496,1504,1513,1521,1530,1538,1547,1554,1563,1572,1581,1589,1598,1606,1614,1621,1630,1639,1646,1654,1662,1670,1679,1688,1695,1702,1710,1719,1726,1734,1743,1749,1757,1766,1774,1782,1790,1799,1807,1815,1823,1831,1840,1849,1858,1867,1873,1882,1891,1899,1907,1914,1921,1929,1938,1944,1953,1962,1971,1979,1988,1996,2005,2014,2023,2032,2041,2049,2058,2066,2075,2084,2093,2102,2111,2120,2129,2138,2147,2156,2164,2173,2181,2188,2196,2204,2212,2221,2229,2238,2247,2256,2265,2272,2280,2289,2297,2304,2313,2321,2329,2338,2347,2356,2364,2371,2379,2387,2395,2404,2412,2421,2430,2438,2445,2454,2462,2471,2478,2487,2495,2504,2511,2519,2527,2536,2545,2554,2561,2569,2577,2586,2594,2603,2611,2618,2625,2633,2641,2648,2657,2665,2674,2683,2691,2699,2708,2716,2725,2734,2742,2751,2757,2764,2773,2782,2789,2797,2804,2812,2820,2829,2837,2845,2853,2862,2869,2876,2884,2893,2901,2909,2917,2925,2933,2941,2948,2957,2966,2974,2982,2991,2999,3006,3013,3020,3029,3037,3043,3050,3059,3067,3073,3079,3087,3092,3099,3108,3115,3123,3131,3139,3146,3152,3159,3168,3176,3184,3192,3199,3206,3212,3219,3226,3233,3242,3250,3257,3265,3271,3277,3284,3292],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",289.47,272.17,-3.42,-1.21,435167.189067,15784,278.6528,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",299.12,278.01,283.56,-11.95,-4.04,511235.90794,18128,284.4691,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",290.13,298.56,286,295.51,8.6,3,456098.918965,16985,294.582,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",287.83,292.47,282,286.91,-4.32,-1.48,381650.828187,13755,288.1816,{"date":227,"open":228,"high":229,"low":219,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",284.65,296.27,291.23,10.23,3.64,710563.4735,20529,289.4466,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",283.28,289.155,278.39,281,-4.65,-1.63,349557.352241,15230,281.3215,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",280.78,292.18,277.905,285.65,4.87,1.73,436732.002964,15047,287.397,{"date":259,"open":260,"high":261,"low":262,"close":249,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",284.45,289.045,278.6,-1.01,-0.36,462218.607057,17111,281.3764,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":122,"volume":275,"transactions":276,"vwap":277},"2026-09-24",281.18,286.38,276.34,281.79,-0.33,535506.989907,16468,281.3422,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",301.37,304.935,275.89,282.12,-18.53,-6.16,1005314.004673,22360,282.7402,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",300.19,312.46,298.4,300.65,1.78,0.6,570238.711865,16733,303.8025,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",301.69,305.79,295.22,298.87,-0.08,-0.03,543834.404028,13879,300.0221,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",312.76,314.005,295.705,298.95,-11.52,-3.71,829852.711817,16681,299.8412,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",313.65,318,306.5,310.47,1.48,0.48,556027.43732,16312,310.6018,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",315.22,321.95,303.88,308.99,-3.91,-1.25,545766.302204,15076,311.2128,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",330.42,333.061,311.98,312.9,-17.65,-5.34,203766.155745,12099,316.2451,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",337.67,341.705,328.95,330.55,-4.03,-1.2,293151.041563,10862,332.0815,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",340,348,334,334.58,-3.99,-1.18,175410.07757,9537,338.5532,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",339.6,347.4,337.31,338.57,-6.73,-1.95,218838.443346,10975,339.8486,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",352.8,360.6099,344.03,345.3,-7.18,-2.04,382959.451489,12348,349.7564,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",342.25,356.29,339.5,352.48,0.67,0.19,252616.83768,10577,351.7175,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",352.99,357.5,349.8182,351.81,-3.34,-0.94,175356.348313,8090,352.5676,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":53,"volume":428,"transactions":429,"vwap":430},"2026-09-03",355.31,363.14,351.15,355.15,-2.35,200750.491925,9946,354.5703,{"date":432,"open":433,"high":434,"low":435,"close":413,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",358.42,365.71,347.0101,4.06,1.15,289358.018583,12978,355.9225,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",350,355.4899,347.86,353.44,3.14,0.9,305832.352367,12856,351.9234,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",343,351.715,333.46,350.3,5.55,1.61,380283.578566,12806,345.4444,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",363.4,367.7,344.69,344.75,-23.1,-6.28,282852.821863,11829,349.789,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",375.77,377.5,366.875,367.85,-9.52,-2.52,242876.268935,8501,370.0889,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",368.45,383.3,362.79,377.37,9.35,2.54,480526.173208,15405,376.0656,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":-6,"volume":503,"transactions":504,"vwap":505},"2026-08-25",374.1,382.378,361.985,368.02,-0.01,294327.134881,10592,369.3667,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",375.94,360.19,368.03,-7.91,-2.1,265006.445018,11663,367.84,{"date":517,"open":518,"high":519,"low":520,"close":508,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",370.35,387.99,365.37,11.36,3.12,413317.990022,14991,378.2493,{"date":527,"open":26,"high":26,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",361.1616,364.58,-21.61,-5.6,496637.865043,17869,368.8352,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",377,392.45,365.6401,386.19,16.35,4.42,416912.974394,15846,380.7469,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",369.4,375,365.0501,369.84,-6.54,-1.74,248478.971539,11127,369.7382,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",371.97,391.64,370.03,376.38,9.57,2.61,542655.872057,18379,381.3799,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",365.02,368.4,355.1093,366.81,-1.65,-0.45,261945.848684,11768,363.2877,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",388,367.57,368.46,-17.87,-4.63,274219.268804,11992,375.889,{"date":590,"open":549,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",386.66,373.09,386.33,15.65,4.22,484961.533965,17209,380.2109,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",367.5,372,361.37,370.68,3.72,1.01,320815.62555,13555,366.3232,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",358.72,368.31,354.7,366.96,6.2,1.72,473427.395928,12880,364.3669,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",372.26,381.98,347.865,360.76,-9.4,-2.54,454146.46243,17676,359.1615,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-06",350.47,382.54,343.73,370.16,50.93,15.95,1399587.539113,41548,369.0788,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-05",315,320.68,308.17,319.23,9.16,2.95,274798.850116,13205,316.9628,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",307.59,313.06,301.4,310.07,4.56,1.49,301894.719842,13724,309.7907,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-03",300.92,307.56,292.89,305.51,-2.32,-0.75,314971.92305,12676,302.8634,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-31",308.74,310.15,293.2225,307.83,0.08,0.03,385139.912117,16896,304.6421,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-30",298.48,311.6,293.49,307.75,16.72,5.75,515990.173453,17907,301.5519,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-29",302.34,303.75,287.935,291.03,-4.78,-1.62,339652.508524,14036,293.5977,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-28",316.96,290.0901,295.81,-19.99,-6.33,438615.140659,15474,295.6535,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-27",325.3,330.0033,315.7,315.8,-9.5,-2.92,296033.581498,13614,320.3016,{"date":731,"open":732,"high":733,"low":734,"close":721,"change":735,"percent_change":448,"volume":736,"transactions":737,"vwap":738},"2026-07-24",322.29,327.505,314.615,2.9,282578.730246,12184,322.533,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-23",308,323.2475,305,322.4,10.3,3.3,312115.074176,10458,317.2536,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-22",311.52,317.45,308.06,312.1,-5.77,-1.82,229411.047049,10575,312.3308,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-21",306.11,320.6,304,317.87,13.44,4.41,229907.514174,9137,316.119,{"date":773,"open":645,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-20",325.6575,304.19,304.43,-9.98,-3.17,233348.088271,11550,310.5343,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-17",299.16,322.263,314.41,6.21,2.01,282200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-16",314.53,318.76999,303.28,308.20001,-10.22,-3.21,362600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-15",321.45999,325.41,312.60001,318.42001,-9.26,-2.83,253600,{"date":809,"open":793,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-14",330.17001,313.57999,327.67999,13.12,4.17,374600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":797,"volume":823,"transactions":9,"vwap":821},"2026-07-13",320,327.26001,308.23999,314.56,-10.43,237400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-10",331.31,343.10999,307.88,324.98999,-8.13,-2.44,398600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-09",332.070007,340.32001,328.31,333.12,0.13,0.04,310800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-08",323.47,336.72,317.040009,332.98999,9.04,2.79,559300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-07",315.10999,327.60999,307,323.95001,10.45,3.33,609100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-06",319.040009,324.82999,312.23999,313.5,-5.02,-1.58,401000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-02",319.82001,329.26901,310.10001,318.51999,-1.08,-0.34,358300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-07-01",330.89001,337.72,312.049988,319.60001,-15.19,-4.54,627800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-30",340.92001,349.67001,324.62,334.79001,-15.77,-4.5,743700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-29",323.82001,354.16501,315.82999,350.56,22.77,6.95,745000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":146,"volume":912,"transactions":9,"vwap":910},"2026-06-26",326.079987,334.26501,314,327.79001,-0.07,2060200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-25",306.029999,328.67999,304.97,327.85999,18.92,6.12,864200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-24",303.92999,316.59,302.5,308.94,3.57,1.17,570400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-23",298.5,308.01001,296.35999,305.37,1.98,0.65,519300,{"date":941,"open":942,"high":743,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-22",292.56,285,303.39001,21.08,7.47,657100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":660,"volume":955,"transactions":9,"vwap":953},"2026-06-18",280.60001,289.67001,274.16,282.31,12.3,698600,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-17",259.079987,277,270.01001,12.76,4.96,473500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-16",264.92999,274.089996,255.39,257.25,-7.29,-2.76,502100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":395,"percent_change":96,"volume":979,"transactions":9,"vwap":978},"2026-06-15",270.89999,274.98001,262.97,264.54001,544200,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-12",247.25999,269.39999,266.57999,18.6,7.5,423200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":88,"volume":995,"transactions":9,"vwap":993},"2026-06-11",241.0099945,252.78,239.41,247.98,7.32,428900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-10",248.60001,257.91,238.77,240.66,-9.67,-3.86,408000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":726,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-09",258.10001,266.60001,244.16,250.33,-1.15,465500,{"date":1014,"open":1015,"high":1008,"low":1016,"close":1017,"change":672,"percent_change":102,"volume":1018,"transactions":9,"vwap":1017},"2026-06-08",258.34,247.588,253.25,726400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-05",264.17999,271.39899,252.46001,254,-10.75,-4.06,617700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-04",275.89999,279.98001,263.25,264.75,-14.18,-5.08,1091500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-03",259.17999,279.79999,258.32001,278.92999,20.85,8.08,676500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-02",307.01001,321.75,255.81,258.079987,-77.08,-23,1562400,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-06-01",349.44,332.17999,335.16,-14.81,-4.23,290900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":672,"volume":1070,"transactions":9,"vwap":1068},"2026-05-29",352.63,355,338.070007,349.97,-2.66,399800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1065,"change":894,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1065},"2026-05-28",356,357.35999,345.54001,-1.26,222600,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-27",346.29001,366.51999,357.13,6.53,1.86,304500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-26",344,357.67999,339.52399,350.60001,7.04,2.05,384700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-22",350.42999,353,342.98001,343.56,-7,-2,250000,{"date":1105,"open":1106,"high":1107,"low":1106,"close":901,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":901},"2026-05-21",329.95999,352.73001,14.95,4.45,286300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-20",324.17001,338.26999,321.73999,335.60999,15,4.68,268500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":682,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-19",316.17001,325.89001,306.79001,320.60999,0.02,300500,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-18",344.31,314.10999,320.53,-22.05,-6.44,330000,{"date":1137,"open":1138,"high":1139,"low":370,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-15",337.79999,350.452,342.57999,-2.94,-0.85,343700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-14",347.29001,353.98999,334.32999,345.51999,-1.32,-0.38,249400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":232,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-13",343.20001,358.76001,330.76001,346.84,1.06,431100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1155,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1155},"2026-05-12",329.14999,343.92001,321.20001,11.39,3.43,426100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-11",333.53,341.26001,327.89001,331.81,1.79,0.54,749100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-08",331,341.75,326.16,330.019989,-3.26,-0.98,339000,{"date":1188,"open":1189,"high":1098,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-07",349,317.92001,333.28,-4.79,-1.42,457700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1067,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1067},"2026-05-06",335.23001,340.20999,323.29999,4.77,1.43,361100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-05",339.89001,344.98999,324.32001,333.29999,-4.31,-1.28,514600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-04",322.42999,339.29999,320.5,337.60999,13.41,4.14,267000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-05-01",316.70001,334.995,310.0050049,324.20001,5.37,1.68,351300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-30",327.64001,331.34,316.60001,318.82999,-4.36,-1.35,780300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-29",319,325.084991,315.45499,323.19,1.27,0.39,363600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-28",333.79001,349.01001,319.39999,321.92001,-9.07,-2.74,449000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-27",344.16,348.29999,327.20999,330.98999,-13.83,-4.01,358600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-24",330.5,345.39999,322.019989,344.82001,15.22,4.62,345900,{"date":1276,"open":1277,"high":1088,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-23",339.69,327.66,329.60001,-7.69,-2.28,324600,{"date":1284,"open":1088,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-22",348.98001,334.17999,337.29001,-3.55,-1.04,203700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-21",340.64001,345.42499,331.32999,340.84,-1.73,-0.51,414400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":72,"percent_change":1126,"volume":1306,"transactions":9,"vwap":1305},"2026-04-20",342.67999,349.48999,339.98999,342.57001,328400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-17",326.26001,346.345,324.87,342.5,22.11,6.9,425200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-16",336.019989,340.42001,314.14499,320.39001,-19.54,-5.75,479000,{"date":1326,"open":1327,"high":443,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-15",348.040009,330,339.92999,-3.67,-1.07,514400,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-14",325.95001,352.78,343.60001,26.6,8.39,703400,{"date":1342,"open":818,"high":847,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-13",316.5,317,0.86,0.27,269400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1210,"volume":1355,"transactions":9,"vwap":1353},"2026-04-10",325.17001,327.56,312.89001,316.14001,-4.1,254100,{"date":1357,"open":818,"high":1358,"low":1359,"close":1360,"change":1126,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-04-09",323.10999,312.73001,320.23999,0.01,293400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":768,"volume":1370,"transactions":9,"vwap":1368},"2026-04-08",323.57999,327,311.01001,320.22,13.53,328500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":189,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-04-07",309.41,310,300.57001,306.69,-1.1,310500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-06",318.76001,323.69,306.35999,310.10999,-0.27,-0.09,304200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-02",308.97,321.94,308.505,310.38,-8.9,-2.79,300200,{"date":1398,"open":1163,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-04-01",338.31,318.78,319.28,-2.91,-0.9,439500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-31",289.20001,325.20001,279.26999,322.19,45.75,16.55,640200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-30",291.59,296.049988,271.94501,276.44,-13.66,-4.71,533900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-27",302.67999,305.94,288.59,290.10001,-12.59,-4.16,398700,{"date":1433,"open":1434,"high":645,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-26",311.92001,300.91,302.69,-9.23,-2.96,419900,{"date":1441,"open":1442,"high":909,"low":1442,"close":1434,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1434},"2026-03-25",296.81,17.27,5.86,352700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1176,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-24",289.98001,299.29501,285.54999,294.64999,0.18,489900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-23",298.39999,312.29001,293.57001,294.10999,-4.2,-1.41,644400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1346,"volume":1470,"transactions":9,"vwap":1468},"2026-03-20",295.67001,306.57501,294.56,298.31,0.81,966700,{"date":1472,"open":1473,"high":1474,"low":943,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-19",285.040009,302.45999,297.5,8.71,3.02,430100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-18",299.20999,302.35999,288.26999,288.79001,-14.59,-4.81,409000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":705,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-17",304.040009,313,302.040009,303.38,-0.53,218400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":743,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":743},"2026-03-16",301.45999,311,301.29099,11.05,3.76,264600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-13",303.37,316.059998,290.80499,293.95001,-9.42,-3.11,500700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1506,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1506},"2026-03-12",292.5,305.26999,288,6.4,2.16,329600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-11",306.48001,318.72,296.25,296.97,-12.94,-4.18,282300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":448,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-03-10",305.79001,323.87,305.48999,309.91,0.29,417300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-09",313.029999,327.54001,291.17001,309.01001,-1.7,-0.55,478900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":839,"percent_change":840,"volume":1553,"transactions":9,"vwap":1552},"2026-03-06",303.32001,316.45999,303.01001,310.70999,222100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-05",319.79001,320.70999,303.45001,310.57999,-14.53,-4.47,388700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-04",321.78,332.57001,319.27802,325.10999,6.89,2.17,338900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-03-03",318.5,329.53,314.64001,318.22,-12.37,-3.74,441200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":285,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-03-02",325.29999,342.51001,325,330.59,-1.83,425100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-27",334.92999,341.16,331.53101,336.75,-3.72,-1.09,363400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":395,"volume":1605,"transactions":9,"vwap":1603},"2026-02-26",347.54999,354.871,334.76001,340.47,-7.08,429400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1600,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1600},"2026-02-25",343.39999,354.42999,341,4.84,1.41,326500,{"date":1615,"open":1616,"high":1073,"low":1617,"close":1618,"change":1619,"percent_change":72,"volume":1620,"transactions":9,"vwap":1618},"2026-02-24",345.48001,338.80499,342.70999,0.25,497500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-23",335,348.673,332.31,342.45999,7.18,2.14,273600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-20",332.51999,349.32001,314.38501,335.28,3.67,1.11,648700,{"date":1640,"open":645,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1469,"volume":1645,"transactions":9,"vwap":1643},"2026-02-19",333.84,293.01001,331.60999,2.68,611900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1346,"volume":1653,"transactions":9,"vwap":1651},"2026-02-18",329.25,334.60999,326.57001,328.92999,0.89,367100,{"date":1655,"open":335,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-17",330.089996,314.35001,328.040009,10.79,3.4,340300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1421,"volume":1669,"transactions":9,"vwap":1667},"2026-02-13",332.73999,333.52499,315.42001,317.25,-15.67,332300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-12",323.98999,335.75,317.82501,332.92001,9.63,2.98,419300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-11",321.82999,324.79001,302,323.29001,2.81,0.88,463400,{"date":1689,"open":1690,"high":1691,"low":1666,"close":1692,"change":1693,"percent_change":1536,"volume":1694,"transactions":9,"vwap":1692},"2026-02-10",325.39999,326.88,320.48001,0.94,348500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":307,"percent_change":502,"volume":1701,"transactions":9,"vwap":1700},"2026-02-09",317.73001,328.60001,310.52802,319.54001,376300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":660,"volume":1709,"transactions":9,"vwap":1707},"2026-02-06",310.84,321.57001,309.26001,319.57001,13.95,450800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-05",301.51001,311.54001,297.26501,305.62,2.28,0.75,623400,{"date":1720,"open":1721,"high":1491,"low":1722,"close":1723,"change":394,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-02-04",311.75,288.57001,303.34,-2.31,491600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1612,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-02-03",311.5,325.22,306,310.51999,0.46,525300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-02-02",307.42999,318.17999,304.029999,309.10999,-4.89,-1.56,597200,{"date":1744,"open":645,"high":1745,"low":1746,"close":909,"change":1747,"percent_change":1386,"volume":1748,"transactions":9,"vwap":909},"2026-01-30",319.13,309.12299,-0.28,668800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1612,"volume":1756,"transactions":9,"vwap":1754},"2026-01-29",309.45001,319.56,304.075012,314.28,4.36,407000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-28",323,323.397,308.73999,309.92001,-4.83,-1.53,699600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1092,"volume":1773,"transactions":9,"vwap":1771},"2026-01-27",290,315.90601,289.5,314.75,20.71,600600,{"date":1775,"open":1776,"high":1730,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-26",305.98001,289.72,294.040009,-17.67,-5.67,621300,{"date":1783,"open":1784,"high":325,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-23",304.20001,298.375,311.70999,7.33,2.41,553700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-22",312.79001,319.57999,299.19,304.38,-8.22,-2.63,451000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":803},"2026-01-21",322.82001,326.82999,305.69,-11.48,-3.54,616800,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-20",307.20001,326.059998,324.079987,6.83,2.15,577000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1667,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1667},"2026-01-16",299.070007,326.91,295.47,19.51,6.55,564200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":158,"volume":1830,"transactions":9,"vwap":1828},"2026-01-15",300.32001,305.67499,294.29001,297.73999,-0.72,785900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-14",282.95001,306.16,279.040009,298.45999,17.63,6.28,655800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-13",276,281.56,270,280.82999,5.09,1.85,542900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-12",283,283.040009,266.92999,275.73999,-12.71,-4.41,518000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-09",291.95999,305.20999,285.98999,288.45001,-5.93,-2.01,688800,{"date":1868,"open":1869,"high":700,"low":219,"close":1870,"change":1871,"percent_change":296,"volume":1872,"transactions":9,"vwap":1870},"2026-01-08",285.22,294.38,1.75,821200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2026-01-07",274.78,295.01001,271.53,292.63,19.73,7.23,1073600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2026-01-06",271.29001,281.20999,268.78,272.89999,-4.02,-1.45,306500,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-05",288.13,272.14001,276.92001,-9.48,-3.31,450100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":806,"volume":1906,"transactions":9,"vwap":1904},"2026-01-02",290.51001,294.45001,281.60001,286.39999,-8.34,364600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1281,"percent_change":96,"volume":1913,"transactions":9,"vwap":1912},"2025-12-31",296.88,300.98999,293.5,294.73999,515200,{"date":1915,"open":765,"high":1534,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-30",285.95001,297.019989,-7.56,-2.48,691200,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-29",317.72,298,304.57999,35.63,13.25,1614700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-26",271.029999,273.88,266.51001,268.95001,-5.81,-2.11,251500,{"date":1939,"open":1940,"high":1940,"low":960,"close":1941,"change":1942,"percent_change":151,"volume":1943,"transactions":9,"vwap":1941},"2025-12-24",279.48001,274.76001,-0.97,208900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-23",277.91,286.5,274.070007,275.73001,-4.67,-1.67,405200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-22",273,285.85001,268.57001,280.39999,7.48,2.74,362200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-19",271.64999,279.14001,267.51001,272.92001,3.66,1.36,1149900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1660,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-12-18",270.31,275.31,262.30499,269.26001,1.28,349200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-17",270.72,276.5,263.52499,265.85999,-8.65,-3.15,456500,{"date":1989,"open":1990,"high":219,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-16",270.98001,269.76501,274.51001,-1.89,-0.68,820900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-15",272.45999,282.98999,270.54999,276.39999,7.6,2.83,988600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-12",263.98001,274.35001,263.84,268.79999,1.52,0.57,403000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-11",261.39999,271.69,252.2,267.28,5.7,2.18,514100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-10",255.71001,265,251,261.57999,3.45,1.34,1051400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-09",271,278.44,256.5,258.13,-12.85,-4.74,598000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1990,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1990},"2025-12-08",256.92001,278,256.70999,22.99,9.27,1590100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-05",241,277.44,240.41,247.99001,58.02,30.54,2894000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1093,"volume":2065,"transactions":9,"vwap":2063},"2025-12-04",185.87,199.53,180.925,189.97,3.82,975000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-03",181,190.755,180.46001,186.14999,7.035,3.93,685300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-12-02",185.12,190.39999,171.2,179.11501,-5.445,-2.95,884700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-12-01",193.44,195.58,183.16499,184.56,-11.9,-6.06,1267100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-28",190.36,199.47,188.0099945,196.46001,7.92,4.2,708600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-26",183.71001,190.53999,181.75999,188.53999,4.29,2.33,677900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-25",191.59,192.28999,183.55,184.25,-6.605,-3.46,1098000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-24",172.55,192.7,167.32001,190.855,21.055,12.4,1611900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-21",163.070007,174.065002,160.11,169.8,5.71,3.48,1740700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-20",191,197.5,163.11,164.089996,-25.23,-13.33,2487600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-19",188.080002,191.75999,180.53,189.32001,5.19,2.82,853600,{"date":2157,"open":2158,"high":2087,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-18",194.82001,181.74001,184.13,-13.45,-6.81,707800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-17",185.84,198.425,185.32001,197.58,11.16,5.99,766900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1118,"volume":2180,"transactions":9,"vwap":2178},"2025-11-14",178.080002,197.55,175.78999,186.42,8.34,868000,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2175,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2175},"2025-11-13",184.14999,177.070007,-5.53,-3.01,541600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":683,"volume":2195,"transactions":9,"vwap":2193},"2025-11-12",181.48,188.52499,180.483,183.61,0.05,440700,{"date":2197,"open":113,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-11-11",185.67,166,183.56,15.67,9.33,658000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":274,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-11-10",169.89999,174.99001,160.375,167.89,-0.2,453100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-11-07",170.17,172,159.735,168.22,-4.13,-2.4,515000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1118,"volume":2228,"transactions":9,"vwap":2226},"2025-11-06",164.0099945,176.36,160.89999,172.35001,7.71,490900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-05",169.14,173.47501,154.45,164.64,-7.11,-4.14,1319100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-11-04",180.7,186.72,171.74001,171.75,-10.24,-5.63,668500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-11-03",180.49001,186.67999,167.024994,181.99001,-16.77,-8.44,1738400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-31",198.16,201.99001,195.5,198.75999,-2.24,-1.11,375600,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2270,"percent_change":1644,"volume":2271,"transactions":9,"vwap":2269},"2025-10-30",191.39,206.71001,201,5.24,535000,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-29",198.28999,191.651,195.75999,-3.57,-1.79,631300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-28",183.52,200,182,199.33,13.39,7.2,840600,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-27",174.55,187.72,185.94,11.97,6.88,898800,{"date":2298,"open":2299,"high":2068,"low":2300,"close":2301,"change":200,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-10-24",180.92999,168.16,173.97,-2.27,526700,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-23",185,187.38,177.52,178.0099945,-6.42,-3.48,643100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1141,"volume":2320,"transactions":9,"vwap":2318},"2025-10-22",189.71001,192.96001,178.024002,184.42999,-5.59,612300,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1108,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-10-21",178.88,191.91499,176.61,190.020004,8.54,1674400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-20",190,190.27,164.74899,175.070007,-14.92,-7.85,1866900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-17",178.89999,203.575,178.136,189.99001,27.28,16.77,4431400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-16",158.28999,205.89,156.41,162.71001,105.36,183.71,13741900,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-10-15",52.62,57.63,57.35,4.83,9.2,341300,{"date":2365,"open":2366,"high":2367,"low":27,"close":2368,"change":1452,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-10-14",51.81,53.3,52.52,0.34,136200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1297,"volume":2378,"transactions":9,"vwap":2376},"2025-10-13",53.52,53.895,51.37,52.34,-0.92,222700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":1255,"volume":2386,"transactions":9,"vwap":2384},"2025-10-10",54.86,55.105,51.99,53.26,-1.5,245400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":73,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-10-09",53.98,55.040001,52.25,54.76,0.87,376800,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-10-08",52.67,55,50.755,54.29,2.25,4.32,488300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1159,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-10-07",51.96,52.57,50.31,52.040001,2.08,491800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-10-06",54.62,55.79,50.76,50.98,-3.4,-6.25,287000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-10-03",55.78,55.86,53.31,54.38,-0.81,-1.47,292300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1570,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-10-02",53.38,55.195,52.72,55.19,4.09,305700,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1126,"percent_change":840,"volume":2444,"transactions":9,"vwap":2443},"2025-10-01",52.74,54.61,52.26,53.02,322900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-30",51.61,55.33,51.029999,53,0.62,1.18,652600,{"date":2455,"open":2391,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-29",53.24,50.23,52.38,-0.06,-0.11,401300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-26",49.4,53.725,48.64,52.44,3.19,6.48,518400,{"date":2472,"open":2473,"high":27,"low":2474,"close":2475,"change":2476,"percent_change":2012,"volume":2477,"transactions":9,"vwap":2475},"2025-09-25",47.92,46.99,49.25,0.28,412200,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-24",48.89,50.49,47.2,48.97,0.37,0.76,557100,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1346,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-09-23",48.26,50,46.61,48.6,0.56,732400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-22",42.15,48.56,41.775,48.33,6.11,14.47,511900,{"date":2505,"open":2506,"high":2507,"low":2497,"close":2508,"change":2186,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-09-19",44.88,45.93,42.22,-6.65,625700,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":1661,"transactions":9,"vwap":2516},"2025-09-18",45.53,47.98,45,45.23,1.2,2.73,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2361,"volume":2526,"transactions":9,"vwap":2524},"2025-09-17",42.18,46.049999,41.89,44.029999,2.03,463800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-16",40.63,42.38,40.12,42,1.55,3.83,277600,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-15",37.94,40.58,37.245,40.45,2.745,7.28,252100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-09-12",39.080002,39.27,37.64,37.705,-1.715,-4.35,496500,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2427,"percent_change":1865,"volume":2560,"transactions":9,"vwap":2559},"2025-09-11",40.46,40.69,39.4,39.42,242600,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-09-10",40.61,38.94,40.23,0.2,0.5,293100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1829,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-09-09",40.86,41.080002,38,40.029999,-1.77,720400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-09-08",41.94,43.15,37.19,40.75,-6.1,-13.02,1508300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2485,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-09-05",46.58,47.83,45.815,46.85,1.65,355300,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-09-04",46.52,46.65,45.13,46.09,-0.46,-0.99,234600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":459,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-09-03",44.92,47.060001,44.13,46.55,3.58,393100,{"date":2612,"open":2613,"high":2522,"low":2614,"close":2615,"change":2616,"percent_change":1150,"volume":2617,"transactions":9,"vwap":2615},"2025-09-02",45.099998,44.45,44.94,-0.6,448100,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":575,"percent_change":1185,"volume":2624,"transactions":9,"vwap":2623},"2025-08-29",46.02,46.46,45.19,45.54,275900,{"date":2626,"open":2627,"high":2628,"low":2513,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-28",47.47,48.395,45.99,-0.93,-1.98,195800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1185,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-08-27",47.9,48.93,46.31,46.92,-2.05,419800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2635,"change":2646,"percent_change":1093,"volume":2647,"transactions":9,"vwap":2635},"2025-08-26",47.11,48.27,46.33,0.96,311300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-25",48.22,49.029999,46.77,46.94,-1.84,-3.77,284200,{"date":2658,"open":2591,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-22",49.099998,46.0099983,48.78,2.4,5.17,317200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-21",44.49,46.54,44.23,46.38,1.13,2.5,165200,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-08-20",44.98,45.27,44.15,45.25,0.455,1.02,284500,{"date":2684,"open":2685,"high":2686,"low":2614,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-08-19",46.14,47,44.795,-1.835,-3.94,328700,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":575,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-08-18",47.16,48.675,46.27,46.63,-0.96,806000,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-08-15",47.59,47.76,46.64,47.080002,-0.62,-1.3,310300,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1237,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-08-14",48.49,49.21,47.62,47.7,-2.75,241000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-08-13",49.36,49.97,47.94,49.049999,0.59,1.22,546200,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-08-12",45.5,48.59,44.28,48.46,3.51,7.81,488000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2601,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-08-11",45.69,46.62,44.25,44.95,-2.15,1045500,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-08-08",47.14,47.29,45.3,45.94,-1.33,-2.81,438500,{"date":2752,"open":2480,"high":2753,"low":2754,"close":2755,"change":2748,"percent_change":1255,"volume":2756,"transactions":9,"vwap":2755},"2025-08-07",49.31,46.39,47.27,241600,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2492,"change":1469,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2492},"2025-08-06",47.71,50.335,46.155,1.69,455300,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-08-05",53.049999,53.46,46.575,47.79,-3.3,-6.46,865800,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-08-04",52,52.65,45.48,51.09,-3,-5.55,1789200,{"date":2783,"open":2784,"high":2785,"low":2450,"close":2786,"change":2787,"percent_change":158,"volume":2788,"transactions":9,"vwap":2786},"2025-08-01",53.8,55.937,54.09,-0.13,637800,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2486,"transactions":9,"vwap":2794},"2025-07-31",56,56.7,53.71,54.22,-2.37,-4.19,{"date":2798,"open":2799,"high":2800,"low":2423,"close":2801,"change":2802,"percent_change":2671,"volume":2803,"transactions":9,"vwap":2801},"2025-07-30",56.67,59.27,56.59,0.63,546800,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2493,"volume":2811,"transactions":9,"vwap":2809},"2025-07-29",57.72,58.54,55.38,55.96,0.31,479500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2277,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-07-28",59.46,60,55.505,55.65,-6.03,435500,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-07-25",58.28,61.029999,56.66,59.22,1.215,2.09,690800,{"date":2830,"open":2831,"high":2832,"low":2809,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-24",56.76,58.44,58.0050011,0.915,1.6,374000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1228,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-07-23",56.19,57.56,54.96,57.09,3.03,410300,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1619,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-07-22",55.099998,55.99,53.885,55.41,0.45,437900,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-07-21",54.5,59.099998,54.46,55.16,1.31,2.43,587700,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":1596,"percent_change":2631,"volume":2868,"transactions":9,"vwap":2867},"2025-07-18",55.53,57.02,53.72,53.85,394500,{"date":2870,"open":2847,"high":2871,"low":2872,"close":2873,"change":2859,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-07-17",58.34,53.565,54.94,2.44,521600,{"date":2877,"open":2878,"high":2784,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-07-16",52.080002,51.475,53.63,1.74,3.35,338200,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-07-15",53.99,54.44,51.495,51.89,-1.71,-3.19,396500,{"date":2894,"open":2895,"high":2866,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-07-14",50.25,50.09,53.6,3.06,6.05,418200,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":329,"volume":2908,"transactions":9,"vwap":2906},"2025-07-11",50.19,51.38,49.6,50.54,0.24,298000,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2566,"volume":2916,"transactions":9,"vwap":2914},"2025-07-10",50.080002,50.71,48.86,50.3,0.1,558900,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2698,"transactions":9,"vwap":2922},"2025-07-09",47.67,53.35,47.39,50.2,3.44,7.36,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":682,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-07-08",47.37,48.54,45.7,46.76,0.17,395300,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":127,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-07-07",46.89,47.72,46,46.68,-1.23,230200,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":1693,"percent_change":2525,"volume":2947,"transactions":9,"vwap":2946},"2025-07-03",46.59,48,45.65,47.26,242900,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-07-02",43.19,46.6,42.69,46.32,3.15,7.3,243700,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-07-01",41.88,43.88,40.93,43.17,1.12,2.66,202900,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-06-30",43.13,43.239,42.049999,-0.95,-2.21,341800,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":1289,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-06-27",44.060001,44.395,42.443,43,-2.36,607500,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-26",43.12,44.38,41.75,44.040001,0.71,1.64,183000,{"date":2992,"open":2993,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-25",44.099998,42.49,43.33,-0.63,-1.43,149600,{"date":3000,"open":2497,"high":3001,"low":3002,"close":3003,"change":2109,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-06-24",44.014999,41.41,43.96,5.6,217700,{"date":3007,"open":2532,"high":3008,"low":2571,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-06-23",42.695,41.63,-0.71,-1.68,229200,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":2996,"percent_change":2428,"volume":3019,"transactions":9,"vwap":3018},"2025-06-20",43.21,43.27,41.865,42.34,400000,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-06-18",43.55,44.985,42.61,42.97,-0.49,-1.13,254900,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":151,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},"2025-06-17",43.35,44.26,41.64,43.46,-0.8,210600,{"date":3038,"open":3039,"high":3039,"low":3040,"close":3041,"change":3026,"percent_change":2263,"volume":3042,"transactions":9,"vwap":3041},"2025-06-16",44.76,43.029999,43.81,147500,{"date":3044,"open":3045,"high":3046,"low":3045,"close":3047,"change":3048,"percent_change":705,"volume":3049,"transactions":9,"vwap":3047},"2025-06-13",43.66,45.8,44.3,-0.73,178000,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-06-12",44.0099983,46.060001,43.44,45.029999,0.435,0.98,269800,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":1255,"volume":3066,"transactions":9,"vwap":3064},"2025-06-11",46.12,46.93,44.56,44.595,-1.255,232400,{"date":3068,"open":2667,"high":2599,"low":3069,"close":3070,"change":2030,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3070},"2025-06-10",43.49,45.85,3.01,298300,{"date":3074,"open":3075,"high":3075,"low":3054,"close":3076,"change":3077,"percent_change":2460,"volume":3078,"transactions":9,"vwap":3076},"2025-06-09",45.45,44.51,-0.05,207500,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3063,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3063},"2025-06-06",42.84,45.89,42.12,2.3,5.44,443600,{"date":3088,"open":3089,"high":3070,"low":142,"close":3090,"change":1652,"percent_change":1813,"volume":3091,"transactions":9,"vwap":3090},"2025-06-05",40.83,42.26,895700,{"date":3093,"open":3094,"high":3095,"low":2961,"close":3096,"change":2931,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3096},"2025-06-04",41.26,42.665,41.37,0.41,482700,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-06-03",39.9,41.27,39,41.2,1.38,3.47,243900,{"date":3109,"open":3103,"high":3110,"low":3111,"close":3112,"change":1245,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3112},"2025-06-02",40.3,37.55,39.82,3.29,242300,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":2915,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-30",38.19,38.79,36.3,38.55,0.26,342500,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":2534,"volume":3130,"transactions":9,"vwap":3128},"2025-05-29",37.48,38.9,36.85,38.45,1.42,164100,{"date":3132,"open":3133,"high":3111,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-05-28",35.98,35.21,37.029999,0.93,2.58,234100,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":1889,"percent_change":1003,"volume":3145,"transactions":9,"vwap":3144},"2025-05-27",38.25,38.5,35.94,36.099998,225600,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3111,"change":22,"percent_change":2631,"volume":3151,"transactions":9,"vwap":3111},"2025-05-23",37.36,37.85,36.64,172900,{"date":3153,"open":3154,"high":3155,"low":3127,"close":3156,"change":2802,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3156},"2025-05-22",37.27,38.86,38.31,1.67,238000,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-05-21",39.21,39.74,37.12,37.68,-2.02,-5.09,245800,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3171,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3171},"2025-05-20",37.15,39.7,36.66,2.35,6.29,360600,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":1652,"volume":3183,"transactions":9,"vwap":3181},"2025-05-19",36.43,37.88,35.65,37.35,0.33,329200,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":107,"volume":3191,"transactions":9,"vwap":3189},"2025-05-16",37.26,37.71,36.884,37.02,-0.18,267500,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":2915,"percent_change":1346,"volume":3198,"transactions":9,"vwap":3197},"2025-05-15",37.32,37.513,35.87,37.2,312600,{"date":3200,"open":2549,"high":3201,"low":3202,"close":3203,"change":39,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3203},"2025-05-14",37.96,35.41,37.099998,-0.59,277300,{"date":3207,"open":3208,"high":3208,"low":3209,"close":3194,"change":1377,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3194},"2025-05-13",38.36,36.73,-2.86,273200,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":72,"percent_change":1452,"volume":3218,"transactions":9,"vwap":3217},"2025-05-12",39.36,40.0099983,37.91,38.42,333700,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":1536,"percent_change":2485,"volume":3225,"transactions":9,"vwap":3224},"2025-05-09",38.049999,39.395,37.97,38.35,250800,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":307,"percent_change":306,"volume":3232,"transactions":9,"vwap":3231},"2025-05-08",38.18,38.97,36.625,38.060001,301600,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3238},"2025-05-07",36.09,38.63,35.18,38.09,2.92,8.3,660400,{"date":3243,"open":3244,"high":3217,"low":3245,"close":3246,"change":3247,"percent_change":3248,"volume":3249,"transactions":9,"vwap":3246},"2025-05-06",38.13,34.893,35.17,-3.79,-9.73,478100,{"date":3251,"open":3252,"high":3252,"low":3253,"close":3254,"change":1210,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3254},"2025-05-05",40.89,38.74,38.96,-3.18,432000,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":2021,"percent_change":3263,"volume":3264,"transactions":9,"vwap":3262},"2025-05-02",38.76,40.84,38.21,40.24,5.73,512700,{"date":3266,"open":3267,"high":3161,"low":3268,"close":3231,"change":3269,"percent_change":2963,"volume":3270,"transactions":9,"vwap":3231},"2025-05-01",37.44,36.61,0.42,277400,{"date":3272,"open":3273,"high":3103,"low":3274,"close":2549,"change":3275,"percent_change":2452,"volume":3276,"transactions":9,"vwap":2549},"2025-04-30",37.17,35.76,0.44,589400,{"date":3278,"open":3279,"high":3280,"low":3281,"close":3197,"change":3282,"percent_change":1570,"volume":3283,"transactions":9,"vwap":3197},"2025-04-29",36.26,37.715,35.42,0.79,402000,{"date":3285,"open":3286,"high":3287,"low":3288,"close":3289,"change":3097,"percent_change":3290,"volume":3291,"transactions":9,"vwap":3289},"2025-04-28",35.86,37.0099983,35.34,36.41,1.14,284300,{"date":182,"open":3293,"high":3294,"low":178,"close":3295,"change":3296,"percent_change":3297,"volume":1127,"transactions":9,"vwap":3295},35.36,36.86,36,0.64,1.81]