[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRWD":3,"homepage-market-summary":30,"stock-historical-CRWD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRWD","2026-10-02",{"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},"CrowdStrike Holdings, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","CrowdStrike is a cloud-native cybersecurity company specializing in security verticals such as endpoint, cloud workload, identity, and security operations. CrowdStrike's primary offering is its Falcon platform, which provides enterprises with a unified view to detect and respond to security threats across their IT infrastructure. The Austin, Texas-based firm was founded in 2011 and went public in 2019.","11,706","Austin, TX",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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},270.04,269.5,273.5351,267.6722,266.09,3.95,1.48,5798276.909325,131925,269.879,85.68,11999817.083226932,98.1,1838,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":18,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},12467562,4550660270.806733,193.16,"2025-04-22",[181,182,191,202,213,224,235,246,257,268,279,290,301,312,323,334,345,355,366,377,388,399,410,421,432,443,454,465,476,487,498,509,518,529,540,551,562,573,583,594,605,616,627,638,649,660,671,682,692,703,714,725,736,746,756,765,774,783,792,800,809,818,827,836,844,853,862,871,880,889,898,907,916,925,933,941,950,958,967,976,985,994,1002,1011,1020,1028,1037,1046,1054,1063,1072,1080,1089,1097,1106,1115,1124,1133,1141,1150,1159,1168,1177,1185,1194,1203,1212,1221,1230,1239,1247,1256,1265,1274,1282,1290,1299,1307,1316,1325,1334,1343,1352,1361,1369,1378,1386,1394,1402,1410,1419,1428,1436,1445,1454,1462,1471,1480,1489,1498,1507,1515,1524,1533,1541,1550,1558,1566,1575,1584,1593,1601,1610,1619,1627,1635,1644,1653,1662,1671,1680,1689,1698,1706,1715,1723,1732,1741,1749,1758,1767,1776,1785,1794,1803,1809,1818,1825,1834,1842,1851,1860,1869,1878,1886,1895,1904,1912,1921,1929,1936,1945,1954,1961,1970,1979,1987,1995,2004,2013,2021,2029,2038,2046,2054,2063,2071,2080,2089,2097,2106,2115,2123,2130,2139,2148,2156,2164,2172,2180,2188,2197,2205,2214,2223,2232,2238,2247,2256,2264,2272,2281,2290,2298,2307,2316,2324,2332,2341,2350,2359,2367,2376,2384,2393,2402,2410,2418,2426,2433,2442,2449,2458,2467,2475,2483,2490,2498,2506,2513,2520,2527,2536,2543,2551,2560,2569,2578,2586,2594,2603,2612,2621,2628,2637,2646,2655,2663,2671,2679,2688,2697,2706,2714,2721,2729,2737,2745,2754,2763,2769,2777,2784,2793,2800,2808,2817,2825,2833,2842,2851,2860,2869,2877,2886,2892,2900,2909,2917,2925,2933,2942,2950,2958,2966,2973,2981,2989,2997,3005,3013,3021,3030,3038,3046,3053,3061,3068,3077,3085,3093,3102,3111,3118,3126,3135,3143,3150,3158,3166,3174,3183,3191,3199,3208,3216,3224,3233,3241,3250,3258,3267,3276,3284,3293,3301,3308,3316,3323,3332,3340,3348,3356,3364,3372],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":82,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",263.615,269.3,259.3,0.51,6954677.322133,164539,265.4,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",264.27,268.95,261.582,264.75,2.01,0.77,8816008.265944,159727,265.4475,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",257.19,267.69,255.755,262.74,3.49,1.35,7075043.796207,156047,260.2919,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",248.91,260.6847,246.51,259.25,7.12,2.82,8961956.384958,206507,256.6984,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",259.53,259.86,251.54,252.13,-7.54,-2.9,7641562.639459,168579,254.7569,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",261.775,263.87,258.5295,259.67,-2.82,-1.07,8399279.116868,174293,261.1896,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",251.99,263.19,248.51,262.49,12.43,4.97,13225756.803016,253082,259.256,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",248.21,250.7999,244.7,250.06,0.71,0.28,8927696.529802,188439,248.5208,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",231.62,250.31,230.85,249.35,11.7,4.92,13372718.014066,233721,244.3656,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",246.98,247.5025,234.9,237.65,-8.05,-3.28,19469030.252458,218300,238.6578,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",236.04,250.32,233.19,245.7,4.34,1.8,12340938.736,231605,245.2029,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",236.92,245.19,235.65,241.36,-1.13,-0.47,11758548.81574,231634,241.4081,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",233,243.98,232.11,242.49,7.11,3.02,16870183.579936,318846,239.8098,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",219,239.37,216.05,235.38,28.64,13.85,24787702.652755,435742,232.6789,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",208.035,213.19,204.44,206.74,-2.12,-1.02,6649868.572067,154001,206.725,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":187,"volume":352,"transactions":353,"vwap":354},"2026-09-10",205.735,214.68,204.27,208.86,1.06,7408218.942829,151574,210.1917,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",210.48,212.77,207,207.8,-2.22,-1.06,5877206.238059,119668,208.8115,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",209.85,211.68,205.4,210.02,-3.08,-1.45,8032733.434186,147910,209.5176,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",212.5,218.31,211.32,213.1,-1.87,-0.87,8428571.310629,152513,213.7812,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",208.355,215.1,203.76,214.97,11.55,5.68,12071188.453514,226562,212.1658,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",214.22,214.85,200.6,203.42,-11.65,-5.42,12064112.562377,264134,204.7147,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",228,231.2986,212.65,215.07,-15.93,-6.9,13489535.181745,261812,216.8164,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",221.835,233.88,221,231,12.6,5.77,17825406.903665,270786,229.374,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",228.23,228.69,210.53,218.4,-9.56,-4.19,14728309.061444,286113,216.5933,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",208.25,229.08,206.1,227.96,38.78,20.5,23443204.631442,451153,222.1707,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",182.75,191.32,181.24,189.18,3.8,2.05,13619878.40749,268025,193.0276,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",191.62,194.5,182.35,185.38,-5.3,-2.78,8346507.735438,177039,186.5751,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",189.52,195.4,188.43,190.68,-1.27,-0.66,7250971.796785,139792,190.8307,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",190.94,192.85,187.01,191.95,1.61,0.85,8201027.991922,159885,190.8181,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",197.285,200.741,189.93,190.34,-11.29,-5.6,8700940.133182,203095,193.0595,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":504,"percent_change":471,"volume":515,"transactions":516,"vwap":517},"2026-08-19",213.38,213.98,197.25,201.63,10657909.167135,228270,201.4861,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",213,216.055,209.07,212.92,-0.98,-0.46,6768537.978575,143959,212.198,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",216.53,219.18,213.01,213.9,-3.05,-1.41,6356951.418081,147612,214.8657,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",226.64,227.5,216.465,216.95,-8.58,-3.8,6651931.01577,137524,219.1549,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",224.98,226.685,220.23,225.53,3.75,1.69,5683202.725187,139918,224.7982,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",219.93,224.95,217.89,221.78,-0.12,-0.05,6497891.795717,132532,221.4752,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":373,"volume":580,"transactions":581,"vwap":582},"2026-08-11",224,225.52,219.24,221.9,-3.26,6305586.568217,139584,222.1944,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",215.308,226.9,214.55,225.16,10.74,5.01,8135935.78585,187751,224.3318,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",213.825,216.575,208.2,214.42,7.03,3.39,5754676.606188,128229,213.1197,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",203,207.63,201.75,207.39,-2.47,-1.18,6756451.226469,168630,205.8711,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",213.55,219.35,209.56,209.86,-1.36,-0.64,6942531.11471,162155,212.211,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",205.8,212.64,203.5,211.22,8.68,4.29,7981704.436467,178917,210.251,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",194.04,203.17,192.6,202.54,11.68,6.12,10430360.279887,210783,198.9588,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",187.22,191.645,184.16,190.86,5.64,3.05,7633367.433079,139168,189.3389,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",180.58,185.46,177.7468,185.22,5.84,3.26,8660117.672571,161949,182.8987,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",182.625,186.39,176.46,179.38,-2.42,-1.33,6960350.107487,141556,180.2631,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":558,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",181.33,184.665,174.14,181.8,0.94,8356833.62421,167530,180.7862,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",187.905,188.5,179.5,180.11,-3.15,-1.72,6183743.073953,131830,182.2682,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",185,185.835,181.83,183.26,-0.16,-0.09,5225327.843185,101605,183.2557,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",189.51,190.2079,181.7766,183.42,-5,-2.65,6344840.498554,136507,183.6943,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",192.56,193.49,185.05,188.42,-2.73,-1.43,9080778.444286,176773,188.1832,{"date":737,"open":103,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",200,189.68,191.15,-7.34,-3.7,9880264.414423,197576,192.207,{"date":747,"open":748,"high":445,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",203.08,197.82,198.49,-4.59,-2.26,7379316.401291,140800,201.7945,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",200.39999,209.5,199.52,203.080002,-0.68,-0.33,9091200,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-16",207.17,207.69,200.070007,203.75999,-3.01,-1.46,8026800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",212.38,217.5,205.10001,206.77,-3.96,-1.88,12002800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-14",190.995,211,189.46001,210.73,22.82,12.14,12139500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":38,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-13",186.86,189.25,181,187.91,0.39,6475300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",196.60001,198,186.48,187.17999,-11.22,-5.66,9269800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",188.30499,198.75,187,198.39999,7.28,3.81,6283500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",193.50999,195.66,185.3,191.12,-3.5,-1.8,7980600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",200.69,201.37,192.22,194.62,-4.76,-2.39,9551200,{"date":837,"open":838,"high":759,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",189.50999,188.55,199.38,5.4,2.78,10190000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",191.255,199.53,190.61,193.98,0.795,0.41,10423900,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",193.75,196.5,191.25,193.185,2.4,1.26,10740400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",184.125,191.325,183,190.785,5.0575,2.72,14752000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-29",177.375,188.995,176.029999,185.72749,10.455,5.96,19759200,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",171.55,176.21001,168.4025,175.27251,5.61,3.31,13329200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-25",170.095001,173.185,167.50024,169.66251,1.4075,0.84,12028800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-24",170.1225,171.7865,167.25,168.255,-1.975,-1.16,7018000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-23",167.2525,172.72501,165.5,170.23,1.37,0.81,9488000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-22",171.2675,178.044998,168.29875,168.86,-2.355,-1.38,13743200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":264,"volume":932,"transactions":9,"vwap":930},"2026-06-18",171.6875,173.97749,165.23,171.215,0.475,21517600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":187,"volume":940,"transactions":9,"vwap":938},"2026-06-17",170,172.7325,167.72501,170.74001,0.8675,8393200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-16",173.27451,175.2175,166.49001,169.8725,-3.355,-1.94,8576000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":22,"volume":957,"transactions":9,"vwap":955},"2026-06-15",173.1675,174.37375,167.215,173.22749,2.5275,10184000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-12",172.66499,175.5425,169.5,170.7,-2.1825,-1.26,9243600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-11",161.32001,174.1075,160.25,172.88251,10.9475,6.76,14136000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-10",159.75751,165.5325,158.9875,161.935,0.7025,0.44,10109600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-09",164.69749,166.2175,154.435,161.2325,-3.465,-2.1,14962400,{"date":995,"open":996,"high":997,"low":998,"close":987,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":987},"2026-06-08",168.37625,171,163.0025024,-3.0575,-1.82,13349600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-05",174.185,176.55499,167.52499,167.755,-12.0175,-6.68,20955200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-04",168.5175,180.24001,167.7775,179.77251,-7.13,-3.81,29799200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":472,"volume":1027,"transactions":9,"vwap":1025},"2026-06-03",191.41875,191.75,185.53,186.9025,-5.335,20986400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-02",191.21249,194.705,186.345,192.2375,-3.305,-1.69,16741200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-01",183.9525,196.41499,183.5,195.5425,12.7925,7,18361200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":456,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":456},"2026-05-29",169.35875,182.8725,168.735,15,8.94,19256800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-28",162.3325,169.375,160.38,167.75,6.41,3.97,9488400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-27",160.2525,165.16499,158.27251,161.34,-6.5475,-3.9,13091600,{"date":1073,"open":1074,"high":1057,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-26",166.25,162,167.8875,2.0225,1.22,8319600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-22",162.625,168.71001,162.39999,165.86501,3.8075,2.35,11113600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":308,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-21",162.63,164.8875,160.5125,162.057495,-0.29,10584400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",153.575,162.75,153.51601,162.5275,8.3075,5.39,17533200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-19",154.995,158.56,153.32249,154.22,-0.4875,-0.32,17860000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-18",147.37375,155.2625,146.8425,154.7075,6.1875,4.17,18799200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",143.2925,149.5625,140.1725,148.52,3.5325,2.44,15437600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":81,"volume":1140,"transactions":9,"vwap":1138},"2026-05-14",139.92625,145.94501,138.75,144.9875,4.345,11263600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-13",135.21001,142.092499,134.592,140.6425,4.0975,3,11203600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-12",135.5,138.1075,133.25,136.545,0.98,0.72,14181600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-11",130.94501,135.6675,130.5,135.565,3.6225,2.75,11173200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-08",124.79375,132.22874,123.082497,131.9425,5.5125,4.36,16164800,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-07",121.5225,126.6975,126.43,9.4125,8.04,20458000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-06",117.099998,118.824,114.365,117.017502,-2.115,-1.78,8795600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-05",118.5975,120.165,116.5,119.1325,1.8225,1.55,8900000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-04",114.225,117.9525,113.85,117.31,3.4,2.98,8734400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-01",113.6725,114.4925,111.39125,113.91,2.4725,2.22,6088000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-30",111.7525,112.50275,108.1375,111.4375,-1.6575,-1.47,9770800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-29",112.58,113.29,110.81,113.095001,-0.6525,-0.57,7659200,{"date":1240,"open":1241,"high":1242,"low":1232,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-28",114.40625,115.9225,113.7475,0.095,0.08,7491600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-27",113.3875,114.495,110.655,113.6525,1.62,1.45,9188400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-24",111.98375,112.76125,108.89,112.032501,0.685,0.62,9086800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-23",113.4025,113.5,109.1275,111.3475,-5.3225,-4.56,12902000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":460,"volume":1281,"transactions":9,"vwap":1279},"2026-04-22",113.8325,116.9875,113.1575,116.67,4.2675,11569600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":460,"volume":1289,"transactions":9,"vwap":1287},"2026-04-21",109.9375,114.7875,109.125,112.4025,4.115,14684400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-20",105.635,108.4525,104.255,108.2875,2.3,2.17,11540400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":913,"volume":1306,"transactions":9,"vwap":1304},"2026-04-17",107.24,107.96,105.089996,105.9875,1.4375,11625200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-16",105.4625,106.4425,102.7725,104.55,1.76,1.71,11964400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-15",101.75,102.995,100.5125,102.79,3.1675,3.18,12432400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-14",101.1625,102.86,98.35,99.6225,-0.9375,-0.93,12748000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-13",95.025002,100.765,94.5625,100.56,5.805,6.13,16666000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-10",99.025497,99.5125,91.1175,94.755,-3.915,-3.97,35756000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-09",106.495,106.755,97.7025,98.67,-7.9575,-7.46,21682000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":198,"volume":1368,"transactions":9,"vwap":1366},"2026-04-08",109.9975,112.475,105.8375,106.6275,0.82,18908800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-07",99.46625,105.9325,98.89475,105.8075,6.155,6.18,18507200,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-06",101.25,98.1825,99.6525,-0.1275,-0.13,6382800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":22,"volume":1393,"transactions":9,"vwap":1391},"2026-04-02",97.795,100.2,96.6875,99.78,1.4525,7960400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":159,"volume":1401,"transactions":9,"vwap":1399},"2026-04-01",99.1875,99.235,96.5925,98.3275,0.725,8475600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":869,"volume":1409,"transactions":9,"vwap":1407},"2026-03-31",95.475,98.22,94.75,97.6025,2.5875,11906400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-30",94.8925,97.62175,94.097504,95.014999,2.62,2.84,17526800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-27",92.7125,93.615,90.45175,92.395,-5.76,-5.87,24128000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":558,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-26",95.7925,98.875,95.2975,98.155,1.75,9834800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-25",99.745,100.080002,95.875,96.465,-1.7825,-1.81,12514800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-24",102.60125,102.715,97.65,98.2475,-5.08,-4.92,14545200,{"date":1455,"open":1456,"high":1457,"low":1318,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-23",102.765,104.3575,103.3275,1.0775,1.05,14413200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-20",105.91875,106.077499,100.9025,102.25,-4.795,-4.48,36446000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-19",109.75,110.1775,105.845,107.044998,-1.9075,-1.75,9439200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-18",107.1925,110.6075,106.9975,108.9525,0.6525,0.6,11196400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-17",106.022499,109.7525,104.9,108.3,2.34,2.21,11726000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-16",110.7475,110.88,105.9425,105.96,-4.485,-4.06,14665600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":107,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-13",110.9975,112.66,108.645,110.445,0.05,8908400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-12",110.25,112.5075,109.5825,110.385,-0.1225,-0.11,9440000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-11",110.6275,113,109.053749,110.5075,1.425,1.31,11622000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":187,"volume":1540,"transactions":9,"vwap":1538},"2026-03-10",111.25,111.9875,107.1375,109.082497,0.55,13267200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-09",106.39375,109.57,106.38,108.5325,1.285,1.2,15401600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":137,"volume":1557,"transactions":9,"vwap":1555},"2026-03-06",106.49,108.4275,105.057503,107.2475,0.7075,18416800,{"date":1559,"open":1560,"high":1561,"low":1318,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-05",101.825,107.4225,106.54,4.62,4.53,23784800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-03-04",96.54625,102.1025,95.027496,101.92,4.065,4.15,33410000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-03-03",92.375,98.73,91.9975,97.855,1.64,1.7,30852800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-03-02",93.975,96.7875,93.2715,96.215,3.22,3.46,15086000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":834,"volume":1600,"transactions":9,"vwap":1598},"2026-02-27",92.265,93.375,89.8225,92.995,-2.28,20503200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-26",91.812,96.2725,91.165,95.275,4.4475,4.9,24799200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-25",87.3925,91.495,86.625,90.8275,3.265,3.73,22791600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-24",87.275,90.225,86.2625,87.5625,-0.02,28554800,{"date":1628,"open":1629,"high":1630,"low":26,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-23",96.24,96.2775,87.5825,-9.5675,-9.85,60305200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-20",104.82,107.97,96.7775,97.15,-8.385,-7.95,33443200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-19",104.405,106,102.4925,105.535,1.595,1.53,8001600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-18",102.4375,105.44,100.5,103.94,0.3687,0.36,11010800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-17",105.898,106.4705,100.0049973,103.57125,-3.8387,-3.57,17712400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-13",104.2275,108.2125,103.145,107.41,4.525,4.4,14146800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-12",104.725,105.1675,100.572,102.885,-1.0675,-1.03,13990800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-11",103.425,104.1475,101.099998,103.9525,0.605,0.59,9883600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1531,"volume":1705,"transactions":9,"vwap":1703},"2026-02-10",100.3025,104.72,100.195,103.3475,1.3375,12485600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-09",99.046249,102.6875,96.5635,102.010002,3.135,3.17,11303600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1431,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1431},"2026-02-06",96.235,99.2475,94.5925,4.585,4.86,19772000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-02-05",103.6975,104.072502,93.63,94.29,-9.55,-9.2,24212800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-02-04",102.985,105.495,100.3875,103.84,-1.5925,-1.51,18932000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1070,"volume":1748,"transactions":9,"vwap":1746},"2026-02-03",108.98,109.17725,103.7625,105.4325,-4.28,15339600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-02-02",110,111.81,108.686,109.7125,-0.6387,-0.58,8294800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-30",110.125,112.185,109.5625,110.35125,-0.8038,-0.72,10381600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-29",115.185,115.3875,107.8475,111.155,-6.1425,-5.24,20921200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-28",119.865,121.75,117.2275,117.2975,-1.8675,-1.57,9530000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-27",119.61875,121.8,118.35,119.165,2.0825,1.78,11338000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-26",113.4975,117.49,113.1225,117.082497,3.96,3.5,7828400,{"date":1804,"open":1214,"high":1805,"low":1806,"close":1798,"change":1113,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1798},"2026-01-23",114.715,112.3555,-0.28,7083200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-22",113.6125,113.6175,111.57,113.4425,1.9725,1.77,6058800,{"date":1819,"open":1535,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":263,"volume":1824,"transactions":9,"vwap":1822},"2026-01-21",114.029999,109.7925,111.47,0.7875,10747200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-20",110.7565,112.56625,110.057747,110.6825,-2.7875,-2.46,12926000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1807,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2026-01-16",114.1875,114.925,110.90375,113.47,-0.25,13751600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-15",115.99,118.077499,112.5,113.75,-1.425,-1.24,11340000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-14",116.45,119.25,112.94,115.175,-1.83,-1.56,15019600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-13",116.75,119.1375,115.235,117.0049973,0.2575,0.22,10773200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2026-01-12",115.0625,117.1525,114.9125,116.7475,-0.905,-0.77,7755600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1254,"volume":1885,"transactions":9,"vwap":1883},"2026-01-09",118.047501,118.995,116.5625,117.6525,1.685,9590000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2026-01-08",119.55,119.9975,115.1575,115.9675,-3.76,-3.14,9822000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2026-01-07",115.7425,121.6375,115.571,119.7275,5.1475,4.49,15868400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":798,"volume":1911,"transactions":9,"vwap":1909},"2026-01-06",114.44375,115.115,112.8225,114.58,0.4425,9360400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2026-01-05",114.6575,116.6225,113.75125,114.1375,0.7425,0.65,10462800,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2026-01-02",118.5,112.36375,113.395,-3.795,-3.24,13300000,{"date":1930,"open":1881,"high":1931,"low":1187,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-31",119.014999,117.19,-1.7175,-1.44,6644000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-30",119,119.53,118.05925,118.9075,-0.07,-0.06,4672400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-29",119.57375,120.8225,118.6585,118.9775,-1.32,-1.1,5258400,{"date":1955,"open":1854,"high":1956,"low":1957,"close":1958,"change":89,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-26",120.53875,118.7875,120.2975,0.86,4602800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-24",119.2075,119.5,117.6685,119.2775,-0.4325,-0.36,2980400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-23",120.6225,120.8975,118.375,119.71,-1.075,-0.89,8212000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":798,"volume":1986,"transactions":9,"vwap":1984},"2025-12-22",119.945,121.4675,118.7125,120.785,0.465,9213200,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":896,"volume":1994,"transactions":9,"vwap":1992},"2025-12-19",120,122.30125,119.6575,120.32,1.005,18650800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-18",119.925,120.51,118.4775,119.315,1.81,1.54,7340400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-17",122.3525,122.61,117.45875,117.505,-4.6275,-3.79,9269200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1867,"volume":2020,"transactions":9,"vwap":2018},"2025-12-16",121.621,122.86,120.5,122.1325,0.265,7034800,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-15",127.2525,121.8575,121.8675,-4.3275,-3.43,8739600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-12",129.10249,129.35899,124.69,126.195,-3.2175,-2.49,10710800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1968,"volume":2045,"transactions":9,"vwap":2043},"2025-12-11",129.1675,132.047501,128.1275,129.41251,-0.4725,8006000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":798,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-12-10",129,130.4025,126.135,129.88499,0.3,9437200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-12-09",128.057495,132.474,127.9325,129.495,0.6975,0.54,8143200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1263,"volume":2070,"transactions":9,"vwap":2068},"2025-12-08",128.25,130.074997,127.225,128.7975,0.79,6642000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-12-05",129.035004,131.7225,127.080002,128.0075073,-0.2725,-0.21,10517600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-12-04",130.97749,131.3175,127.565,128.28,-2.7625,-2.11,9909200,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":22,"volume":2096,"transactions":9,"vwap":2094},"2025-12-03",124.4975,131.25,121.575,131.042496,1.905,22315200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-12-02",128.36749,130.25,126.75,129.1375,3.105,2.46,20221200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-12-01",125.80375,126.685,123.7525,126.032501,-1.2575,-0.99,8234400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2095,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-28",126.3425,127.6725,125.485,127.29,1.52,4075600,{"date":2124,"open":2065,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2087,"volume":2129,"transactions":9,"vwap":2127},"2025-11-26",128.75,124.25,125.385,-2.7,8855200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-25",125.925,128.42751,123.2525,128.085007,1.38,1.09,6608800,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-24",124.54,127.2975,123.5075,126.705,4.0375,3.29,10596800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":340,"volume":2155,"transactions":9,"vwap":2153},"2025-11-21",124.4775,125.25,119.3875,122.6675,-2.66,12254800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":742,"volume":2163,"transactions":9,"vwap":2161},"2025-11-20",133.14,134.83,125.032501,125.3275,-4.82,9932400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":209,"volume":2171,"transactions":9,"vwap":2169},"2025-11-19",128.3425,131.495,127.32275,130.14751,1.73,6087600,{"date":2173,"open":2174,"high":2175,"low":2065,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-18",131.205,132.8325,128.4175,-4.0275,-3.04,10292000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":373,"volume":2187,"transactions":9,"vwap":2185},"2025-11-17",134.25,135.1675,131.645,132.44501,-1.9425,5581200,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-14",130.61749,136.0099945,127.2625,134.3875,1.9425,1.47,7769200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2185,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2185},"2025-11-13",135.2475,135.96249,131.535,-4.02,-2.95,9624000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-12",140.27499,141.72501,136.25,136.465,-2.7175,-1.95,7966000,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-11-11",138.80499,139.625,137.80251,139.1825,-0.2,-0.14,5423200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-11-10",136.955,139.745,136.0625,139.38251,4.43,3.28,8658000,{"date":2233,"open":2234,"high":1164,"low":2235,"close":2236,"change":1200,"percent_change":913,"volume":2237,"transactions":9,"vwap":2236},"2025-11-07",131.66499,129.77499,134.9525,9708400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-11-06",131.67,135,129.27499,133.13,-0.405,-0.3,12399600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-11-05",132.97,133.7975,131.5,133.535,0.055,0.04,6584800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":579,"volume":2263,"transactions":9,"vwap":2261},"2025-11-04",134.94749,137.37,132.77499,133.48,-4.5,10020400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1581,"volume":2271,"transactions":9,"vwap":2269},"2025-11-03",137.33,138.9525,136.27499,137.98,2.2275,7642000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-31",135.60249,137.375,134.325,135.7525,1.0825,0.8,7492400,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-30",135.7775,137.495,133.52625,134.67,-1.705,-1.25,7819600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1968,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-10-29",135.25,137.25,133.325,136.375,-0.26,7122400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-28",134.2025,138.41,133.995,136.735,4.31,3.25,13469600,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-27",133.13499,133.58501,131.31,132.425,0.595,0.45,7728800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":89,"volume":2323,"transactions":9,"vwap":2321},"2025-10-24",132.2,133.88,130.4675,131.83,1.335,10202000,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-23",124.995,130.6075,130.495,5.4675,4.37,12589200,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-22",125.67,126.34,122.9175,125.027496,-0.96,-0.76,6721200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-21",125.31,126.9,124.5875,125.9875,0.085,0.07,5763600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-20",121.6325,126.11125,121.6125,125.9025,4.74,3.91,11280400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1695,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-10-17",119.50375,121.5,118.855,121.1625,0.5,7707200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-16",122.4325,124.5775,118.847,120.5575,-1.6975,-1.39,8683200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-10-15",123.5,123.875,121.195,122.255,0.02,6923200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-14",125.02375,125.135,121.8975,122.235,-4.9175,-3.87,11074000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-10-13",125.2875,127.795,124.375,127.1525,3.7375,3.03,9362400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2178,"volume":2409,"transactions":9,"vwap":2407},"2025-10-10",127.25,129.35249,123.32175,123.415,-3.8675,12570400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":709,"volume":2417,"transactions":9,"vwap":2415},"2025-10-09",127.4875,127.865,125.475,127.2825,-0.205,8815200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2412,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2412},"2025-10-08",122.9425,127.5,122.5825,6.3325,5.23,14470000,{"date":2427,"open":2126,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1599,"volume":2432,"transactions":9,"vwap":2430},"2025-10-07",124.464,119.13,121.155,-2.8325,11430000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-10-06",123.8775,125.875,123.595,123.9875,1.5175,1.24,7797600,{"date":2443,"open":2444,"high":2445,"low":2093,"close":2446,"change":2447,"percent_change":2374,"volume":2448,"transactions":9,"vwap":2446},"2025-10-03",124.96,125.4675,122.47,-1.73,7934000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-10-02",125.30625,125.5675,123.08625,124.2,-0.79,-0.63,10355200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-10-01",121.9375,125.20925,121.34,124.99,2.395,1.95,10049600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":127,"volume":2474,"transactions":9,"vwap":2472},"2025-09-30",121.605,122.72025,119.8135,122.595,0.4825,9152800,{"date":2476,"open":2469,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-29",122.625,120.6625,122.1125,1.7575,1.46,8791600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1791,"percent_change":1313,"volume":2489,"transactions":9,"vwap":2488},"2025-09-26",118.025002,120.925,117.5725,120.355,9438800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":762,"volume":2497,"transactions":9,"vwap":2495},"2025-09-25",119.225,120.3875,117.25,118.2725,-0.81,10859200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2186,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-09-24",120.5975,121.74,118.62,119.082497,-1.61,8872800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":752,"percent_change":1857,"volume":2512,"transactions":9,"vwap":2511},"2025-09-23",123.285,123.765,120.275,121.025002,10938000,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2508,"change":2518,"percent_change":383,"volume":2519,"transactions":9,"vwap":2508},"2025-09-22",124,125.074997,121.5825,-2.3525,15501600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1625,"percent_change":1625,"volume":2526,"transactions":9,"vwap":2525},"2025-09-19",124.75,126.799,123.9525,125.6375,28371200,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-18",117.23125,126.055,115.53,125.6575,14.2825,12.82,40482000,{"date":2537,"open":1535,"high":1268,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-17",108.585,111.375,0.13,0.12,15491200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1513,"volume":2550,"transactions":9,"vwap":2548},"2025-09-16",111.2,112.080002,108.7,111.245,0.0525,11632000,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-09-15",110.39375,112.2175,109.1875,111.1925,2.1675,1.99,11517600,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-09-12",108.8475,110.75,108.75,109.025002,0.68,0.63,11058800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-09-11",107.0625,109.565,106.775,108.345,2.1275,2,9647600,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":142,"volume":2585,"transactions":9,"vwap":2583},"2025-09-10",106.89125,108.45175,105.5425,106.2175,0.34,9115200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":362,"volume":2593,"transactions":9,"vwap":2591},"2025-09-09",107.042503,107.75175,105.1575,105.8775,-1.1375,8507200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-09-08",104.75,107.21125,104.105,107.014999,2.6075,2.5,10183200,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-09-05",103.5175,104.528,101.765,104.4075,1.2925,1.25,8677200,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-09-04",103.3,103.8725,100.665,103.115,-0.185,-0.18,11053600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2614,"change":2626,"percent_change":1942,"volume":2627,"transactions":9,"vwap":2614},"2025-09-03",103.24625,103.62,101.07,-0.075,12146000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-09-02",104.27725,104.505,101.92375,103.375,-2.55,-2.41,15051200,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-29",111.21625,112,105.097504,105.925,-4.575,-4.14,21940400,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-08-28",102.5,110.5425,102.3125,110.5,4.8475,4.59,39927200,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1548,"volume":2662,"transactions":9,"vwap":2660},"2025-08-27",105.4,106.85375,104.995,105.6525,1.2525,32478400,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1095,"volume":2670,"transactions":9,"vwap":2668},"2025-08-26",104.83,106.25,104.175,104.4,-0.3075,12586800,{"date":2672,"open":2660,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-25",106.5,104.63125,104.7075,-0.43,-0.41,9653200,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-22",103.75,105.99825,103.13775,105.1375,1.6225,1.57,8809200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-21",104.4475,104.4825,103.415,103.515,-1.2775,-1.22,7201600,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-08-20",104.35625,105.235,102.3275,104.7925,0.1425,0.14,8850400,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1000,"volume":2713,"transactions":9,"vwap":2711},"2025-08-19",107.75,109,103.975,104.65,-1.935,11147200,{"date":2715,"open":2673,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1968,"volume":2720,"transactions":9,"vwap":2718},"2025-08-18",107.2425,105.42475,106.585,-0.39,9010800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1157,"volume":2728,"transactions":9,"vwap":2726},"2025-08-15",106.32,107.233,105.75,106.975,0.76,9057600,{"date":2730,"open":2731,"high":2564,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-08-14",108.084999,104.9525,106.215,-1.815,-1.68,11646400,{"date":2738,"open":1751,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-08-13",110.60625,106.965,108.029999,-0.92,-0.84,9844400,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-08-12",107.0025024,109.575,106.8725,108.95,2.3425,2.2,9244000,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-08-11",105.955,108.5,104.935,106.6075,0.485,0.46,10101600,{"date":2764,"open":2708,"high":2765,"low":2766,"close":2767,"change":1383,"percent_change":568,"volume":2768,"transactions":9,"vwap":2767},"2025-08-08",108.625,105.105,106.1225,14528400,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2666,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2666},"2025-08-07",112.9225,112.99625,105.5,-6.6725,-5.91,22840400,{"date":2778,"open":1535,"high":2779,"low":2780,"close":2771,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2771},"2025-08-06",112.975,110.5025,2.485,2.25,8142800,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-08-05",113.6575,114.45,109.625,110.4375,-3.2775,-2.88,12418400,{"date":2794,"open":2795,"high":2796,"low":2640,"close":2797,"change":461,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-08-04",113.225,114.3725,113.715,1.84,7531200,{"date":2801,"open":2802,"high":1268,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-08-01",112.2375,109.5225,111.665,-1.9775,-1.74,12057600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-31",116.44,116.975,113.44,113.6425,-2.145,-1.85,11331200,{"date":2818,"open":2819,"high":1279,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-30",115.88,113.355,115.7875,-0.59,-0.51,8470000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":536,"volume":2832,"transactions":9,"vwap":2830},"2025-07-29",118.4675,120.18,114.5,116.3775,-1.6675,10999600,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-07-28",117.75,119.1425,117,118.044998,1.065,0.91,7303200,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-07-25",115.5,117.7025,115.074997,116.98,1.4725,1.27,7178800,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-07-24",115.995,117.125,115.029999,115.5075,0.1275,0.11,9944400,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-07-23",117.8075,118,113.51,115.38,-2.4275,-2.06,12096000,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2862,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2862},"2025-07-22",120.375,121.364,117.5,-2.5875,-2.15,7902400,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-07-21",119.67875,122.51,118.5275,120.395,1.405,1.18,13664800,{"date":2887,"open":1845,"high":2000,"low":2810,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-07-18",118.99,1.5325,1.3,11613600,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":1384,"volume":2899,"transactions":9,"vwap":2897},"2025-07-17",117.5875,118.5775,116.735,117.4575,-0.155,9026400,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-07-16",118.955,119.1625,116.20875,117.6125,-0.7075,-0.6,7921600,{"date":2910,"open":2911,"high":2828,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-07-15",119.7725,117.63,118.32,-0.725,-0.61,10116400,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":308,"volume":2924,"transactions":9,"vwap":2922},"2025-07-14",116.705,120.17925,115.875,119.044998,-0.5675,13362000,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":1192,"volume":2932,"transactions":9,"vwap":2930},"2025-07-11",122,122.3315,119.3675,119.6125,-2.165,13537600,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-07-10",128.2475,128.625,121.6425,121.7775,-6.6,-5.14,16714800,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":1254,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-07-09",128,128.48,126.76,128.3775,1.14,7477200,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2314,"volume":2957,"transactions":9,"vwap":2955},"2025-07-08",126.91,127.34625,124.435,126.9275,0.5625,8573200,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2735,"volume":2965,"transactions":9,"vwap":2963},"2025-07-07",126.925,127.03875,124.7275,126.365,-2.16,13077600,{"date":2967,"open":2968,"high":2059,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-07-03",124.9975,128.52499,4.5,3.63,10616000,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":1367,"volume":2980,"transactions":9,"vwap":2978},"2025-07-02",122.75,124.125,122.286,124.025002,1.0075,8452800,{"date":2982,"open":2983,"high":2984,"low":2871,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-07-01",127.3425,129.155,123.017502,-4.31,-3.38,16356400,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2576,"volume":2996,"transactions":9,"vwap":2994},"2025-06-30",125.65625,127.505,124.93,127.3275,2.495,10811200,{"date":2998,"open":2999,"high":2117,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-27",126.1475,123.8925,124.8325,-1.4725,-1.17,13865200,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":2782,"volume":3012,"transactions":9,"vwap":3010},"2025-06-26",124.27,126.5875,123.5225,126.305,2.7825,12068000,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3009,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3009},"2025-06-25",122.019997,125.1025,121.88625,2.1775,1.79,11830400,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-06-24",122.725,123.375,120.28,121.345,-1.6075,-1.31,14534000,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":667,"volume":3037,"transactions":9,"vwap":3035},"2025-06-23",117.68875,123.575,115.3775,122.9525,3.8775,17726800,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":1857,"volume":3045,"transactions":9,"vwap":3043},"2025-06-20",121.135,122.5,118.5725,119.074997,-2.215,20732400,{"date":3047,"open":3048,"high":3048,"low":3049,"close":3050,"change":1933,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},"2025-06-18",122.6775,119.705,121.29,-1.4,11321200,{"date":3054,"open":3055,"high":3056,"low":1923,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-06-17",119.8625,123.3,123.0074997,3.16,2.64,13594800,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":2669,"percent_change":2296,"volume":3067,"transactions":9,"vwap":3066},"2025-06-16",120.46,121.865,119.32,119.8475,10841200,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-06-13",118.75,121.37375,118.265,120.155,-0.2775,-0.23,10442800,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":46,"volume":3084,"transactions":9,"vwap":3082},"2025-06-12",118.505,122.184,118.25,120.4325,1.1875,14080800,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":2576,"volume":3092,"transactions":9,"vwap":3090},"2025-06-11",116.505,119.985,116.388,119.245,2.3325,11026000,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-06-10",116.3725,117.5025,114.3075,116.9125,0.815,0.7,9890000,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-06-09",117.5775,117.9425,114.532,116.097504,-1.005,-0.86,10898400,{"date":3112,"open":3113,"high":3114,"low":3113,"close":3115,"change":3116,"percent_change":2884,"volume":3117,"transactions":9,"vwap":3115},"2025-06-06",115.78,119.6165,117.1025,1.3675,17372000,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":2313,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3123},"2025-06-05",115.58125,117.15,113.1775,115.735,0.52,24713200,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-06-04",113.6875,117.7375,111.315,115.14,-7.05,-5.77,61814400,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":3141,"percent_change":2576,"volume":3142,"transactions":9,"vwap":3140},"2025-06-03",120.19125,122.8,119.3625,122.19,2.3975,30528800,{"date":3144,"open":2835,"high":3145,"low":3146,"close":3147,"change":2465,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3147},"2025-06-02",119.9925,116.38125,119.7925,1.65,13933600,{"date":3151,"open":2856,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-05-30",118.28,114.19125,117.8425,3.14,2.74,17954800,{"date":3159,"open":2863,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3162},"2025-05-29",118.1225,113.35625,114.7025,-2.505,-2.14,13296000,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":3172,"percent_change":1765,"volume":3173,"transactions":9,"vwap":3171},"2025-05-28",118.24625,118.3525,116.495,117.2075,-0.8475,11573600,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-05-27",116,118.5575,114.9,118.055,4.1575,3.65,15988800,{"date":3184,"open":2788,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-05-23",114.9825,109.35,113.8975,2.88,2.59,17951200,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3091,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3196},"2025-05-22",107.67875,112.22,107.5,111.017502,2.15,10363600,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-05-21",109.2,112.6675,108.014999,108.685,-1.8775,-1.7,17284400,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":308,"volume":3215,"transactions":9,"vwap":3213},"2025-05-20",110.4725,110.7525,109.17375,110.5625,-0.525,8530400,{"date":3217,"open":3218,"high":2539,"low":3219,"close":3220,"change":3221,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3220},"2025-05-19",108.1075,107.9225,111.087502,1.2725,1.16,8062400,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3229},"2025-05-16",108.9675,110.2225,107.955,109.815,1.855,1.72,8533600,{"date":3234,"open":3235,"high":3236,"low":3237,"close":1302,"change":3238,"percent_change":3239,"volume":3240,"transactions":9,"vwap":1302},"2025-05-15",105.8975,108.465,105.5225,-1.025,-0.94,10127600,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":3247,"percent_change":3248,"volume":3249,"transactions":9,"vwap":3246},"2025-05-14",110.625,111.3675,107.815,108.985,-1.065,-0.97,11389200,{"date":3251,"open":3252,"high":2640,"low":3253,"close":3254,"change":3255,"percent_change":3256,"volume":3257,"transactions":9,"vwap":3254},"2025-05-13",107.052498,106.75,110.050003,2.69,2.51,14938400,{"date":3259,"open":3260,"high":3261,"low":3262,"close":3263,"change":3264,"percent_change":3265,"volume":3266,"transactions":9,"vwap":3263},"2025-05-12",104.9225,107.3675,103.775,107.36,4.7175,4.6,13114000,{"date":3268,"open":3269,"high":3270,"low":3271,"close":3272,"change":3273,"percent_change":3274,"volume":3275,"transactions":9,"vwap":3272},"2025-05-09",104.73625,105,101.1575,102.6425,-4.515,-4.21,18773200,{"date":3277,"open":3278,"high":3279,"low":3280,"close":3281,"change":3282,"percent_change":1254,"volume":3283,"transactions":9,"vwap":3281},"2025-05-08",106.87125,108.2265,106.18,107.1575,1.5275,14476000,{"date":3285,"open":3286,"high":3287,"low":3288,"close":3289,"change":3290,"percent_change":3291,"volume":3292,"transactions":9,"vwap":3289},"2025-05-07",106.355,107.46,104.2655,105.63,-5.1725,-4.67,26693600,{"date":3294,"open":3295,"high":3296,"low":3297,"close":3298,"change":3299,"percent_change":1943,"volume":3300,"transactions":9,"vwap":3298},"2025-05-06",108.050499,111.875,107.6425,110.8025,-0.065,13724800,{"date":3302,"open":2709,"high":3303,"low":3304,"close":3305,"change":3306,"percent_change":137,"volume":3307,"transactions":9,"vwap":3305},"2025-05-05",112.7875,108.851,110.8675,0.7225,13124000,{"date":3309,"open":3310,"high":3311,"low":3312,"close":3313,"change":3314,"percent_change":197,"volume":3315,"transactions":9,"vwap":3313},"2025-05-02",109.545,110.925,108.6,110.145,2.175,10834800,{"date":3317,"open":3318,"high":3319,"low":3320,"close":1638,"change":3321,"percent_change":3100,"volume":3322,"transactions":9,"vwap":1638},"2025-05-01",107.8775,109.9075,106.9375,0.7525,12320400,{"date":3324,"open":3325,"high":3326,"low":3327,"close":3328,"change":3329,"percent_change":3330,"volume":3331,"transactions":9,"vwap":3328},"2025-04-30",104.7525,107.3875,103.6025,107.2175,-0.53,-0.49,12748800,{"date":3333,"open":2767,"high":3334,"low":3335,"close":3336,"change":3337,"percent_change":3338,"volume":3339,"transactions":9,"vwap":3336},"2025-04-29",108.092499,105.77,107.7475,1.9775,1.87,9628400,{"date":3341,"open":3342,"high":3343,"low":3344,"close":3335,"change":3345,"percent_change":3346,"volume":3347,"transactions":9,"vwap":3335},"2025-04-28",106.21,107,103.8325,-0.45,-0.42,11194800,{"date":3349,"open":3350,"high":3351,"low":3352,"close":3353,"change":3354,"percent_change":1416,"volume":3355,"transactions":9,"vwap":3353},"2025-04-25",103.6725,106.43375,103.15,106.22,2.7075,13342000,{"date":3357,"open":3358,"high":3359,"low":3358,"close":3360,"change":3361,"percent_change":3362,"volume":3363,"transactions":9,"vwap":3360},"2025-04-24",96.5,103.71225,103.5125,7.075,7.34,18499600,{"date":3365,"open":3366,"high":3367,"low":3366,"close":3368,"change":3369,"percent_change":3370,"volume":3371,"transactions":9,"vwap":3368},"2025-04-23",95.625,99.076248,96.4375,4.325,4.7,14322400,{"date":179,"open":3373,"high":3374,"low":3375,"close":3376,"change":3377,"percent_change":1522,"volume":3378,"transactions":9,"vwap":3376},92.21,93.6775,90.725,92.1125,-0.0975,10308400]