[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVNA":3,"homepage-market-summary":31,"stock-historical-CVNA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CVNA","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},"Carvana Co.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Carvana Co is an e-commerce platform for buying and selling used cars. The company derives revenue from used vehicle sales, wholesale vehicle sales and other sales and revenues. The other sales and revenues include sales of loans originated and sold in securitization transactions or to financing partners, commissions received on VSCs and sales of GAP waiver coverage. The foundation of the business is retail vehicle unit sales. This drives the majority of the revenue and allows the company to capture additional revenue streams associated with financing, VSCs, auto insurance and GAP waiver coverage, as well as trade-in vehicles.","23,100","Tempe, AZ",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},63.77,64.33,66.02,63.21,63.04,0.73,1.16,8526237.1392,153584,64.3131,97.378,54.464,15046627.65456188,21.7,2371,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,41,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":21,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,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":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},40.7,15459864,5642850413.64047,50.44,"2025-04-22",[182,183,193,203,214,225,236,247,258,269,280,291,302,312,323,334,345,356,367,378,388,398,408,419,430,441,452,462,473,484,495,506,516,527,538,549,560,570,581,591,602,613,624,635,646,657,668,677,687,697,708,719,730,740,750,759,767,776,784,791,799,807,816,825,833,840,848,857,865,873,881,890,899,904,913,921,929,938,946,955,964,971,979,986,995,1003,1012,1019,1026,1033,1041,1049,1058,1066,1074,1083,1091,1096,1105,1113,1122,1129,1138,1147,1156,1164,1173,1182,1190,1199,1208,1217,1225,1234,1243,1252,1261,1270,1278,1286,1294,1302,1309,1318,1327,1336,1345,1354,1362,1371,1377,1386,1395,1403,1412,1421,1429,1438,1447,1455,1464,1473,1482,1490,1498,1506,1515,1523,1532,1540,1548,1557,1566,1574,1583,1592,1599,1607,1615,1623,1631,1639,1648,1657,1666,1674,1682,1691,1700,1709,1718,1727,1736,1744,1752,1760,1769,1777,1786,1794,1802,1811,1820,1829,1838,1845,1853,1862,1871,1880,1888,1895,1903,1912,1921,1929,1938,1947,1956,1965,1974,1981,1989,1996,2004,2013,2022,2030,2039,2048,2056,2065,2073,2081,2090,2099,2106,2114,2122,2131,2140,2147,2155,2163,2170,2178,2187,2196,2205,2214,2223,2231,2240,2249,2258,2267,2275,2280,2287,2296,2304,2313,2322,2330,2338,2346,2353,2361,2369,2377,2386,2395,2404,2413,2421,2429,2437,2444,2452,2461,2468,2476,2484,2493,2502,2511,2519,2527,2536,2544,2551,2560,2569,2577,2586,2594,2601,2608,2617,2626,2634,2641,2648,2657,2666,2675,2684,2692,2699,2707,2716,2725,2734,2743,2752,2760,2769,2777,2785,2794,2802,2810,2818,2827,2834,2843,2852,2860,2868,2876,2885,2892,2900,2907,2916,2924,2932,2940,2948,2955,2962,2971,2979,2987,2994,3003,3010,3019,3028,3037,3045,3054,3062,3070,3079,3087,3095,3103,3109,3116,3123,3132,3141,3149,3158,3167,3176,3185,3194,3203,3210,3219,3228,3237,3245,3253,3260,3269,3277,3284,3292,3300,3309,3318,3325],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",62.06,63.29,58.92,0.5,0.8,11283953.545483,171461,61.6401,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":73,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",64.065,64.515,62.25,62.54,-1.7,7245730.911905,110067,62.9832,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",62.53,64.69,61.95,63.62,3.15,5.21,10170095.013211,157291,63.525,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",63.68,64.22,59.65,60.47,-4.59,-7.06,15475528.757357,204615,61.007,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",64.09,65.48,63.4,65.06,0.88,1.37,4217891.945169,71229,64.6501,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",63.65,64.53,62.445,64.18,0.23,0.36,6971750.83086,112658,63.7942,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",64.91,65.04,62.15,63.95,-1.45,-2.22,8567192.147279,121382,63.8053,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",68.42,69.2,65.27,65.4,-1.78,-2.65,5988877.059947,89726,66.4069,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",65.89,68.01,65.44,67.18,2.07,3.18,5442683.492641,90415,67.1681,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",65.94,66.5658,64.75,65.11,-0.73,-1.11,14451382.321257,95243,65.4694,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",67.47,67.715,65.42,65.84,0.44,0.67,6454107.882708,98452,66.3256,{"date":303,"open":304,"high":305,"low":306,"close":263,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",67.65,67.7537,64.84,-1.5,-2.24,8558139.724615,123119,66.2069,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",70.56,71.17,66.58,66.9,-3.97,-5.6,7865552.558687,119075,67.7708,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",69.3,71.18,68.84,70.87,1.71,2.47,5952588.189196,92445,70.6205,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",71.53,71.89,69.04,69.16,-1.12,-1.59,5877810.262658,96276,69.9489,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",71.91,72.88,69.985,70.28,-3.13,-4.26,6816460.452802,114907,70.886,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",74.5,76.37,73.16,73.41,-1.31,-1.75,6087427.661341,96063,73.9228,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",75,75.53,73.01,74.72,0.13,0.17,5806293.893873,92596,74.7714,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":22,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",72.85,75.1,71.94,74.59,1.58,3699642.852742,68254,74.1631,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":286,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",75.05,76.44,72.89,73.43,-0.98,5867517.798464,102328,73.9629,{"date":399,"open":382,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",75.46,71.825,74.16,1.98,2.74,7094526.855686,119483,74.3407,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",72.11,72.26,70.64,72.18,-1.28,-1.74,5621671.165983,100022,71.6262,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",73.21,74.574,72.37,73.46,-0.58,-0.78,6086873.314119,96834,73.2918,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",74.47,76.23,73.78,74.04,-0.05,-0.07,4623483.85444,79049,74.3692,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",73.95,76.36,73.13,74.09,0.14,0.19,4172856.994715,68878,74.7418,{"date":453,"open":454,"high":455,"low":456,"close":443,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",75.86,76.8,73.31,-1.82,-2.4,5398784.907363,91342,74.3644,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",72.9,76.45,72.2,75.77,3.44,4.76,9339138.676357,138210,75.1746,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",70,72.77,69.82,72.33,2.42,3.46,9609973.376195,127651,71.7062,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",71.87,72.059,69.1902,69.91,-1.61,-2.25,12501256.341145,103919,70.121,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",69.66,71.71,69.0403,71.52,1.08,1.53,11148427.360495,149193,70.5875,{"date":507,"open":508,"high":326,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",65.83,65.69,70.44,5.44,8.37,12245329.436418,153123,69.6694,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",67.62,69,64.76,65,-5.09,-7.26,16708263.173681,237423,65.9951,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",74.61,74.8,69.945,70.09,-5.5,-7.28,7484692.346036,128227,71.8631,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",73.82,76.07,73.65,75.59,1.89,2.56,5451827.795558,106107,75.1706,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",72.3,74.84,71.69,73.7,1.22,1.68,7899233.746655,114338,73.7511,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":298,"volume":567,"transactions":568,"vwap":569},"2026-08-12",72.8,73,70.31,72.48,0.48,4699835.284323,86284,71.6613,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",72.96,73.59,69.76,72,-2.16,-2.91,6749326.376784,110708,71.7588,{"date":582,"open":583,"high":584,"low":585,"close":402,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",71,74.78,70.75,3.31,4.67,11390785.905788,126919,73.2066,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",69.43,73.17,69.325,70.85,2.51,3.67,10456100.65364,174075,71.4382,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",68.41,69.77,67.21,68.34,-1.14,-1.64,7929808.184652,102276,68.58,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",69.32,70.18,68.7,69.48,1.45,2.13,8098353.810557,135842,69.4068,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",67.57,69.33,66.82,68.03,1.9,2.87,7763603.63902,139155,68.2168,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",63.44,66.16,62.1,66.13,3.77,6.05,10019623.772324,157420,64.7569,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",62.12,63.28,59.69,62.36,0.92,1.5,11860313.131805,180231,61.3465,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",58.95,61.5999,56.12,61.44,-4.88,-7.36,33018098.491248,386133,59.4425,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":122,"percent_change":147,"volume":674,"transactions":675,"vwap":676},"2026-07-29",65.02,69.405,64.41,66.32,16154216.639451,243150,66.9519,{"date":678,"open":679,"high":680,"low":207,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",64.04,66.66,66.07,2.03,3.17,11247962.123965,172316,65.0588,{"date":688,"open":689,"high":690,"low":691,"close":679,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",62.5,64.8,62.14,3.58,5.92,8933634.225584,134911,63.6039,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",60.495,61.17,59.065,60.46,0.27,0.45,6421626.630583,110182,60.222,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",61.77,61.89,59.54,60.19,-2.56,-4.08,10674959.50135,149693,60.4801,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",64.27,64.29,62.69,62.75,-2.83,-4.32,8231429.284001,103189,63.2444,{"date":731,"open":16,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",65.785,63.03,65.58,1.44,2.25,8706741.812861,136188,64.5893,{"date":741,"open":304,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",67.96,63.805,64.14,-3.2,-4.75,10488090.386293,157717,64.5749,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",68.81,70.46,67.099998,67.34,-3.32,-4.7,8031000,{"date":760,"open":761,"high":476,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-16",69.89,68.915,70.66,0.07,0.1,5799800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-15",71.2,71.93,69.059998,70.59,0.21,0.3,5954200,{"date":777,"open":638,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-14",71.19,66.059998,70.38,5.39,8.29,9811600,{"date":785,"open":786,"high":304,"low":787,"close":788,"change":789,"percent_change":414,"volume":790,"transactions":9,"vwap":788},"2026-07-13",65.555,64.304,64.99,-0.84,6705400,{"date":792,"open":793,"high":794,"low":795,"close":508,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":508},"2026-07-10",67.89,69.37,65.725,-1.29,-1.92,4766000,{"date":800,"open":801,"high":802,"low":521,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",66.0049973,68.38,67.12,0.76,1.15,5411500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",66.15,66.981,63.75,66.36,-1.13,-1.67,11680500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",70.325,71.29,65.98,67.49,-2.89,-4.11,20217800,{"date":826,"open":827,"high":828,"low":829,"close":780,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":780},"2026-07-06",68.83,70.735,68.23,1.78,2.59,6016900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":21,"percent_change":501,"volume":839,"transactions":9,"vwap":838},"2026-07-02",68.45,69.96,66.513,68.6,8384100,{"date":841,"open":842,"high":585,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",65.54,64.51,67.87,2.05,3.11,11595100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",62.9,65.95,62.37,65.82,2.1,3.3,8659000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":232,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-29",64.11,66.010002,63.22,63.72,2.2,13109500,{"date":866,"open":867,"high":271,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",65.5,61.85,62.35,-3.85,-5.82,36196500,{"date":874,"open":875,"high":627,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",67.92,65.315,66.2,-1.71,-2.52,9982100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",65.19,68.07,64.915,67.91,3.08,4.75,10734000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",66,67.205,64.71,64.83,-1.84,-2.76,9475100,{"date":900,"open":317,"high":339,"low":640,"close":901,"change":902,"percent_change":374,"volume":903,"transactions":9,"vwap":901},"2026-06-22",66.67,0.11,9028600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",64.4,68.019997,64.099998,66.56,3.7,5.89,14501800,{"date":914,"open":827,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",69.162,62.41,62.86,-7.18,-10.25,17207600,{"date":922,"open":475,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",71.5,68.68,70.040001,1.14,1.65,7199000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",66.96,70.52,66.925,68.9,4.8,7.49,15290700,{"date":939,"open":940,"high":941,"low":942,"close":908,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":908},"2026-06-12",67.41,68.099998,63.745,-3.72,-5.49,10036800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",67.010002,68.69,65.325,67.82,0.57,0.85,12392900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",69.25,70.14,66.7,67.25,-2.36,-3.39,7093700,{"date":965,"open":769,"high":966,"low":967,"close":968,"change":969,"percent_change":242,"volume":970,"transactions":9,"vwap":968},"2026-06-09",73.55,67.2,69.61,0.16,8186500,{"date":972,"open":973,"high":925,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-08",67.025002,66.52,69.45,2.94,4.42,8291800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":142,"percent_change":566,"volume":985,"transactions":9,"vwap":984},"2026-06-05",65.99,68.47,65.050003,66.51,6721100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-04",64.089996,66.585,63.88,66.19,2.54,3.99,6720300,{"date":996,"open":997,"high":998,"low":999,"close":238,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":238},"2026-06-03",64.44,64.905,61.029999,-1.95,-2.97,12199300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",67.81,68.32,64.155,65.6,-5.4,-7.61,13402700,{"date":1013,"open":551,"high":1014,"low":1015,"close":583,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":583},"2026-06-01",72.81,69.11,-2,-2.74,9450100,{"date":1020,"open":573,"high":1021,"low":1022,"close":563,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":563},"2026-05-29",74,71.63,-0.49,-0.67,16461500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":53,"percent_change":298,"volume":1032,"transactions":9,"vwap":1031},"2026-05-28",72.55,75.11,71.099998,73.49,10289500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":563,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":563},"2026-05-27",70.25,73.955,70.084999,2.85,4.06,11968700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":404,"volume":1048,"transactions":9,"vwap":1046},"2026-05-26",69.79,73.5,69.74,70.15,1.87,10364300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-22",64.78,68.373,64.66,68.28,3.89,6.04,9360900,{"date":1059,"open":1060,"high":263,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-21",64.21,62.93,64.39,-0.52,-0.8,9346700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":249,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":249},"2026-05-20",63.7,66.53,61.09,1.56,2.46,10802800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-19",65.34,65.93,61.73,63.35,-2.67,-4.04,11786000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":878,"volume":1090,"transactions":9,"vwap":1088},"2026-05-18",67.3,68.653,65.731,66.019997,-1.15,9426800,{"date":1092,"open":293,"high":1093,"low":296,"close":1094,"change":961,"percent_change":962,"volume":1095,"transactions":9,"vwap":1094},"2026-05-15",69.6,67.17,11376300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-14",69.7,70.4,68.5,69.53,-0.37,-0.53,7146300,{"date":1106,"open":1107,"high":1108,"low":519,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-13",73.3,73.455,69.9,-3.82,-5.18,12117100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-12",75.059998,76.88,73.27,73.72,-2.51,-3.29,7886700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":433,"change":878,"percent_change":1127,"volume":1128,"transactions":9,"vwap":433},"2026-05-11",77.79,78.38,74.52,-2.19,7093600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-08",81.029999,81.95,76.43,77.94,-2.064,-2.58,6955000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-07",78.36,80.608,77.58,80.0039978,2.128,2.73,9935000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-06",78.277,80.9882,76.294,77.876,2.058,2.71,12938000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":298,"volume":1163,"transactions":9,"vwap":1161},"2026-05-05",75.984,79.045998,75.538,75.818,0.508,10731500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-04",77.057999,77.6,73.505,75.31,-1.21,-1.58,12208500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-01",79.064003,80.0080032,75.492,76.52,-2.64,-3.34,21807500,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",83.914,74.318,79.16,-0.158,-0.2,28943000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-29",80.34,82.035599,78.612,79.318,-1.966,-2.42,16417500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-28",79.725,81.45,78.876,81.284,-0.062,-0.08,7961000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-27",81.8,82.41,79.946,81.346,-0.47,-0.57,8945000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":653,"volume":1224,"transactions":9,"vwap":1222},"2026-04-24",81.114,82.036003,78.7144,81.816,1.212,7974000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-23",82.474,82.8,78.81,80.604,-2.754,-3.3,9273500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-22",81.386,83.376,81,83.358,3.174,3.96,10466000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-21",80.688,82.476,79.302,80.184,-0.214,-0.27,12200000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-20",77,80.596,76.6218,80.398,2.892,3.73,10185500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-17",73.843,79.624,73.514,77.506,5.058,6.98,23688000,{"date":1271,"open":1021,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-16",74.6,71.047997,72.448,-1.768,-2.38,18025000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":789,"volume":1285,"transactions":9,"vwap":1283},"2026-04-15",74.98,77.2,73.736,74.216,-0.626,14443000,{"date":1287,"open":563,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-14",76.784,72.926,74.842,2.988,4.16,26496000,{"date":1295,"open":959,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-13",71.958,66.102,71.854,4.592,6.83,12159500,{"date":1303,"open":1304,"high":907,"low":1305,"close":1306,"change":1307,"percent_change":631,"volume":1308,"transactions":9,"vwap":1306},"2026-04-10",65.696,64.942,67.262,1.876,9609000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-09",66.215,66.412,63.264,65.386,-2.376,-3.51,10217500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-08",68.087997,69.424,66.362,67.762,3.718,5.81,14836500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-07",62.204,64.144,60.818,64.043999,0.674,1.06,9458000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-06",61.4,63.722,61.39,63.37,0.588,0.94,8934000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-02",60.128,63.974,59.384,62.782,0.364,0.58,9973000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":286,"volume":1361,"transactions":9,"vwap":1359},"2026-04-01",63.335,64.45,58.942,62.418,-0.458,15703000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-31",59.588,63.342,57.422,62.876,4.716,8.11,22819500,{"date":1372,"open":699,"high":1373,"low":27,"close":1374,"change":1375,"percent_change":943,"volume":1376,"transactions":9,"vwap":1374},"2026-03-30",61,58.16,-2.248,19722000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-27",59.746,61.105,59.122,60.408,0.134,0.22,16822500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-26",60.184,60.602,58.634,60.274,-1.438,-2.33,13314000,{"date":1396,"open":1397,"high":691,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-25",60.922,60.069801,61.712,1.518,2.52,12038000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-24",58.914,60.843,58.346,60.194,0.274,0.46,12496000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-23",58.23,61.3,58.055,59.92,3.664,6.51,16187500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1136,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-20",58.222,58.272,55.348,56.256,-4.39,16560000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-19",56.982,59.4,55.077999,58.836,0.602,1.03,24409500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-18",62.22,62.923,58.0019989,58.234,-4.714,-7.49,11953500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":631,"volume":1454,"transactions":9,"vwap":1452},"2026-03-17",62,63.94,61.6906,62.948,1.754,9045000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-16",61.34,63.196,60.689,61.194,1.164,1.94,14271500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-13",59.852,60.653,57.7,60.029999,1.502,2.57,15971500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-12",61.021999,61.302,58.37,58.528,-3.368,-5.44,10694000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":577,"volume":1489,"transactions":9,"vwap":1487},"2026-03-11",64,65.8936,61.080002,61.896,-1.858,12711500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":822,"volume":1497,"transactions":9,"vwap":1495},"2026-03-10",65.43,66.41,62.484,63.754,-1.898,11995500,{"date":1499,"open":1500,"high":853,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-09",62.578,60.57,65.652,2.112,3.32,15472500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-06",64.2,64.738,62.554,63.54,-2.692,-4.06,10496000,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-05",62.71,66.392,66.232,2.98,4.71,13257000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-04",64.423,66.201,63.094002,63.252,-0.546,-0.86,14654500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":414,"volume":1539,"transactions":9,"vwap":1537},"2026-03-03",63.142,64.658,59.86,63.798,-0.824,15784000,{"date":1541,"open":1542,"high":734,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-02",64.496,63.424,64.622,-2.21,-3.31,13027500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-27",68.765,69.718,64.128,66.832,-3.948,-5.58,23598500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-26",67,71.084,66.8,70.78,3.802,5.68,16023500,{"date":1567,"open":263,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-25",67.164,63.982,66.978,1.946,2.99,13970000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-24",65.164,67.554,64.7,65.031998,0.012,0.02,15733500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-23",66.768,67.68,62.682,65.019997,-2.304,-3.42,22795000,{"date":1593,"open":892,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":805,"volume":1598,"transactions":9,"vwap":1596},"2026-02-20",68.99,63.6,67.324,0.766,36763500,{"date":1600,"open":802,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-19",70.7416,63,66.558,-5.748,-7.95,88705000,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-18",67.83,73.252,72.306,2.118,3.02,47977000,{"date":1616,"open":1617,"high":1618,"low":1561,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-17",67.492,70.436,70.188,1.614,2.35,17425000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1102,"volume":1630,"transactions":9,"vwap":1628},"2026-02-13",68.854,70.238,67.221,68.574,-0.254,13981000,{"date":1632,"open":563,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-12",74.198,65.775,68.828,-3.986,-5.47,31462500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-11",78.8,79.247,69.244,72.814,-5.524,-7.05,32933000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-10",82.296,83.97,78.304,78.338,-3.984,-4.84,13537000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-09",80.12,82.736,78.6,82.322,1.588,1.97,8290500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":210,"volume":1673,"transactions":9,"vwap":1671},"2026-02-06",78.272,82.572,78.057999,80.734,3.996,18377500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1276,"volume":1681,"transactions":9,"vwap":1679},"2026-02-05",77.052002,78.398,72.099998,76.738,-1.87,23977500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-04",81.268,81.514,73.306,78.608,-3.464,-4.22,23226000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-03",81.356,83.102,78.452,82.071999,0.494,0.61,13985500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-02",78.238,83.8,78.2,81.578,1.356,1.69,11226500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-30",85.042,85.5,79.322,80.222,-5.266,-6.16,19188500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-29",86.254,89,82.66,85.488,3.48,4.24,34523000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-28",94.812,95.5174,74.91,82.0080032,-13.536,-14.17,99024000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":953,"volume":1743,"transactions":9,"vwap":1741},"2026-01-27",95.524,96.958,92.602,95.544,0.802,17366500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-26",94.918,96.606,93.85,94.742,0.08,9432500,{"date":1753,"open":1754,"high":26,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-23",95.558,92.49,94.662,-1.028,-1.07,12304500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-22",91.706,95.866,91.544,95.69,4.686,5.15,13311500,{"date":1770,"open":1721,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-21",91.576,88.416,91.0039978,2.546,2.88,17515000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-20",86.764,90,86.07,88.458,-0.166,-0.19,13153500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":870,"volume":1793,"transactions":9,"vwap":1791},"2026-01-16",92.07,92.902,88.438,88.624,-3.552,14206000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":53,"volume":1801,"transactions":9,"vwap":1799},"2026-01-15",92.7,94.546,91.5832,92.176,0.454,8799000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-14",93.498,94.9,90.152,91.722,-1.988,-2.12,15661000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-13",94.396,94.4,91.3558,93.71,0.806,0.87,11503000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-12",91.486,94.2,91.059998,92.904,0.286,0.31,10837500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-09",89.598,93.2318,89.53,92.618,4.102,4.63,16285000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":609,"percent_change":457,"volume":1844,"transactions":9,"vwap":1843},"2026-01-08",89.974,91.5136,86.628,88.516,15160500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1621,"volume":1852,"transactions":9,"vwap":1850},"2026-01-07",88.4,90.872,88,90.156,2.068,12788000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-06",86.8,88.556,85.56,88.087997,2.076,2.41,14301500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-05",80.52,86.878,79.6564,86.012001,5.962,7.45,20907500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-02",84.336,84.342,78.174,80.050003,-4.354,-5.16,23483500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":363,"volume":1887,"transactions":9,"vwap":1885},"2025-12-31",85.91,85.996,84.371,84.404,-1.506,7996500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1882,"change":1064,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1882},"2025-12-30",86.694,87.14,85.81,-0.92,6726000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":340,"volume":1902,"transactions":9,"vwap":1900},"2025-12-29",87.18,88.156,85.8,86.71,-0.984,8410000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-26",88.398,89.36,87.328,87.694,-0.62,-0.7,6285500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-24",87.392,88.7,87.313,88.314,0.844,0.96,4522000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1818,"volume":1928,"transactions":9,"vwap":1926},"2025-12-23",86.642,87.574,84.8,87.47,0.752,11702000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-22",90.574,91.65,85.918,86.718,-3.326,-3.69,28338000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-19",92.998,94.978,90.015999,90.043999,-3.104,-3.33,173255000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-18",89.994,93.574,89.672,93.148,3.902,4.37,22847500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-17",91.546,92.866,89.194,89.246,-1.79,-1.97,17382000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-16",89.7,92.878,89.45,91.036003,1.452,1.62,17333500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":199,"volume":1980,"transactions":9,"vwap":1978},"2025-12-15",92.674,93.466,89.584,-1.552,19410500,{"date":1982,"open":1814,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-12",97.066002,91,91.136,-3.41,-3.61,31031500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1797,"change":1994,"percent_change":501,"volume":1995,"transactions":9,"vwap":1797},"2025-12-11",94.094002,95,92.5,1.012,20547000,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-10",90.822,94.862,93.534,2.268,2.49,24728500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-09",88.3,91.728,88.040001,91.266,1.67,1.86,28606500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-08",86.92,91.394,84.866,89.596,9.642,12.06,70152500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":242,"volume":2029,"transactions":9,"vwap":2027},"2025-12-05",79.67,81.638,79.442,79.954,0.184,15529000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-04",79.6,79.952,77.302,79.77,0.77,0.97,11855500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-03",76.244,80.31,76,79,2.564,3.35,17041500,{"date":2049,"open":2050,"high":2051,"low":1272,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-02",75.83,78.574,76.436,1.384,1.84,14367000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-01",74.304,76.5,73.9148,75.052002,0.152,0.2,16783000,{"date":2066,"open":2067,"high":2068,"low":923,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-28",72.416,75.154,74.9,3.434,4.81,11416500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":555,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-26",70.894,72.84,70.038002,71.466,1.74,19182500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-25",66.4,70.29,65.32,70.246,4.066,6.14,14964000,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-24",64.125,67.178,63.9984,66.18,4.204,6.78,21378500,{"date":2100,"open":2101,"high":263,"low":2102,"close":2103,"change":2104,"percent_change":73,"volume":2105,"transactions":9,"vwap":2103},"2025-11-21",63.708,61.7,61.976,-0.674,16997000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1232,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-11-20",67.161,68.158,61.86,62.65,-5,16337000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":851,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":851},"2025-11-19",64.35,66.456,63.896,2.506,3.95,13012000,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-18",63.924,65.298,61.821,63.444,-1.18,-1.83,12934500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-17",63.2,66.872,62.4,64.624,0.962,1.51,13851000,{"date":2141,"open":2142,"high":2143,"low":1373,"close":2144,"change":2145,"percent_change":437,"volume":2146,"transactions":9,"vwap":2144},"2025-11-14",61.942,66.085999,63.662,-0.046,11187500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2101,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2101},"2025-11-13",65.214,65.712,62.68,-1.93,-2.94,10657500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":127,"volume":2162,"transactions":9,"vwap":2160},"2025-11-12",65.958,69.047997,65.432,65.638,0.262,12501500,{"date":2164,"open":2165,"high":892,"low":2166,"close":2167,"change":652,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-11-11",65.07,63.694,65.376,1.43,10897500,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-10",61.492,65.236,64.456,3.658,6.02,13524000,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-07",57.126,61.144,57.0050011,60.798,2.77,4.77,14962000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-06",61.378,62.050999,57.606,58.028,-3.908,-6.31,23654000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-05",61.61,65.442,61.4244,61.936,-0.022,-0.04,17414000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-04",64.58,65.28,61.934,61.958,-4.508,-6.78,19282000,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-11-03",61.328,66.95,60.484,66.466,5.158,8.41,24333000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":566,"volume":2230,"transactions":9,"vwap":2228},"2025-10-31",61.656,61.932,59.616,61.308,0.294,28522500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-30",62.42,65.342,60.252,61.014,-9.776,-13.81,61083500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-29",71.988,73.912,70.031601,70.79,-1.65,-2.28,25377000,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-28",73.91,74.4622,71.9536,72.44,1.41,1.99,14925500,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-27",71.26,72.742,70.262,71.029999,0.79,1.12,9513500,{"date":2268,"open":2269,"high":2270,"low":934,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-24",68.91,71.418,70.24,1.838,2.69,13333000,{"date":2276,"open":1602,"high":835,"low":1602,"close":2277,"change":2278,"percent_change":1836,"volume":2279,"transactions":9,"vwap":2277},"2025-10-23",68.402,3.026,17117000,{"date":2281,"open":2282,"high":475,"low":2283,"close":2167,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2167},"2025-10-22",69.892,62.0019989,-5.798,-8.15,28968500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-21",69.142,71.536,68.6036,71.174,3.654,5.41,13837500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":926,"volume":2303,"transactions":9,"vwap":2301},"2025-10-20",67.036003,68.286,64.886,67.52,0.758,12006500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-17",69.4,69.952,64.932,66.762,-2.18,-3.16,18234000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-16",71.024002,72.874,68.416,68.942,-2.142,-3.01,9546000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":1560,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1560},"2025-10-15",70.274,72.6442,70.133,1.902,2.75,11963000,{"date":2331,"open":2332,"high":2333,"low":206,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-14",65.828,69.966,69.182,1.526,2.26,12927500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2328,"volume":2345,"transactions":9,"vwap":2343},"2025-10-13",66.704,68.395,65.9,67.656,1.808,11880000,{"date":2347,"open":575,"high":562,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-10",65.504,65.848,-6.158,-8.55,19295000,{"date":2354,"open":1274,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-09",72.595,69.56,72.0059967,-0.176,-0.24,12428500,{"date":2362,"open":2363,"high":1272,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-08",74.019997,72.125,72.182,-1.88,-2.54,13495000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":448,"volume":2376,"transactions":9,"vwap":2374},"2025-10-07",74.371,75.61,72.6,74.061996,0.142,11696500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-06",75.912,76.0031967,73.2,73.92,-1.224,-1.63,9006500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-10-03",79.176,79.349,74.744,75.144,-3.798,-4.81,9686500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-10-02",80,80.2,77.283,78.942,-0.14,-0.18,7981000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-10-01",77.664,79.778,75.69,79.082001,3.634,4.82,16502500,{"date":2414,"open":2415,"high":2416,"low":584,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-30",77.906,79.126,75.448,-3.084,-3.93,14893500,{"date":2422,"open":1272,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-29",78.986,74.099998,78.532,4.674,6.33,19666500,{"date":2430,"open":2431,"high":1272,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-26",74.022003,72.066002,73.858,-0.418,-0.56,9667500,{"date":2438,"open":2439,"high":2440,"low":583,"close":2441,"change":2442,"percent_change":1893,"volume":2443,"transactions":9,"vwap":2441},"2025-09-25",72.033997,75.7,74.276,-0.686,15373500,{"date":2445,"open":454,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-24",75.958,73.731,74.962,-0.658,-0.87,8196500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-23",78.024002,78.89,75.275,75.62,-2.55,-3.26,17139500,{"date":2462,"open":2463,"high":2464,"low":455,"close":2465,"change":2466,"percent_change":1250,"volume":2467,"transactions":9,"vwap":2465},"2025-09-22",77.568,78.586,78.17,-0.208,8508000,{"date":2469,"open":2470,"high":1661,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-19",76.307,76.181,78.378,2.746,3.63,26904000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1581,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-09-18",76.355,79.392,75.322,75.632,0.03,19427000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-17",73.8,75.95,73.712,75.612,2.694,3.69,17455000,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-16",73.050003,73.416,71.876,72.918,-0.152,-0.21,5891500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-15",72.67,73.89,72.112,73.07,0.716,0.99,7371000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":620,"volume":2518,"transactions":9,"vwap":2516},"2025-09-12",70.536,74.108,69.814,72.354,1.506,14387000,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-11",73.546,70.526,70.848,-2.176,-2.98,17540000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-10",75.36,76.378,72.606,73.024002,-1.976,-2.63,14767500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":369,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":369},"2025-09-09",74.662,75.237,73.68,0.558,0.75,10183500,{"date":2545,"open":2546,"high":2547,"low":464,"close":2548,"change":2549,"percent_change":67,"volume":2550,"transactions":9,"vwap":2548},"2025-09-08",74.2,75.664,74.442,0.666,8489000,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-09-05",75.038002,75.5,71.296,73.776,-0.258,-0.35,12226500,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-09-04",72.876,74.409,71.6,74.033997,1.57,2.17,7041500,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":287,"volume":2576,"transactions":9,"vwap":2574},"2025-09-03",73.463,74.316,71.9886,72.464,-0.814,7353500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-09-02",72.408,73.862,70.82,73.278,-1.106,-1.49,10699000,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":253,"volume":2593,"transactions":9,"vwap":2591},"2025-08-29",75.4,75.708,73.244,74.384,-1.092,9184500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2597,"change":2599,"percent_change":1145,"volume":2600,"transactions":9,"vwap":2597},"2025-08-28",73.984,75.476,73.966,2.006,7490500,{"date":2602,"open":1021,"high":2603,"low":2604,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-27",74.796,73.47,-0.97,-1.3,10363000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-26",72.4,74.48,71.56,74.44,2.016,2.78,11604500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-25",70.878,73.676,70.6,72.424,0.862,1.2,17437000,{"date":2627,"open":2628,"high":2629,"low":1596,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-22",68.028,72.572,71.562,3.748,5.53,17381000,{"date":2635,"open":1559,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":447,"volume":2640,"transactions":9,"vwap":2638},"2025-08-21",68.291,66.3,67.814,0.092,8045000,{"date":2642,"open":263,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":609,"volume":2647,"transactions":9,"vwap":2645},"2025-08-20",68.307,63.634,67.722,-1.126,20442000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-19",71.832,72.2272,68.459,68.848,-3.054,-4.25,11943500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-18",70.099998,72.7,69.838,71.902,1.904,2.72,16237000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-15",68.832,70.3074,67.694,69.998,1.48,2.16,18267000,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-14",69.29,69.774,68.13,68.518,-1.456,-2.08,8760500,{"date":2685,"open":2686,"high":2687,"low":924,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-13",69.557,70.298,69.974,0.952,1.38,11649000,{"date":2693,"open":1099,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2203,"volume":2698,"transactions":9,"vwap":2696},"2025-08-12",70.9,67.031998,69.022003,-0.028,13725500,{"date":2700,"open":2356,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-11",69.88,67.822,69.050003,-0.462,-0.66,11314500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-08",71.346,71.446,68.27,69.512,-2.038,-2.85,14104500,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-08-07",72.568,73.674,70.292,71.55,0.572,0.81,10904000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-08-06",70.233,71.484,69.144,70.978,0.83,1.18,9941500,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-08-05",73.017998,73.8984,69.236,70.148,-1.984,-2.75,16758000,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-08-04",73.944,74.288,70.474,72.132,-1.424,-1.94,18933000,{"date":2753,"open":2754,"high":2755,"low":563,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-08-01",76.198,76.8522,73.556,-4.478,-5.74,25252500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-31",78.046997,82.667,76.7,78.033997,11.316,16.96,54421000,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":1530,"volume":2776,"transactions":9,"vwap":2774},"2025-07-30",67.292,68.16,65.716,66.718,-0.582,19932000,{"date":2778,"open":2779,"high":2780,"low":2781,"close":1085,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":1085},"2025-07-29",67.69,68.992,65.426,0.034,0.05,17518500,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-28",67.162,67.964,66.602,67.266,0.842,1.27,11331000,{"date":2795,"open":967,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-07-25",67.966,65.774,66.424,1.206,1.85,10329500,{"date":2803,"open":2804,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-07-24",68.48,65.172,65.218,-3.382,-4.93,13282000,{"date":2811,"open":2812,"high":2813,"low":2814,"close":838,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":838},"2025-07-23",67.758,68.688,66.368,0.288,0.42,16121500,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-22",68.354,69.376,66.226,68.312,-0.072,-0.11,13154500,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":340,"percent_change":490,"volume":2833,"transactions":9,"vwap":2832},"2025-07-21",68.817,69.178,67.767,68.384,7811000,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-18",69.834,69.956,67.344,69.504,0.284,0.41,14002500,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-17",70.41,71.716,68.858,69.22,-1.184,-1.68,16708500,{"date":2853,"open":2854,"high":2855,"low":2306,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-07-16",70.2,71.6982,70.404,0.722,1.04,17872000,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":1827,"volume":2867,"transactions":9,"vwap":2865},"2025-07-15",69.302,69.804,67.51,69.682,0.214,9358000,{"date":2869,"open":957,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-07-14",70.906,68.562,69.468,0.734,1.07,9783500,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-07-11",68.892,70.388,68.3208,68.734,-0.376,-0.54,9370500,{"date":2886,"open":2887,"high":2888,"low":2889,"close":1015,"change":2890,"percent_change":1171,"volume":2891,"transactions":9,"vwap":1015},"2025-07-10",69.87,71.494,69.082001,-1.108,10655500,{"date":2893,"open":2894,"high":2895,"low":838,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-07-09",69.984,70.786,70.218,1.034,1.49,9510000,{"date":2901,"open":2902,"high":562,"low":2903,"close":2904,"change":2247,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-07-08",72.35,68.54,69.184,-3.19,14203000,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-07-07",69.54,71.98,69.18,71.464,1.798,2.58,15803000,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":735,"volume":2923,"transactions":9,"vwap":2921},"2025-07-03",68.956,69.9794,67.714,69.666,0.988,7714500,{"date":2925,"open":2926,"high":1093,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-07-02",67.616,67.376,68.678,1.026,1.52,14959000,{"date":2933,"open":274,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-07-01",68.778,66.516,67.652,0.26,0.39,16661000,{"date":2941,"open":2942,"high":2943,"low":2942,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-06-30",64.6,67.868,67.392,3.54,5.54,22863500,{"date":2949,"open":2950,"high":1484,"low":1415,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-27",61.746,63.852,2.556,4.17,39705500,{"date":2956,"open":2957,"high":229,"low":2958,"close":2959,"change":2960,"percent_change":2153,"volume":2961,"transactions":9,"vwap":2959},"2025-06-26",63.258,61.015999,61.296,-1.856,18260000,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-06-25",65.033997,65.354,62.356,63.152,-1.442,-2.23,9881500,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":67,"volume":2978,"transactions":9,"vwap":2976},"2025-06-24",65.029999,65.64,64.3336,64.594,0.578,12962000,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":107,"volume":2986,"transactions":9,"vwap":2984},"2025-06-23",63.060001,64.676,61.666,64.015999,0.038,13302500,{"date":2988,"open":198,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":1055,"volume":2993,"transactions":9,"vwap":2991},"2025-06-20",64.3,61.6486,63.978,2.396,26397000,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-06-18",58.24,61.74,58.18,61.582,2.786,4.74,17645500,{"date":3004,"open":1468,"high":3005,"low":1468,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-06-17",59.0938,58.796,0.786,1.35,16944500,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-06-16",60.411,60.884,56.734,58.0099983,-1.396,-2.35,25568000,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-06-13",61.274,62.6,59.077999,59.406,-4.384,-6.87,33061000,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-06-12",67.166,67.506,63.55,63.79,-4.274,-6.28,23711000,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":1351,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-06-11",67.886,68.53,66.658,68.064003,0.54,10409000,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-06-10",68.444,69.018997,66.098,67.7,-0.282,-0.41,11977500,{"date":3055,"open":3056,"high":1100,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-06-09",67.38,65.802,67.982,-0.31,-0.45,16808000,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":2883,"volume":3069,"transactions":9,"vwap":3067},"2025-06-06",69.556,70.286,67.834,68.292,-0.368,14958500,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-06-05",68.804,69.7348,67.702,68.66,-0.468,-0.68,19838500,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":1972,"volume":3086,"transactions":9,"vwap":3084},"2025-06-04",67.792,69.462,67.017998,69.128,1.104,18411000,{"date":3088,"open":1559,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-06-03",68.188,66.46,68.024002,1.736,2.62,17254500,{"date":3096,"open":3097,"high":2083,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-06-02",65.248,63.282,66.288,0.856,1.31,18191500,{"date":3104,"open":3105,"high":3106,"low":3107,"close":2159,"change":1470,"percent_change":1621,"volume":3108,"transactions":9,"vwap":2159},"2025-05-30",63.615,65.55,63.238,22306000,{"date":3110,"open":3111,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":2500,"volume":3115,"transactions":9,"vwap":3113},"2025-05-29",64.714,63.132,63.93,-0.132,10468500,{"date":3117,"open":3118,"high":3119,"low":3022,"close":3120,"change":2672,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-28",63.38,64.626,64.061996,2.36,17552500,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3128},"2025-05-27",62.274,62.668,60.958,62.582,1.76,2.89,15545500,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-23",59.5,61.608,59.018002,60.822,0.372,0.62,12747000,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":1724,"volume":3148,"transactions":9,"vwap":3146},"2025-05-22",58.398,60.878,58,60.45,2.032,18242000,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-05-21",58.834,59.698,58.26,58.418,-2.04,-3.37,20125000,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-05-20",60.38,60.5242,58.622,60.458,-0.584,-0.96,19685500,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3172},"2025-05-19",58.9,61.396,58.612,61.042,1.064,1.77,18793000,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-05-16",59.95,60.828,58.844,59.978,0.498,0.84,18386500,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},"2025-05-15",60.528,60.802,58.746,59.48,-1.624,-2.66,16473000,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3199},"2025-05-14",59.456,62.376,59.336,61.104,2.492,4.25,32416500,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3171,"change":3208,"percent_change":2071,"volume":3209,"transactions":9,"vwap":3171},"2025-05-13",56.112,59.8,55.6982,2.688,29444500,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3215},"2025-05-12",55.703,55.974,53.436,55.924,2.3,4.29,20470500,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3224},"2025-05-09",56.268,56.8456,53.522,53.624,-3.482,-6.1,40750000,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":3234,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3233},"2025-05-08",55.14,58.724,54,57.106,5.272,10.17,46079000,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":3243,"percent_change":447,"volume":3244,"transactions":9,"vwap":3242},"2025-05-07",51.356,52.6,51.158,51.834,0.072,28085500,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":2499,"percent_change":3251,"volume":3252,"transactions":9,"vwap":3250},"2025-05-06",51,52.1948,50.698,51.762,-0.29,15964000,{"date":3254,"open":3255,"high":3256,"low":3257,"close":3258,"change":1697,"percent_change":1919,"volume":3259,"transactions":9,"vwap":3258},"2025-05-05",50.896,52.5048,50.764,51.914,10658500,{"date":3261,"open":3262,"high":3263,"low":3264,"close":3265,"change":3266,"percent_change":3267,"volume":3268,"transactions":9,"vwap":3265},"2025-05-02",50.88,51.764,50.1778,51.42,1.046,2.08,10990500,{"date":3270,"open":3271,"high":3272,"low":3273,"close":3274,"change":3275,"percent_change":887,"volume":3276,"transactions":9,"vwap":3274},"2025-05-01",49.6,52.834,49,50.374,1.504,21902000,{"date":3278,"open":3279,"high":3280,"low":3281,"close":3282,"change":2062,"percent_change":1827,"volume":3283,"transactions":9,"vwap":3282},"2025-04-30",46.84,48.952,45.88,48.87,13363000,{"date":3285,"open":3286,"high":3287,"low":3288,"close":3289,"change":3290,"percent_change":953,"volume":3291,"transactions":9,"vwap":3289},"2025-04-29",48.148,48.8452,47.402,48.718,0.412,8406000,{"date":3293,"open":3294,"high":3295,"low":3296,"close":3297,"change":3298,"percent_change":2800,"volume":3299,"transactions":9,"vwap":3297},"2025-04-28",47.808,48.686,47.108,48.306,0.876,12660000,{"date":3301,"open":3302,"high":3303,"low":3304,"close":3305,"change":3306,"percent_change":3307,"volume":3308,"transactions":9,"vwap":3305},"2025-04-25",47.057999,48.558,46.872,47.43,0.426,0.91,14744000,{"date":3310,"open":3311,"high":3312,"low":3313,"close":3314,"change":3315,"percent_change":3316,"volume":3317,"transactions":9,"vwap":3314},"2025-04-24",44.524,47.357,44,47.0040016,2.816,6.37,18909500,{"date":3319,"open":3320,"high":3321,"low":3322,"close":3323,"change":2913,"percent_change":1725,"volume":3324,"transactions":9,"vwap":3323},"2025-04-23",44.738,45.046001,42.688,44.188,26226000,{"date":180,"open":3326,"high":3313,"low":176,"close":3327,"change":2566,"percent_change":3328,"volume":3329,"transactions":9,"vwap":3327},40.82,42.39,3.85,24058000]