[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAVE":3,"homepage-market-summary":31,"stock-historical-DAVE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DAVE","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},"Dave Inc. Class A Common Stock","Nasdaq",null,"FINANCE SERVICES","Dave Inc is a financial services company. It is engaged in offering banking app that offers its customers banking, financial insights, overdraft protection, building credit, short-term liquidity, fee-free banking, and financial management tools, and finding side gigs.","280","Los Angeles, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},346.57,350,355.92,345.74,339.59,6.98,2.06,339020.987684,12814,349.8219,458.25,152.21001,511659.487999316,63.5,1367,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},81.51,516713,188600371.999829,315.7,"2025-04-22",[183,184,194,204,215,226,237,248,258,269,280,291,301,312,323,333,344,355,366,377,388,399,409,420,431,442,453,463,473,484,495,505,515,525,536,547,558,569,578,587,597,608,617,627,638,649,660,671,681,692,703,714,725,735,746,755,764,773,782,791,800,809,818,826,834,843,852,861,870,879,888,897,906,914,923,932,939,948,957,966,975,984,993,1001,1010,1019,1028,1036,1044,1053,1062,1070,1079,1088,1097,1106,1114,1123,1132,1141,1149,1158,1166,1174,1182,1191,1200,1207,1216,1224,1233,1241,1248,1257,1265,1274,1282,1291,1300,1308,1316,1325,1334,1341,1350,1358,1366,1375,1384,1393,1402,1410,1418,1427,1436,1445,1453,1462,1470,1477,1486,1495,1504,1512,1520,1529,1538,1545,1554,1562,1569,1576,1584,1593,1602,1611,1619,1626,1635,1643,1651,1660,1669,1676,1683,1692,1700,1709,1716,1725,1734,1743,1752,1760,1769,1777,1785,1792,1798,1806,1815,1824,1832,1841,1850,1859,1866,1873,1882,1891,1898,1907,1914,1923,1930,1939,1947,1955,1964,1972,1980,1989,1998,2007,2014,2023,2031,2039,2047,2055,2062,2071,2079,2086,2095,2104,2113,2122,2129,2138,2147,2156,2164,2170,2177,2185,2193,2202,2210,2218,2226,2235,2243,2252,2259,2267,2274,2282,2289,2297,2306,2315,2323,2330,2336,2344,2352,2360,2367,2374,2383,2391,2400,2407,2414,2420,2427,2435,2442,2450,2458,2467,2475,2483,2490,2496,2503,2510,2517,2524,2531,2538,2546,2554,2561,2569,2577,2585,2592,2601,2610,2618,2627,2635,2643,2649,2656,2662,2671,2678,2687,2695,2702,2711,2719,2728,2736,2745,2752,2760,2767,2776,2785,2793,2801,2808,2816,2825,2833,2840,2849,2857,2866,2875,2882,2891,2899,2907,2916,2922,2931,2938,2943,2950,2957,2964,2973,2980,2988,2996,3005,3013,3022,3031,3038,3045,3054,3063,3070,3077,3084,3089,3098,3105,3111,3119,3127,3136,3144,3153,3161,3170,3179,3188,3195,3203,3211,3220,3228,3236,3245,3254,3262,3270,3279],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",326.37,340.99,318.19,18.08,5.62,280080.003682,11711,332.8905,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",324.99,319.21,321.51,-4.93,-1.51,185990.361416,9343,321.9037,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",326.34,329,315.66,326.44,5.74,1.79,247882.955777,11914,322.0081,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",314.46,324.4356,310.88,320.7,-4.18,-1.29,308961.765629,13857,319.0336,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",336.43,339.63,324.48,324.88,-6.575,-1.98,200453.38836,8959,330.1071,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",323.98,334.985,318.64,331.455,5.265,1.61,329954.593865,12402,327.898,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",354.36,316.65,326.19,-27.38,-7.74,644398.402751,18721,328.2065,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",358.92,361.31,345,353.57,2.92,0.83,356401.801883,11572,350.9909,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",344.28,352.9855,337.84,350.65,12.83,3.8,299535.416015,10023,347.5622,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",355.55,361,336.705,337.82,-18.67,-5.24,467147.341381,12318,342.989,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",374.51,356.03,356.49,-9.34,-2.55,200870.122686,9411,360.7377,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",370.7,378.92,362.38,365.83,-8.835,-2.36,264341.170234,11741,369.7205,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",376.5,389.34,370.5,374.665,8.885,2.43,406202.276502,15659,378.1608,{"date":324,"open":325,"high":326,"low":262,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",345.9,373.44,365.78,15.07,4.3,290465.603583,12685,365.808,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",363.26,366.115,345.61,350.71,-7.65,-2.13,365077.315295,11857,354.0494,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",358.48,363.765,353.31,358.36,-3.515,-0.97,191249.40569,8358,358.9104,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",382.03,383.99,361.07,361.875,-14.505,-3.85,200824.922293,10210,366.6796,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",373.56,379.09,365.01,376.38,-4.31,-1.13,336015.480899,12493,375.1628,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",381.34,394.99,379.21,380.69,-10.17,-2.6,312941.269557,10415,387.342,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",376,391,371.42,390.86,18.01,4.83,350895.490521,13086,384.1074,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",338.3,373.04,372.85,32.21,9.46,334954.311504,15283,363.3397,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",349.58,359.92,330.32,340.64,-18.88,-5.25,451756.671533,15000,342.3877,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",376.26,378,357.84,359.52,-19.03,-5.03,506991.699871,14998,364.9171,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",378.1,388,365.9895,378.55,4.54,1.21,360711.692637,13054,380.0799,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",373.79,380.43,366.1,374.01,1.71,0.46,288468.236501,11275,373.4503,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",347.63,375.575,372.3,22.83,6.53,276697.854942,13815,367.8394,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",362.33,347.43,349.47,-5.32,-1.5,288146.871188,11647,352.8242,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",350.19,363.73,348.5,354.79,0.07,0.02,320165.846183,12132,357.2486,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",339.3,355.23,330.0282,354.72,19.71,5.88,355206.420122,13517,347.4326,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",346.88,327.32,335.01,-10.04,-2.91,312291.909026,12753,335.4365,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",334,359.85,345.05,11.91,3.58,495450.964561,15729,348.2703,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",330.53,349,333.14,-8.29,-2.43,356062.664555,14141,339.8171,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",336.94,342.31,325.08,341.43,6.86,2.05,686851.39932,18013,337.3768,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",330.91,347.99,330.18,334.57,0.8,0.24,360347.574717,13282,339.0537,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",324.51,336.55,320.68,333.77,17.58,5.56,524980.444503,18303,327.7561,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",315.04,317.28,303.0101,316.19,6.19,2,427374.12429,15771,311.6659,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":148,"volume":576,"transactions":513,"vwap":577},"2026-08-11",308.83,317.94,302.165,310,1.18,384300.875193,309.7029,{"date":579,"open":572,"high":580,"low":46,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",322,308.82,-9.11,-2.87,548175.390825,22362,312.1489,{"date":588,"open":370,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",365.18,317.56,317.93,-47.33,-12.96,670625.029294,24290,334.0752,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",385.97,398.8599,360,365.26,-64.9,-15.09,949420.812612,26530,376.1508,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":68,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",438.23,421.02,430.16,0.21,385249.589872,16568,427.3265,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",406.86,431.79,429.26,30.11,7.54,340093.057454,15258,425.2602,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",374.37,402.67,374.06,399.15,26.46,7.1,265560.390403,13314,396.4576,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",377.28,383.74,371.36,372.69,-4.95,-1.31,333515.859668,12574,375.4109,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",376.31,380.9599,364,377.64,-1.35,-0.36,627764.491515,19716,373.4437,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",395.61,408.85,372.44,378.99,-27.46,-6.76,416676.32313,16088,384.9651,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":542,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",401.15,407.37,370.74,406.45,0.2,482020.749371,18549,394.738,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",409.71,417.23,397.81,405.65,2.84,0.71,314315.59897,12762,405.9679,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",405.98,422.39,395,402.81,-5.78,-1.41,242279.603953,11383,408.7469,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",420.52,423.43,390.7,408.59,-15.07,-3.56,430071.420399,18585,401.4189,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",430.8,439.52,416.59,423.66,-15.24,-3.47,385601.311897,14600,424.201,{"date":726,"open":727,"high":26,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",449.58,432.65,438.9,0.62,0.14,616585.570667,19345,443.2877,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",447.64,455.5999,437.5901,438.28,-2.14,-0.49,415047.16345,15917,446.5891,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",425,445.73001,411.63,440.42001,-2.11,-0.48,467700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",437.53,455.97501,431.33499,442.53,4.34,0.99,567800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",429.56,442.82001,415,438.19,21.19,5.08,763800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",395.39999,419.85999,393,417,27.44,7.04,437400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",404.42001,408.95999,383.48001,389.56,-11.19,-2.79,419500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",396.22,409,392.20001,400.75,10.61,2.72,287100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",381.10001,391.14001,377.73999,390.14001,14.63,3.9,285800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",376.47,379.76001,365.5,375.51001,-8.45,-2.2,522600,{"date":819,"open":820,"high":794,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",396,380.51001,383.95999,-12.04,-3.04,528700,{"date":827,"open":828,"high":829,"low":830,"close":820,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":820},"2026-07-06",388.60001,400.10599,379,8.64,2.23,602400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",386.37,401.92999,384.26999,387.35999,4.23,1.1,549200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",378.87,404.44,371.01001,383.13,10.54,2.83,1067900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",368.56,379.55499,360.95999,372.59,0.97,0.26,451300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",354.45999,374.20999,346.76001,371.62,22.91,6.57,648500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",316.94,353.019989,312.088989,348.70999,25.96,8.04,993600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",326.10999,335,315,322.75,-0.47,-0.15,413300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",319.89999,342.64999,315.57001,323.22,5.25,1.65,733500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",302.51001,323.92999,300.31,317.97,8.25,2.66,496300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":469,"volume":913,"transactions":9,"vwap":911},"2026-06-22",313.78,322.01001,304.88,309.72,-4.72,606400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",294.11499,315.51999,284.5,314.44,28.6,10.01,869100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",298.51999,313.040009,283.85999,285.84,-12.68,-4.25,570900,{"date":933,"open":574,"high":934,"low":935,"close":925,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":925},"2026-06-16",318.66,297.94501,-10.23,-3.31,512400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-15",299.5,315.079987,296.20001,308.75,21.97,7.66,1197200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-12",289.14999,301.19,253.050003,286.78,1.35,0.47,787400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",272.23001,285.88,263.01001,285.42999,14.53,5.36,394100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",278.76999,289.89999,268.20999,270.89999,-7.81,-2.8,648200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-09",274.32999,286,262.57999,278.70999,8.42,3.12,495300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-08",264.14001,279.48999,255.606,270.29001,12.04,4.66,567700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":645,"volume":1000,"transactions":9,"vwap":998},"2026-06-05",259.82999,266.75,250.86,258.25,-3.44,444700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",247.64999,263.42999,246,261.69,12.36,4.96,379100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-03",262.059998,265.20001,242.0099945,249.33,-17.5,-6.56,892200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-02",275.01001,280.98999,264.57999,266.82999,-15.73,-5.57,653300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-06-01",284.89001,293.89999,273.51999,282.56,0,866000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1033,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1033},"2026-05-29",272.20001,287,267.47,13.74,5.11,2579500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",266.60001,282.59,253.82001,268.82001,12.56,4.9,972400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-27",248.8,259.44,248.75999,256.26001,6.91,2.77,517200,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",231.25,251.5,249.35001,20.89,9.14,455600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-22",241.050003,245,224.80499,228.46001,-12.44,-5.16,459900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-21",240.32001,244.78,228.353,240.89999,-2.9,-1.19,428400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",243.10001,248,233.845,243.8,4.69,1.96,303900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",240.56,243.765,228.98,239.11,-1.45,-0.6,320300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1099,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1099},"2026-05-18",233.94,243.88,231.63,4.77,2.02,192000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-15",231.64999,240,225,235.78999,1.3,0.55,343900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-14",240.25999,242.044998,232.8,234.49001,-5.58,-2.32,301900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-13",240.14999,245.306,230,240.070007,-2.18,-0.9,381100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":583,"volume":1148,"transactions":9,"vwap":1146},"2026-05-12",248.88,255,238.465,242.25,-7.17,507100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-11",247.75999,253.92999,242.38,249.42,-6.91,-2.7,475300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":850,"volume":1165,"transactions":9,"vwap":1163},"2026-05-08",252.47,257.57999,241.89,256.32999,7.06,479800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":575,"volume":1173,"transactions":9,"vwap":1171},"2026-05-07",246.37,265.32001,244.53,249.27,2.9,544500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1168,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1168},"2026-05-06",245.12,252,226.74001,-17.44,-6.61,980000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-05",280.42001,282.10999,256.87,263.81,-15.36,-5.5,713800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-04",276.73999,285.39001,273.32001,279.17001,6.52,2.39,482600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":138,"percent_change":543,"volume":1206,"transactions":9,"vwap":1205},"2026-05-01",274.019989,279,271.89999,272.64999,327100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-30",258.23999,274.51999,256.97,271.98999,14.72,5.72,528300,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-29",278.42001,253.7,257.26999,-21.27,-7.64,516700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-28",278,281,269.56,278.54001,-0.94,-0.34,288700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":211,"volume":1240,"transactions":9,"vwap":1238},"2026-04-27",274.5,279.57001,267.45999,279.48001,4.92,205900,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":613,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-24",278.78,261.070007,274.56,0.08,310200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-23",282,284.31,273.72,274.35001,-7.59,-2.69,459700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1172,"volume":1264,"transactions":9,"vwap":1262},"2026-04-22",279.38,287.69,273.26001,281.94,7.95,693300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-21",270,284.76001,266.41,273.98999,6.62,2.48,755400,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-20",247.13,268.17001,267.37,16.66,6.65,697300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-17",237.87,256.17999,236.57001,250.71001,17.76,7.62,1074100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-16",233,234.14999,223.41,232.95,2.95,1.28,581900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1136,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1136},"2026-04-15",218.020004,231.2,215.020004,16.24,7.6,783300,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-14",199.75,215.64,213.75999,18.63,9.55,1057200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-13",183.36,196.86,183.19501,195.13,9.72,5.24,486800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-10",182.715,186.39,176.57001,185.41,3.53,1.94,471000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1095,"volume":938,"transactions":9,"vwap":1339},"2026-04-09",177.27,183.2,175,181.88,3.5,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-08",176.69,182,174.745,178.38,12.8,7.73,584400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":815,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-04-07",173.89999,176,164.86,165.58,-4.86,549500,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-06",174,183,174.029999,1.33,0.77,492900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-02",167.12,176.66499,166.53999,172.7,-0.75,-0.43,230600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-01",177.72,183.66499,172.039993,173.45,-0.64,-0.37,425200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-31",171.64999,175.39,164,174.089996,4.63,2.73,993800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-30",175.12,177.49001,167.56,169.46001,-5.49,-3.14,405600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1130,"volume":1409,"transactions":9,"vwap":1407},"2026-03-27",177.56,179.89999,173.059998,174.95,-4.15,441400,{"date":1411,"open":1412,"high":1413,"low":1338,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-26",177.089996,185,179.10001,-1.905,-1.05,482400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-25",207.5,210,178,181.0050049,-25.395,-12.3,1245800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-24",212.32001,214.050003,204.0099945,206.39999,-8.96,-4.16,324300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-23",214.58,220,211.235,215.36,5.54,2.64,435800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1381,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-20",208.38,215.0050049,205.41,209.82001,-0.3,511700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-19",205.53999,212.30499,200.0099945,210.46001,4.37,2.12,390600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1199,"transactions":9,"vwap":1467},"2026-03-18",210.19,214.7,204.2,206.089996,-4.1,-1.95,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1464,"change":1475,"percent_change":543,"volume":1476,"transactions":9,"vwap":1464},"2026-03-17",207.91,215.89,206.12,0.5,363600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-16",215.2,217,201.64999,209.69,-2.33,-1.1,485800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-13",216.11,222.28,208.089996,212.020004,-0.83,-0.39,522200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-12",221,224.19,212.14999,212.85001,-10.455,-4.68,631400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1139,"volume":1511,"transactions":9,"vwap":1509},"2026-03-11",223.2,227,217.53999,223.30499,-2.035,422200,{"date":1513,"open":1514,"high":1515,"low":1439,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-10",222.020004,227.69,225.34,3.92,1.77,667200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-09",214,224.10001,206.67101,221.42,4.09,1.88,569400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-06",210.87,217.38,204.089996,217.33,-0.88,-0.4,480200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":623,"percent_change":511,"volume":1544,"transactions":9,"vwap":1543},"2026-03-05",214.89999,224.28,208.82001,218.21001,1657700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-04",203.059998,217.11,195.080002,210.67,1.91,0.91,979400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1051,"volume":1561,"transactions":9,"vwap":1559},"2026-03-03",208.89,216.085007,182.27,208.75999,9.75,1569500,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":210,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-03-02",185.0099945,205.87,199.0099945,2.97,970200,{"date":1570,"open":1571,"high":1572,"low":1413,"close":1573,"change":1574,"percent_change":54,"volume":1575,"transactions":9,"vwap":1573},"2026-02-27",185.89999,194.97,193.27,0.94,990000,{"date":1577,"open":1578,"high":1579,"low":1422,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-26",178.2,193.080002,192.33,19.92,11.55,827900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-25",172.070007,176.22,170,172.41,3.1,1.83,476900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-24",165.5,172,161.62,169.31,3.72,2.25,271200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-23",174.89999,178.85001,162.097,165.59,-10.92,-6.19,272700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":351,"volume":1618,"transactions":9,"vwap":1616},"2026-02-20",175.49001,180.7,174.48,176.50999,-1.73,273400,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1483,"percent_change":222,"volume":1625,"transactions":9,"vwap":1624},"2026-02-19",177.5,184.28,173.0099945,178.24001,496700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-18",177.3,185.125,177.028,180.57001,3.96,2.24,235700,{"date":1636,"open":1637,"high":1558,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-17",173.92999,173.69,176.61,-0.67,-0.38,306300,{"date":1644,"open":1645,"high":1344,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-13",170.36,168.705,177.28,7.16,4.21,401500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-12",173.81,174.45,159.72,170.12,0.51,0.3,740000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-11",187.49001,188,167.11501,169.61,-15.92,-8.58,486100,{"date":1670,"open":1671,"high":1672,"low":1413,"close":1673,"change":1658,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-02-10",187,193.039993,185.53,0.16,298500,{"date":1677,"open":1413,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":841,"volume":1682,"transactions":9,"vwap":1680},"2026-02-09",194,182.89,185.23,2.01,798300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-06",175.73,185.85001,170.11,183.22,27.3,17.51,800600,{"date":1693,"open":1694,"high":1695,"low":27,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-05",158.52,161.116,155.92,-7.16,-4.39,406500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-04",168,169.98,154.020004,163.080002,-6.92,-4.07,571100,{"date":1710,"open":1711,"high":1422,"low":1712,"close":1588,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1588},"2026-02-03",175.96001,165.039993,-4.73,-2.71,509400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-02-02",162,176.66,160.23,174.73,11.04,6.74,594700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-30",170.72,172.5,162.50999,163.69,-7.71,-4.5,815000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-29",172.81,173.8,169,171.39999,-3.49,-2,415400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-28",176.60001,180.317,174.5,174.89,-2.62,-1.48,341500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":710,"volume":1759,"transactions":9,"vwap":1757},"2026-01-27",183.28,187.91,170.5,177.50999,-6.55,770900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-26",182.37,186,180.198,184.059998,1.69,0.93,355000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1762,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1762},"2026-01-23",189.029999,190.0099945,182.070007,-8.03,-4.22,340600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1383,"transactions":9,"vwap":1782},"2026-01-22",190.47,197.28999,188.61501,190.39999,4.4,2.37,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1763,"change":39,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1763},"2026-01-21",186.11,187.99001,177.399,0.39,657100,{"date":1793,"open":1413,"high":1794,"low":1337,"close":1795,"change":1796,"percent_change":1732,"volume":1797,"transactions":9,"vwap":1795},"2026-01-20",195.59,185.27,-8.74,572400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":90,"volume":1805,"transactions":9,"vwap":1803},"2026-01-16",192.55,201.070007,190.63,194.0099945,1.95,660600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-15",189.11,193.7,179,192.059998,6.6,3.56,1009300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-14",209.67999,211.198,183.966,185.46001,-26.26,-12.4,1082000,{"date":1825,"open":1826,"high":1439,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-13",216,209.10001,211.72,-3.79,-1.76,476000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-12",246.66,250.2,213.41,215.50999,-23.84,-9.96,878200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-09",239.92999,250.5,236.75999,239.35001,2.75,1.16,442300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-08",234.89999,238.085999,232.5,236.60001,1.86,0.79,229800,{"date":1860,"open":1127,"high":1861,"low":1136,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-07",242.89999,234.74001,1.49,0.64,295200,{"date":1867,"open":1868,"high":1869,"low":1118,"close":1870,"change":1871,"percent_change":1363,"volume":1872,"transactions":9,"vwap":1870},"2026-01-06",231.83,235.28999,233.25,3.07,271900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2026-01-05",220.33,236,215.81,230.17999,10.7,4.88,335900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2026-01-02",221.94,224.11,208.14999,219.48,-1.93,-0.87,369900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1674,"percent_change":479,"volume":1897,"transactions":9,"vwap":1896},"2025-12-31",221.56,224.5,217.77,221.41,245000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-30",227.74001,231,220.69,221.25,-6.49,-2.85,222300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1900,"change":1750,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1900},"2025-12-29",227.14999,231.28,224,-0.65,322100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-26",228.69,232.27,223,229.22,0.53,0.23,260600,{"date":1924,"open":1925,"high":1136,"low":1926,"close":1916,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1916},"2025-12-24",222.55,219.33,7.67,3.47,161300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-23",213.91,225.8,213.080002,221.020004,3.01,1.38,224800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1298,"volume":1946,"transactions":9,"vwap":1944},"2025-12-22",215,226,213.074997,218.0099945,2.76,759900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1590,"volume":1954,"transactions":9,"vwap":1952},"2025-12-19",212.7,220.918,209.53,215.25,6.47,735200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-18",202.48,211.71001,197.21001,208.78,11.83,6.01,547300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":233,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-17",200.78,204.24001,195.10001,196.95,-1,365900,{"date":1973,"open":1974,"high":1975,"low":1663,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-16",189.37,199.11,198.92999,7.9,4.14,418800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-15",200.029999,203,189.38,191.029999,-6.58,-3.33,345900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-12",204.84,207.059998,197.23,197.61,-6.74,-3.3,281600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-11",197.69,207.455,196.39,204.35001,7.46,3.79,250800,{"date":2008,"open":2009,"high":1983,"low":2010,"close":2011,"change":2012,"percent_change":118,"volume":2013,"transactions":9,"vwap":2011},"2025-12-10",193.42,190.050003,196.89,2.2,321700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-09",202.39999,209,193.524,194.69,-7.72,-3.81,366500,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-08",210.60001,199.2,202.41,-4.6,-2.22,214600,{"date":2032,"open":2033,"high":1304,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-05",207.37,205,207.0099945,-3.08,-1.47,322500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1590,"volume":2046,"transactions":9,"vwap":2044},"2025-12-04",202.55,211.88,201.67999,210.089996,6.32,291700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1121,"volume":2054,"transactions":9,"vwap":2052},"2025-12-03",202.0099945,205.39999,198,203.77,1.12,266700,{"date":2056,"open":2052,"high":2057,"low":2058,"close":2059,"change":1416,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-12-02",209.87,202.47,202.64999,-0.52,328100,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-12-01",210.37,215.99001,199.52699,203.7,-14.56,-6.67,479900,{"date":2072,"open":2073,"high":2074,"low":1304,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-28",222.67999,227.52,218.25999,5.13,2.41,245200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":850,"percent_change":954,"volume":2085,"transactions":9,"vwap":2084},"2025-11-26",214.72,222,210.8,213.13,456400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-25",203.60001,212.99899,201.95,210.3,6.51,3.19,672800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-24",197.81,206.64,195,203.78999,9.11,4.68,818600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-21",180.91,195.72099,175.0099945,194.67999,12.17,6.67,730000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-20",196.89999,199.050003,181.36,182.50999,-7.61,-4,522000,{"date":2123,"open":2124,"high":2125,"low":1413,"close":2126,"change":1231,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-19",190.33,197.177,190.12,-0.18,462700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-18",190.50999,198.63901,188.56,190.46001,-3.64,-1.88,499800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-17",200.88,206,184.21001,194.10001,-11.2,-5.46,848500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-14",207.7,218.98,200.86,205.3,-10.94,-5.06,650100,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-13",242.82001,208.72099,216.24001,-25.35,-10.49,963100,{"date":2165,"open":2166,"high":2167,"low":1136,"close":2168,"change":148,"percent_change":1674,"volume":2169,"transactions":9,"vwap":2168},"2025-11-12",241.21001,249,241.59,389900,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2166,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2166},"2025-11-11",246.75,233.41,-5.77,-2.34,379400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1051,"volume":2184,"transactions":9,"vwap":2182},"2025-11-10",240.16,256,239,246.98,11.53,456900,{"date":2186,"open":2187,"high":2188,"low":1941,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-07",215.86,238.89999,235.45,11.82,5.29,748500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-06",247.50999,251.67999,217.5,223.63,-19.84,-8.15,751100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2005,"volume":2209,"transactions":9,"vwap":2207},"2025-11-05",239.52,244.976,218.39999,243.47,8.89,1006700,{"date":2211,"open":2212,"high":2213,"low":1439,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-04",260.01001,273.12,234.58,-5.53,-2.3,1992700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1857,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-11-03",241,246.61,232.89,240.11,0.33,630200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-31",229.35001,239.92,225.35001,239.32001,15.14,6.75,258600,{"date":2236,"open":2237,"high":2238,"low":1918,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-30",242.21001,247,224.17999,-19.69,-8.07,323400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-29",247.83,250.39999,230.10001,243.87,-7.12,-2.84,396300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2154,"percent_change":233,"volume":2258,"transactions":9,"vwap":2257},"2025-10-28",257.60999,258.289,250.47,250.99001,221300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1567,"volume":2266,"transactions":9,"vwap":2264},"2025-10-27",253.35001,262.31699,248.53,256.049988,7.38,390300,{"date":2268,"open":1073,"high":2269,"low":1073,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-24",255.5,248.67,7.71,3.2,477400,{"date":2275,"open":2082,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-23",242.75,212,240.96001,22.63,10.37,403300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2241,"percent_change":710,"volume":2288,"transactions":9,"vwap":2287},"2025-10-22",226.78999,233.19,208.60001,218.33,387200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":1881,"transactions":9,"vwap":2294},"2025-10-21",213.96001,230.11,212.5,226.39999,10.88,5.05,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-20",209.55,221.039993,209.42,215.52,9.16,4.44,272500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-17",208,217.2,200,206.36,-5.18,-2.45,622900,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-16",224.039993,209.38499,211.53999,-9,-4.08,279300,{"date":2324,"open":1439,"high":2325,"low":1941,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-15",224.91,220.53999,4.29,1.98,390500,{"date":2331,"open":2051,"high":2197,"low":2099,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-14",216.25,13.82,6.83,511300,{"date":2337,"open":2140,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-13",205.13499,198.66,202.42999,7.36,3.77,270200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":1997,"transactions":9,"vwap":2349},"2025-10-10",208.24001,211.5,195.029999,195.070007,-11.6,-5.61,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1381,"volume":2359,"transactions":9,"vwap":2357},"2025-10-09",208.2,213,203.69,206.67,-1.34,264700,{"date":2361,"open":2362,"high":1941,"low":2363,"close":2364,"change":2076,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-10-08",205.39,203.070007,208.0099945,2.53,395600,{"date":2368,"open":2369,"high":2370,"low":2099,"close":2371,"change":2372,"percent_change":1120,"volume":2373,"transactions":9,"vwap":2371},"2025-10-07",200.49001,204.75,202.88,2.6,293400,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-06",202.64,206.0099945,198.63,200.28,-3.15,-1.55,322900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":1493,"volume":2390,"transactions":9,"vwap":2388},"2025-10-03",203.67,208.72,201.752,203.42999,-0.8,233000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-10-02",198.96001,209.5,197,204.23,6.88,3.49,520000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1741,"percent_change":1970,"volume":2406,"transactions":9,"vwap":2405},"2025-10-01",202,209.44901,196.55,197.35001,481600,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2145,"volume":2413,"transactions":9,"vwap":2411},"2025-09-30",211.34,195.74001,199.35001,-11.52,655400,{"date":2415,"open":2416,"high":1918,"low":2417,"close":1531,"change":2418,"percent_change":937,"volume":2419,"transactions":9,"vwap":1531},"2025-09-29",221.83,207.92999,-7.23,367900,{"date":2421,"open":2422,"high":2423,"low":1941,"close":2424,"change":2425,"percent_change":1130,"volume":2426,"transactions":9,"vwap":2424},"2025-09-26",223.57001,226.66,218.10001,-5.17,252400,{"date":2428,"open":1439,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-25",227.25,213.011002,223.27,-5.76,-2.51,307200,{"date":2436,"open":2437,"high":2438,"low":1497,"close":2439,"change":2175,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-09-24",233.2,239.7,229.029999,-1.01,339400,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":788,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-23",241.11,243.86,230.039993,231.37,-4.61,382200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":1766,"volume":2457,"transactions":9,"vwap":2455},"2025-09-22",238.36,245.5,235.0099945,242.56,4.02,498300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-19",226.99001,241.22501,226.23,238.53999,10.74,4.71,1107000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2101,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-09-18",219.57001,229.52,218.35001,227.8,4.17,357000,{"date":2476,"open":2477,"high":2478,"low":2293,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-17",216.67999,223.28999,218.69,4.45,2.08,294600,{"date":2484,"open":2485,"high":1497,"low":2486,"close":2487,"change":2488,"percent_change":741,"volume":2489,"transactions":9,"vwap":2487},"2025-09-16",219,206.53999,214.24001,-4.69,437500,{"date":2491,"open":1136,"high":2492,"low":2075,"close":2493,"change":2162,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-09-15",230.17,218.92999,-4.57,417500,{"date":2497,"open":2498,"high":2499,"low":1911,"close":2500,"change":2501,"percent_change":1112,"volume":2502,"transactions":9,"vwap":2500},"2025-09-12",225.21001,230.37,229.42,4.55,351200,{"date":2504,"open":2505,"high":1916,"low":2506,"close":2507,"change":2508,"percent_change":1008,"volume":2509,"transactions":9,"vwap":2507},"2025-09-11",219.89999,213.92,224.87,10.62,388200,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":501,"percent_change":2358,"volume":2516,"transactions":9,"vwap":2515},"2025-09-10",217.49001,219.75999,209.186,214.25,348700,{"date":2518,"open":2143,"high":2485,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-09",193.53,217.16,21.96,11.25,533400,{"date":2525,"open":2526,"high":2527,"low":1678,"close":2528,"change":1121,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-09-08",195.42,200.75,195.2,0.28,364500,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1230,"percent_change":753,"volume":2537,"transactions":9,"vwap":2536},"2025-09-05",199.82001,200.050003,189,194.64999,486600,{"date":2539,"open":2540,"high":2541,"low":2542,"close":1794,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1794},"2025-09-04",199.41,207,194.153,-9.2,-4.49,512900,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":297,"volume":2553,"transactions":9,"vwap":2551},"2025-09-03",212.8,217.60001,204.53999,204.78999,-5.35,312300,{"date":2555,"open":1431,"high":2556,"low":2557,"close":2558,"change":2036,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-09-02",212.62,198.634,210.14,-1.44,308600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2448,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-29",220.19,222.48,209.53999,213.22,-2.12,284700,{"date":2570,"open":2308,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-28",221.28999,205.22,217.83,10.02,4.82,318700,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1536,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-27",209.050003,216.85001,207.67,207.81,-0.19,494100,{"date":2586,"open":2587,"high":2394,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":1831,"transactions":9,"vwap":2589},"2025-08-26",197.8,196,208.21001,10.2,5.15,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-25",198.12,208.27,195.379,198.0099945,-0.99,-0.5,361000,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-22",186.25999,200.94,184.69,199,12.74,6.84,316900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2603,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2603},"2025-08-21",186.33,189.059998,184,-1.99,-1.06,213000,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-20",187.53999,189.33,181.53999,188.25,-1.75,-0.92,389400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1425,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-08-19",200.12,200.8,185.5,190,-6.08,594200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1552,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-08-18",201.39,211.8,200.2,202.3,0.45,526600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2637,"change":2224,"percent_change":1674,"volume":2648,"transactions":9,"vwap":2637},"2025-08-15",203.53999,204.771,195.85001,465000,{"date":2650,"open":2651,"high":2402,"low":2652,"close":2653,"change":2654,"percent_change":2529,"volume":2655,"transactions":9,"vwap":2653},"2025-08-14",192.92,192.479,201.059998,0.57,452600,{"date":2657,"open":2632,"high":2658,"low":1663,"close":2369,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2369},"2025-08-13",202.17999,15.85,8.58,815600,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-12",186.57001,189.5,176.27,184.64,-2.08,-1.11,556600,{"date":2672,"open":2614,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":1112,"volume":2677,"transactions":9,"vwap":2675},"2025-08-11",189.96001,179.55,186.72,3.7,668900,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-08",192,194.96001,182.039993,183.020004,-8.37,-4.37,791100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":912,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-08-07",201.91,207.17,187.42,191.39,-2.41,1011300,{"date":2696,"open":1293,"high":2697,"low":1810,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-08-06",235.48,196.11,-42.72,-17.89,2652700,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-08-05",245.50999,249.89999,232.23,238.83,-6.68,-2.72,770400,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2704,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2704},"2025-08-04",234.75,246.936,227.64999,12.78,5.49,483600,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-08-01",227.0099945,236.367,216.031006,232.73,-3.07,-1.3,532200,{"date":2729,"open":2730,"high":2731,"low":1901,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-31",241.53999,246.16,235.8,-4.4,-1.83,451400,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-30",221.27,244.98,221.070007,240.2,19.97,9.07,610400,{"date":2746,"open":2747,"high":1136,"low":2748,"close":2749,"change":634,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-07-29",218.17,217.19,220.23,3.33,640100,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2084,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2084},"2025-07-28",213.28,216.87,210.61,2.52,1.2,302000,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2756,"change":2765,"percent_change":133,"volume":2766,"transactions":9,"vwap":2756},"2025-07-25",208.56,217.7,205.52,1.62,380900,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-07-24",209.11,210.74001,204.235,208.99001,-0.22,-0.11,344400,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-23",196.94,209.584,194.2,209.21001,15.16,7.81,478200,{"date":2786,"open":2787,"high":2788,"low":2535,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-22",195.23,198.19,194.050003,-1.49,-0.76,444000,{"date":2794,"open":1439,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-21",222.99001,193.054993,195.53999,-22.56,-10.34,803700,{"date":2802,"open":2149,"high":2803,"low":2804,"close":2424,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2424},"2025-07-18",219.063004,204.080002,14.08,6.9,768300,{"date":2809,"open":2810,"high":2541,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-17",190.31,188.55,204.020004,13.02,6.82,814300,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-16",202.99001,203.089996,182.75999,191,-11.49,-5.67,995800,{"date":2826,"open":2827,"high":2828,"low":2811,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-07-15",216.17999,217.3,202.49001,-11.56,-5.4,998100,{"date":2834,"open":2835,"high":2836,"low":2837,"close":1430,"change":2838,"percent_change":190,"volume":2839,"transactions":9,"vwap":1430},"2025-07-14",206.88,218.3,203.0099945,11.39,790500,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-07-11",223.86,228.82001,196.31799,202.66,-27.32,-11.88,977000,{"date":2850,"open":2851,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-07-10",246.22,226.12601,229.98,-15.01,-6.13,604700,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-07-09",270.51999,271.38501,242,244.99001,-17.08,-6.52,589400,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-07-08",283.19,286.45001,257.5,262.070007,-17.73,-6.34,540900,{"date":2876,"open":2877,"high":2868,"low":2878,"close":2879,"change":2615,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-07-07",277.64001,261.12,279.79999,-0.71,361200,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-07-03",272.69,282.98999,270.5,281.79001,11.76,4.36,317900,{"date":2892,"open":2893,"high":2894,"low":1144,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-07-02",257.39001,273.41,270.029999,9.36,3.59,362400,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":254,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-07-01",267.73999,278.97,252.0099945,260.67001,-2.88,553900,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-06-30",259.69,280.30499,257.89001,268.41,18.77,7.52,694100,{"date":2917,"open":2918,"high":2180,"low":2181,"close":2919,"change":2920,"percent_change":798,"volume":2921,"transactions":9,"vwap":2919},"2025-06-27",245.52,249.64,6.61,715400,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-26",230.605,245.089996,227.98,243.029999,16.92,7.48,449500,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":937,"percent_change":2559,"volume":2937,"transactions":9,"vwap":2936},"2025-06-25",231.38,234.048996,219.039993,226.11,461000,{"date":2939,"open":2485,"high":1136,"low":2940,"close":2500,"change":2941,"percent_change":2608,"volume":2942,"transactions":9,"vwap":2500},"2025-06-24",216.66,14.69,402700,{"date":2944,"open":2945,"high":1941,"low":2946,"close":2947,"change":2948,"percent_change":1518,"volume":2949,"transactions":9,"vwap":2947},"2025-06-23",207.32001,200.52,214.73,3.73,324400,{"date":2951,"open":1431,"high":2952,"low":2379,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-06-20",212.050003,211,10.12,5.04,349700,{"date":2958,"open":2959,"high":2541,"low":2960,"close":2140,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2140},"2025-06-18",203.38,186.2,-3.38,-1.65,817800,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-17",213.070007,217.71001,204.050003,204.25999,-12.42,-5.73,439600,{"date":2974,"open":2975,"high":2505,"low":2976,"close":2477,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2477},"2025-06-16",210.63,210.485,8.445,4.06,402400,{"date":2981,"open":2982,"high":2983,"low":2034,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-06-13",228.2,231.60001,208.235,-30.015,-12.6,1113300,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":687,"volume":2995,"transactions":9,"vwap":2993},"2025-06-12",231.059998,243.25,227.44901,238.25,6.58,361700,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-11",229.55,233.588,225.505,231.67,7.09,3.16,389100,{"date":3006,"open":1118,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-06-10",227.66,213.5,224.58,-0.14,-0.06,479400,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-06-09",223.14,226.185,211.44,224.72,3.17,1.43,393000,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-06",212.77,222.17,210.705,221.55,12.38,5.92,339100,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":1460,"percent_change":90,"volume":3037,"transactions":9,"vwap":3036},"2025-06-05",207.97,212.799,204.765,209.17,288900,{"date":3039,"open":3040,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":2381,"volume":3044,"transactions":9,"vwap":3042},"2025-06-04",211.17,202.342,207.050003,-3.27,284300,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-06-03",204.72,212.059998,201.080002,210.32001,1.24,0.59,428900,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-06-02",201.31,209.52,196.87199,209.080002,8.26,4.11,485900,{"date":3064,"open":3065,"high":1432,"low":2099,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-30",206.33,200.82001,-7.5,-3.6,607900,{"date":3071,"open":1875,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":1707,"volume":3076,"transactions":9,"vwap":3074},"2025-05-29",220.33501,202.28,208.32001,-8.84,478700,{"date":3078,"open":3079,"high":3080,"low":3081,"close":2520,"change":3082,"percent_change":807,"volume":3083,"transactions":9,"vwap":2520},"2025-05-28",208.45,217.17,206.46001,8.16,322200,{"date":3085,"open":3086,"high":3087,"low":2049,"close":2017,"change":3088,"percent_change":3029,"volume":2956,"transactions":9,"vwap":2017},"2025-05-27",204.99001,209.345,11.68,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-23",193.52,201.45,190.409,197.32001,-1.53,-0.77,262400,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":2591,"percent_change":904,"volume":3104,"transactions":9,"vwap":3103},"2025-05-22",193.19,200.44,192.7,198.85001,317500,{"date":3106,"open":3107,"high":3108,"low":3109,"close":1809,"change":2175,"percent_change":1086,"volume":3110,"transactions":9,"vwap":1809},"2025-05-21",195.89,201.155,190.714,558600,{"date":3112,"open":3113,"high":3114,"low":1344,"close":3115,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3115},"2025-05-20",182.8,196.36,196.039993,13.07,7.14,500900,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":2358,"volume":3126,"transactions":9,"vwap":3124},"2025-05-19",180.17999,184.52,180,182.97,-2.48,327500,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-05-16",184.53999,187.621,182.64,185.45,1.6,0.87,347100,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":1920,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-05-15",181.17999,186.74001,178.28999,183.85001,0.29,475000,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-14",181.95,188.933,179.52,183.32001,1.56,0.86,588600,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":1214,"volume":3160,"transactions":9,"vwap":3158},"2025-05-13",173.25999,181.83,172.96001,181.75999,9.84,764900,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3166},"2025-05-12",176.74001,178.0099945,168.0099945,171.92,4.7,2.81,877500,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3175},"2025-05-09",152.36501,167.27,149.19501,167.22,14.49,9.49,1027500,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3184},"2025-05-08",134.7,153.31,126.893,152.73,44.9,41.64,2618300,{"date":3189,"open":3190,"high":3191,"low":3190,"close":3192,"change":1551,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3192},"2025-05-07",105.83,109.27,107.83,1.8,571300,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":2053,"volume":3202,"transactions":9,"vwap":3200},"2025-05-06",102.38,107.71,102.115,105.92,1.17,562200,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3208},"2025-05-05",103.050003,107.54,102.624,104.75,0.03,423200,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":3218,"volume":3219,"transactions":9,"vwap":3216},"2025-05-02",97.88,104.73,97.25,104.72,8.29,8.6,380500,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":244,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3225},"2025-05-01",96.77,97.77,93.733,96.43,1.7,197100,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":1536,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3233},"2025-04-30",91.35,95.13,88.579,94.82,-0.42,297300,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-04-29",93.52,95.74,92.518,95.22,1.54,1.64,158300,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":3252,"volume":3253,"transactions":9,"vwap":3250},"2025-04-28",93.07,95.38,92.031998,93.68,0.75,0.81,258200,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":1567,"percent_change":3260,"volume":3261,"transactions":9,"vwap":3259},"2025-04-25",90.55,93.867,89.899,92.93,3.3,332600,{"date":3263,"open":3264,"high":3265,"low":3266,"close":3267,"change":3268,"percent_change":2465,"volume":3269,"transactions":9,"vwap":3267},"2025-04-24",86.029999,91.5,85.58,89.96,4.05,383100,{"date":3271,"open":3272,"high":3273,"low":3274,"close":3275,"change":3276,"percent_change":3277,"volume":3278,"transactions":9,"vwap":3275},"2025-04-23",88.47,91,85.75,85.91,2.54,3.05,346000,{"date":181,"open":3280,"high":3281,"low":177,"close":3282,"change":3283,"percent_change":3284,"volume":3285,"transactions":9,"vwap":3282},82.74,84.57,83.37,0.63,0.76,169700]