[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDOG":3,"homepage-market-summary":31,"stock-historical-DDOG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DDOG","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},"Datadog, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Datadog is a cloud-native company that focuses on analyzing machine data. The firm's product portfolio, delivered via software as a service, enables clients to monitor and analyze their entire information technology infrastructure, from servers to applications and Python scripts. Datadog's platform can ingest and analyze large amounts of machine-generated data in real time, allowing clients to utilize it for a variety of applications throughout their businesses to ensure uptime and latency objectives.","8,100","New York, NY",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},277.22,280.31,282,274.575,276.46,0.76,0.27,2059481.342766,47681,278.4103,292.72,98.010002,5001026.19170518,92,1769,{"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},89.74,5315144,1940027547.926295,203.24,"2025-04-22",[183,184,194,205,216,227,238,249,260,271,282,293,304,315,325,336,347,357,367,377,388,399,410,421,431,442,452,463,474,485,496,507,517,528,539,550,561,572,583,594,605,615,625,636,646,657,666,677,688,699,708,719,730,741,752,760,769,778,787,796,805,814,822,831,840,849,858,866,874,883,892,901,910,919,927,935,943,951,960,969,977,985,994,1003,1012,1021,1030,1039,1048,1057,1066,1075,1083,1091,1100,1108,1116,1125,1134,1143,1151,1159,1168,1177,1186,1195,1204,1213,1222,1231,1240,1248,1256,1265,1274,1283,1291,1300,1309,1317,1325,1334,1343,1352,1361,1368,1376,1385,1394,1403,1411,1420,1428,1437,1446,1455,1464,1471,1478,1487,1495,1504,1512,1521,1528,1536,1544,1551,1560,1567,1575,1583,1592,1601,1608,1616,1625,1632,1641,1648,1657,1665,1674,1683,1691,1698,1707,1716,1724,1733,1742,1751,1760,1769,1776,1783,1791,1800,1808,1815,1822,1830,1838,1844,1853,1862,1870,1879,1888,1895,1903,1911,1918,1927,1934,1943,1952,1960,1967,1974,1982,1990,1997,2006,2015,2022,2031,2039,2047,2054,2062,2069,2077,2085,2093,2099,2106,2114,2123,2131,2140,2148,2156,2165,2173,2182,2191,2200,2209,2218,2225,2234,2242,2248,2255,2262,2269,2278,2284,2292,2300,2308,2316,2322,2330,2338,2346,2352,2361,2368,2376,2384,2392,2401,2410,2419,2427,2435,2444,2451,2460,2469,2478,2485,2494,2502,2511,2519,2527,2536,2545,2554,2561,2569,2578,2586,2594,2602,2609,2617,2626,2633,2641,2649,2657,2665,2673,2682,2690,2696,2704,2712,2719,2726,2733,2741,2749,2756,2764,2772,2780,2789,2797,2805,2813,2822,2831,2838,2845,2853,2858,2864,2871,2880,2887,2894,2902,2909,2917,2925,2932,2937,2943,2949,2957,2966,2974,2981,2989,2996,3004,3012,3019,3028,3035,3042,3049,3056,3064,3071,3078,3086,3095,3103,3111,3119,3126,3133,3141,3146,3154,3161,3168,3176,3183,3190,3198,3206,3214,3221,3228,3235,3241,3248,3256],{"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",278.75,280.05,271.1301,2.61,0.95,2950448.68393,60665,275.5678,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",270.13,277.5,269.79,273.85,5.29,1.97,2793310.105045,54526,274.4165,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",267.03,269.44,259.26,268.56,-0.14,-0.05,2971848.03396,63339,266.3134,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",257,272.79,255.5,268.7,0.57,0.21,3478159.508623,68825,268.172,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",263.175,280.7,261,268.13,11.21,4.36,5368482.099797,102151,271.2318,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",249.6,258.39,247.2688,256.92,5.43,2.16,3489553.22655,57350,255.5626,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",251.61,256.71,247.6,251.49,4.015,1.62,2828496.287074,57723,252.3852,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",245.67,249.91,244.13,247.475,2.425,0.99,2834594.006178,62926,247.0429,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",229.73,245.31,226.8325,245.05,15.13,6.58,2928022.583986,65041,241.6475,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",238.46,238.96,228.6001,229.92,-6.08,-2.58,5193592.503602,49844,230.8034,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",229.62,239.045,227.365,236,5.21,2.26,2804706.011247,59129,236.6019,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",229.13,236.86,227,230.79,0.643,0.28,2773595.04961,57400,232.2863,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",224.0601,232.785,230.147,0.097,0.04,3948722.980489,61470,229.8716,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",225.02,233.685,220.72,230.05,8.84,4,2881210.072548,63583,229.4187,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",221.72,225.31,218.27,221.21,-0.51,-0.23,1884525.495087,42154,221.0634,{"date":348,"open":349,"high":350,"low":351,"close":338,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",221.34,227.58,219.31,-3.55,-1.58,2519867.881223,54442,223.7917,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",209.04,225.9599,225.27,15.04,7.15,5053764.984871,91633,222.3376,{"date":368,"open":369,"high":370,"low":180,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",207,211.1775,210.23,-2.7,-1.27,5307333.02382,90521,208.6932,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",212.19,214.71,210.95,212.93,-1.83,-0.85,2503415.031794,53347,212.9432,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",220,221,210.5439,214.76,5.53,2.64,4838717.399394,82840,214.7939,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",219.46,219.79,208.22,209.23,-14.61,-6.53,5925852.952515,119783,211.7053,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",232.88,237.38,223.02,223.84,-13.2,-5.57,3440387.347837,72391,226.2323,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":108,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",233.965,239.7,232.3,237.04,0.03,4242769.521676,47705,236.5878,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",240.22,247.875,235.725,236.98,-5.95,-2.45,2520135.369922,54307,238.9382,{"date":443,"open":444,"high":445,"low":298,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",237,251.99,242.93,15.26,6.7,4552911.84432,79630,243.4863,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",220.46,234.95,219,227.67,4.68,2.1,4046701.031819,69825,228.7455,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",226.89,229.08,221.31,222.99,-2.78,-1.23,3095075.919495,62207,224.459,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",234.41,234.53,225.67,225.77,-9.85,-4.18,2776805.534782,58453,227.7498,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",235.15,236.31,228.76,235.62,3.07,1.32,2805502.667974,47112,234.0736,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",233.27,236.56,227.11,232.55,-0.97,-0.42,3039170.505981,59487,232.7434,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",246.66,232.16,233.52,-12.48,-5.07,4306588.459077,84570,234.9537,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",248.79,253.445,243,246,-1.32,-0.53,3586557.385907,56975,247.7206,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",250.62,254.33,244.48,247.32,-8.14,-3.19,3592583.513134,54827,248.2506,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",252.39,257.96,248.39,255.46,3.22,1.28,4366109.898389,67992,254.1095,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",241.27,253.55,240.82,252.24,11.33,4.7,3480067.581067,68733,250.1098,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",240.19,255.4799,239.34,240.91,-5.87,-2.38,6128055.306856,97910,243.4442,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",256.63,258.245,246.33,246.78,-14,-5.37,4317513.997483,74762,249.9795,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",231.2,262.99,229.76,260.78,26.85,11.48,8414559.535358,143105,254.3102,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",234.81,248.35,233.2,233.93,4.64,2.02,8369408.149248,142659,237.4094,{"date":606,"open":607,"high":521,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",227.45,225.26,229.29,-53.88,-19.03,14991180.993046,263174,234.3218,{"date":616,"open":617,"high":26,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",291.43,283,283.17,-4.98,-1.73,5583063.954458,113260,286.6288,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",272.03,289.9,271.6,288.15,14.55,5.32,4864427.405928,112524,285.0749,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":459,"volume":643,"transactions":644,"vwap":645},"2026-08-03",272.19,278.68,267.5,273.6,5.63,5044113.272954,113255,274.8017,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",271.5,278.7584,263.78,267.97,-0.59,-0.22,4355861.134669,80419,270.3181,{"date":658,"open":659,"high":660,"low":661,"close":210,"change":234,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",263.805,270.33,262.61,1.65,4056950.563393,80272,267.1126,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",252.88,273.7299,252.5,264.2,13.32,5.31,6530944.814698,106682,264.2125,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",255.17,255.54,237.67,250.88,-0.98,-0.39,3992602.332902,73754,248.6245,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",254.485,257.86,249,251.86,5,2.03,3046579.446248,66022,253.6293,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":103,"volume":705,"transactions":706,"vwap":707},"2026-07-24",248.44,241.18,246.86,2.47,2317076.746537,53942,245.7112,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",246.57,248.97,241.96,244.39,-1.38,-0.56,2340563.005011,45223,244.8893,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",251.77,252.26,243.62,245.77,-9.02,-3.54,3873552.459798,68924,246.3226,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",258.5,263.32,251.83,254.79,-8.41,-3.2,4505690.044812,70944,255.6811,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",258.59,268.83,257.075,263.2,4.51,1.74,3285538.917407,54751,264.8889,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":714,"volume":759,"transactions":9,"vwap":757},"2026-07-17",255.89999,264.47501,248.61,258.69,-3.63,3508500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",264.82001,266.91,254.53999,262.32001,-2.14,-0.81,3167300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",274,276.70001,261.22501,264.45999,-6.27,-2.32,3229100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",255.58501,271.12,252.020004,270.73001,10.49,4.03,4101000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-13",256.70999,264.26999,250.14,260.23999,2.7,1.05,4213500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-10",270.41,271.54001,255.39,257.54001,-11.46,-4.26,5136100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",258.10999,271.26999,256,269,7.91,3.03,6238000,{"date":815,"open":670,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",261.89001,249.74001,261.089996,4.28,1.67,3467000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",257.13,269.95001,254.87,256.81,1.44,0.56,5367400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",249.785,262.84,248.0099945,255.37,-4.99,-1.92,4756600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",261.73999,266.13,257.285,260.35999,-4.12,-1.56,3036700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",268.39001,271.26001,261.5,264.48001,4.12,1.58,3590700,{"date":859,"open":860,"high":861,"low":862,"close":845,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":845},"2026-06-30",246.5,261.31,245,11.79,4.74,5520100,{"date":867,"open":862,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",252.25,240.13,248.57001,8.8,3.67,5300300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",224.94,242.039993,223.67999,239.77,18.83,8.52,9628000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",218.039993,223.677,212.73,220.94,-1.71,-0.77,2837900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",218.2,225.69,218,222.64999,2.08,0.94,2204000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",221.059998,225.67999,219.44,220.57001,-0.8,-0.36,3280500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-22",221.765,228.379,216.46001,221.37,-1.63,-0.73,4290900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":758,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-18",224.039993,225.58501,215.3,223,-1.6,8482300,{"date":928,"open":929,"high":298,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-17",231,225.83,226.63,-4.48,-1.94,3539100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":384,"volume":942,"transactions":9,"vwap":940},"2026-06-16",233.22501,236.52,225.19,231.11,-1.98,4190700,{"date":944,"open":298,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",238.67,228.25,233.089996,3.19,1.39,5812800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-12",235.42999,236.81,227.235,229.89999,-4.34,-1.85,5754100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-11",228.64,234.78,224.53,234.24001,6.61,2.9,5042000,{"date":970,"open":971,"high":972,"low":390,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",224.86,234.261,227.63,0.29,0.13,3525200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":957,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-09",230.45,236.83,219.080002,227.34,-1.87,4519300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-08",236.72,240.78999,228.74001,231.67999,-2.43,-1.04,5632700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-05",237.39999,241.61,230.57001,234.11,-9.49,-3.9,6792800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-04",250.070007,251.39999,240.28999,243.60001,-6.73,-2.69,6976900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-03",260.27499,262.20001,245.63,250.33,-18.8,-6.99,8862600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-02",264.25,274.98001,260.37,269.13,-8.36,-3.01,9011200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-01",251.77499,278.70499,249.44,277.48999,30.14,12.19,11191000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-29",234,249.80701,228.5,247.35001,22.11,9.82,9416200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-28",232.63,235,222.35001,225.24001,3.43,1.55,5949800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-27",221.16,226.48,219.49001,221.81,-1.84,-0.82,4577500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-26",222.495,225.89999,218.33,223.64999,1.33,0.6,3631100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":819,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-22",220.948,224.769,218.72,222.32001,1.96,4870800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":885,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":885},"2026-05-21",211.5,219.155,209.56,5.8,2.73,4179200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-20",212.39,220.35001,210.56,212.24001,-2.91,-1.35,5274500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":812,"volume":1107,"transactions":9,"vwap":1105},"2026-05-19",210.24899,215.67999,207.10001,215.14999,6.33,7169200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":128,"volume":1115,"transactions":9,"vwap":1113},"2026-05-18",205.14,210.825,203.2,208.82001,0.84,5553100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-15",200.49001,211.28,199.91,207.98,5.14,2.53,5493000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-14",204.45,205,197.55,202.84,-2.47,-1.2,4939900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-13",199.49001,205.438,195.39,205.31,5.37,2.69,4578300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":568,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-12",200.7,203,195.0099945,199.94,-1.18,4803600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":245,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-11",196.25999,203.58,193.16,202.32001,1.08,7740100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-08",185.5,200.36,185,200.16,11.43,6.06,12042600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-07",187.99001,198.60001,179.47,188.73,45.02,31.33,25970000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-06",143.72,145.69,140.714,143.71001,-2.02,-1.39,8224000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-05",147.71001,150,144.5,145.73,-0.96,-0.65,5431300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-04",141.52499,147.33,139.0099945,146.69,6.16,4.38,6723800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-01",138.5,142.75,135.38,140.53,8.34,6.31,6247800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-30",133.050003,137,128,132.19,-1.79,-1.34,7160500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-29",130.35001,134.63,128.67999,133.98,2.43,1.85,3488000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-28",133.39999,136,131.059998,131.55,-1.11,-0.84,3296100,{"date":1241,"open":1242,"high":1243,"low":1217,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-27",129.39999,133.58,132.66,3.18,2.46,3687900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":256,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-24",128.13,129.61,124.32,129.48,1.27,3195600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-23",127.83,130,124.45,127.86,-4.28,-3.24,6160300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-22",129.59,133.325,129.36,132.14,2.85,2.2,4649400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-21",131.34,135.96001,128.67,129.28999,-0.45,-0.35,4722800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":704,"volume":1290,"transactions":9,"vwap":1288},"2026-04-20",125.010002,129.82001,123.5,129.74001,3.13,3921000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-17",126.65,128.42999,123.81,126.61,3.14,2.54,4050600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-16",128.39,128.75,122.595,123.47,2.41,1.99,6308200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":784,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-15",113.99,121.18,112.45,121.059998,9.49,5483000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":54,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-14",110.245,113.16,108.79,110.57,0.45,4158100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-13",105.33,110.27,103.3,110.080002,4.71,4.47,4502400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-10",109,109.61,100.795,105.37,-3.61,-3.31,7718700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-09",118.68,119.45,108.51,108.98,-7.52,-6.45,6315200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-08",122.468,123.32,116.099998,116.5,-0.04,-0.03,3861600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":321,"percent_change":427,"volume":1367,"transactions":9,"vwap":1366},"2026-04-07",115,117.91,111.695,116.54,3881800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1357,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1357},"2026-04-06",117.25,119.099998,114.56,-3.86,-3.21,3414500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-02",117.28,121.45,113.71,120.36,1.69,1.42,3318000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-04-01",120.53,121.99,116.99,118.67,0.62,0.53,3600300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-31",116.895,119.935,114.52,118.050003,2.24,1.93,3745800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1072,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-30",115.96,119.568,113.11,115.81,1.16,5547000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-27",120,120.64,112.66,114.48,-9.82,-7.9,6127500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":103,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-26",122.39,127.446,121.080002,124.3,0.82,3443900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-25",124.91,127.47,122.12,123.29,0.72,0.59,3565500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-24",128.3,128.34,121.715,122.57,-6.66,-5.15,4005800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-23",125.975,130.58,124,129.23,4.15,3.32,3549700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-20",128.16,128.45,124.47,125.080002,-4.86,-3.74,10459700,{"date":1465,"open":1466,"high":1233,"low":1467,"close":1468,"change":523,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-19",130.85001,126.73,129.94,-1.01,4034400,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1229,"volume":1477,"transactions":9,"vwap":1475},"2026-03-18",127.391,133.60001,131.25999,2.39,3454300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-17",126.44,132.14999,126.010002,128.87,2.3,1.82,2933400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":662,"volume":1494,"transactions":9,"vwap":1492},"2026-03-16",125.81,129.25999,125.385,126.57,2.05,3683200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-13",127.24,129.78,123.24,124.52,-2.64,-2.08,3993000,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-12",126.45,131.33,127.16,-0.33,-0.26,3628200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-11",124.35,127.73,123.25,127.49,4.41,3.58,3484700,{"date":1522,"open":1523,"high":1242,"low":1524,"close":1525,"change":1526,"percent_change":803,"volume":1527,"transactions":9,"vwap":1525},"2026-03-10",128.89,121.95,123.080002,-5.48,4011300,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-09",124.080002,128.69,128.56,2.81,2.23,4764200,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-06",120.27,126.17,125.75,3.39,2.77,4045900,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":785,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-03-05",118.55,125.205,122.36,3.41,4619900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-04",111.22,120.4,111.0029984,118.33,6.56,5.87,5190100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":138,"percent_change":1435,"volume":1566,"transactions":9,"vwap":1565},"2026-03-03",106.66,113.93,105.17,111.77,5269900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":384,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-03-02",109.17,112.234,108.75,111.11,-0.76,7207000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1373,"volume":1582,"transactions":9,"vwap":1580},"2026-02-27",112.755,113.472,109.4,111.96,-4.5,4953900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-26",112.89,117.85,112.19,116.46,6.13,5.56,7108000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-25",104.87,110.85,104.43,110.33,5.9,5.65,6218700,{"date":1602,"open":1603,"high":1604,"low":27,"close":1596,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1596},"2026-02-24",101.44,105.781,1.815,1.77,7572800,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-23",113.87,101.435,102.615,-13.045,-11.28,11431200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-20",119.019997,123.059998,114.78,115.66,-4.94,-4.1,4549100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1149,"percent_change":502,"volume":1631,"transactions":9,"vwap":1630},"2026-02-19",121.74,121.81,118.42,120.6,3703500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-18",116.985,122.288,115.6,121.78,-0.78,-0.64,7061600,{"date":1642,"open":1480,"high":1643,"low":1644,"close":1645,"change":1501,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-17",129.83,120.13,122.56,-2.11,5108500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-13",126.865,129.47,122.52,125.2,-0.93,-0.74,6395100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1132,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-02-12",131.050003,133.35001,121.77,126.13,-0.94,6416900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-11",131.16,131.38,122.31,127.33,-2.34,-1.8,8463300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-10",124.175,133.44,123.31,129.67,15.66,13.74,18828200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":898,"volume":1690,"transactions":9,"vwap":1688},"2026-02-09",115.050003,115.85,111.48,114.010002,2.32,10282900,{"date":1692,"open":1336,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":97,"volume":1697,"transactions":9,"vwap":1695},"2026-02-06",112.38,105.66,111.69,4.96,7125900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-05",112.95,114.65,105.8,106.73,-8.98,-7.76,6563800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-04",118.94,119.755,113.019997,115.71,-3.95,-3.3,6621400,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-03",128.72,117.3,119.66,-9.39,-7.28,7743300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-02-02",129.69,131.44,127.71,129.050003,-0.27,-0.21,4691300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-30",127.99,130.42,127.2,129.32001,1.14,0.89,5338900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-29",134.37,136.64,125.61,128.17999,-12.38,-8.81,9773900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-28",139.66,143.39,139.020004,140.56,2.35,1.7,6364100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-27",140.92,141.89999,136.34,138.21001,1.57,1.15,5931800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1745,"change":1774,"percent_change":694,"volume":1775,"transactions":9,"vwap":1745},"2026-01-26",130.14999,137.080002,130.13,6.51,5395500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1773,"change":1781,"percent_change":384,"volume":1782,"transactions":9,"vwap":1773},"2026-01-23",130.5,131.86,129.089996,-1.12,4073300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1211,"volume":1790,"transactions":9,"vwap":1788},"2026-01-22",128.10001,133.5,127.46,131.25,7.79,9645800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-21",118.85,127,118.75,123.46,6.46,5.52,9731800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1183,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2026-01-20",117.34,119.89,115.82,117,-1.7,4929200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1618,"change":1063,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1618},"2026-01-16",120.86,121.8,117.807,-1.52,5871300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1810,"change":1820,"percent_change":373,"volume":1821,"transactions":9,"vwap":1810},"2026-01-15",122.93,124.28,120.46,-1.55,6196500,{"date":1823,"open":1824,"high":1825,"low":1630,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-14",124.68,125.67,122.41,-3.09,-2.46,4841300,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":384,"volume":1837,"transactions":9,"vwap":1835},"2026-01-13",127.07,128.86,123.355,125.5,-1.07,5210000,{"date":1839,"open":1840,"high":1841,"low":1514,"close":1492,"change":1157,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1492},"2026-01-12",126.2,129.24001,0.86,6778900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-09",130.75999,131.47,125.21,125.49,-5.19,-3.97,7057700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-08",139.99001,140.52,130.55,130.67999,-10.765,-7.61,5476900,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-07",137.020004,145.899,141.44501,4.345,3.17,5865000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-06",133.92999,137.25,131.58,137.10001,3.46,2.59,3631000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2026-01-05",132.92,135.66499,132.37,133.64,-0.13,-0.1,3828000,{"date":1889,"open":1873,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":916,"volume":1894,"transactions":9,"vwap":1892},"2026-01-02",137.35001,132.27,133.77,-2.22,2565800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":74,"volume":1902,"transactions":9,"vwap":1900},"2025-12-31",136.95,137.53,135.92,135.99001,-1.49,1603900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1509,"volume":1910,"transactions":9,"vwap":1908},"2025-12-30",137.25999,138.83,137.21001,137.48,-0.46,1615000,{"date":1912,"open":1898,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1730,"volume":1917,"transactions":9,"vwap":1915},"2025-12-29",138.55,137.029999,137.94,-0.375,2095800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-26",138,138.45,137.453,138.315,0.275,0.2,1256400,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":535,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-24",139.64999,135.11,138.039993,-2.26,2005400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-23",141.74001,142.48,138.33,141.23,-0.61,-0.43,3084500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-22",142.17999,143.41,140.627,141.84,1.45,1.03,3049000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":459,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-12-19",138.84,141.25,137.71001,140.39,1.52,6302900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":856,"percent_change":1409,"volume":1966,"transactions":9,"vwap":1965},"2025-12-18",140.45,141.57001,137.41,138.28999,4380200,{"date":1968,"open":1957,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":568,"volume":1973,"transactions":9,"vwap":1971},"2025-12-17",140.85001,136.37,136.71001,-3.34,3790000,{"date":1975,"open":1976,"high":1977,"low":1906,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-16",140.72,142.55,140.050003,-2,-1.41,4047300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1713,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-12-15",146.395,147.438,141.75999,142.050003,-2.71,3823900,{"date":1991,"open":1189,"high":1992,"low":1993,"close":1994,"change":1001,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-12-12",150.17599,144.97,146,-2.6,3725100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-11",150.11,151.105,148.62199,149.89999,-1.3,-0.86,2692400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-10",152.2,153.22501,150.64,151.2,-1.37,-0.9,2281600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":889,"percent_change":1237,"volume":2021,"transactions":9,"vwap":2020},"2025-12-09",153.21001,153.69901,151.38,152.57001,2824600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-08",152.83501,156.10001,152.52,154.28,2.87,1.9,3896500,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":992,"volume":2038,"transactions":9,"vwap":2036},"2025-12-05",153,153.050003,150.074997,151.41,-1.59,6441200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2033,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2033},"2025-12-04",155.17999,155.72,151.66,-2.83,-1.82,3657500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1193,"percent_change":503,"volume":2053,"transactions":9,"vwap":2052},"2025-12-03",156.14,156.39,153.19,155.83,3728900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2013,"volume":2061,"transactions":9,"vwap":2059},"2025-12-02",161.67999,163.42999,155.88,156.48,-1.42,5757700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1646,"percent_change":523,"volume":2068,"transactions":9,"vwap":2067},"2025-12-01",159.089996,160.35001,157.13,157.89999,3577200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":90,"volume":2076,"transactions":9,"vwap":2074},"2025-11-28",160.28,161.60001,159.25,160.0099945,1.61,2471900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":652,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-26",159.92999,161.72,157.059998,158.39999,-0.37,3458300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":153,"volume":2092,"transactions":9,"vwap":2090},"2025-11-25",157.82001,160.59,155.88499,158.99001,0.55,3318800,{"date":2094,"open":2095,"high":2096,"low":2058,"close":2097,"change":1740,"percent_change":829,"volume":2098,"transactions":9,"vwap":2097},"2025-11-24",158.14,160.17,158.44,6818000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1183,"percent_change":373,"volume":2105,"transactions":9,"vwap":2104},"2025-11-21",157.862,159.83501,151.955,157.55,6127600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1000,"volume":2113,"transactions":9,"vwap":2111},"2025-11-20",174.41,175.46001,158.85001,159.57001,-16.74,8715500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-19",177.27,179.5,174.82001,176.31,-0.15,-0.09,3564800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1646,"volume":2130,"transactions":9,"vwap":2128},"2025-11-18",177.44,180.21001,175,176.46001,-3.8,3600200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-17",184.17999,184.789,178.94501,180.25999,-4.75,-2.57,3974800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1192,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-11-14",181.17999,187.61,179,185.0099945,-0.52,3850000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":289,"volume":2155,"transactions":9,"vwap":2153},"2025-11-13",190,190.59,185.32001,185.97,-4.92,4452200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-12",199.10001,199.75,188.52,190.89,-6.97,-3.52,4670700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1654,"volume":2172,"transactions":9,"vwap":2170},"2025-11-11",198.64999,201.69,196.114,197.86,-1.86,5251700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-10",192.91,201.46001,191.67,199.72,8.48,4.43,6580000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-07",184.28999,191.32001,180.77,191.24001,0.42,0.22,9288200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-11-06",178.89,194.87,177.57001,190.82001,35.84,23.13,21307200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-05",158.14999,159.050003,154.69,154.98,-2.53,-1.61,5345400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-04",158.31,162.875,156,157.50999,-4.57,-2.82,3815000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":917,"percent_change":1280,"volume":2224,"transactions":9,"vwap":2223},"2025-11-03",163,165.58,160.3,162.080002,4311400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-31",161,163.59,159.34,162.81,5.74,3.65,4038300,{"date":2235,"open":2236,"high":2237,"low":2033,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-30",155,159.89,157.070007,1.07,0.69,2530600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2213,"change":373,"percent_change":767,"volume":2247,"transactions":9,"vwap":2213},"2025-10-29",156.75999,157.11,154.0099945,4308600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1281,"percent_change":653,"volume":2254,"transactions":9,"vwap":2253},"2025-10-28",159.020004,160.12,156.64,157.27,1855800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1767,"percent_change":39,"volume":2261,"transactions":9,"vwap":2260},"2025-10-27",158.27499,159.31,156.53,157.62,2452900,{"date":2263,"open":2090,"high":2264,"low":2050,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-24",160.2,156.47,-0.12,-0.08,2437400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-23",154.24001,156.83,153.13,156.59,2.38,1.54,2166900,{"date":2279,"open":2104,"high":2104,"low":2020,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-22",154.21001,-2.04,-1.31,2471000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1359,"volume":2291,"transactions":9,"vwap":2289},"2025-10-21",156.3,159.044998,155.57001,156.25,-0.045,2105100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1400,"volume":2299,"transactions":9,"vwap":2297},"2025-10-20",155.14999,158.080002,154.185,156.295,3.425,2559200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1758,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-10-17",152.39999,156.24001,151.7,152.87,1.12,4223900,{"date":2309,"open":2088,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-16",164.53999,149.020004,151.17,-8.85,-5.53,5323600,{"date":2317,"open":2318,"high":2319,"low":2214,"close":2320,"change":2004,"percent_change":524,"volume":2321,"transactions":9,"vwap":2320},"2025-10-15",161.88,162,160.020004,3024800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1183,"volume":2329,"transactions":9,"vwap":2327},"2025-10-14",160.63,162.14,158.3,160.88,-3.32,2936700,{"date":2331,"open":2332,"high":2333,"low":2079,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-13",163.10001,165,164.2,5.46,3.44,2941400,{"date":2339,"open":2340,"high":2341,"low":2202,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-10",164.64999,166.89,158.74001,-5.33,-3.25,4062300,{"date":2347,"open":2332,"high":2348,"low":2349,"close":2350,"change":212,"percent_change":1359,"volume":2351,"transactions":9,"vwap":2350},"2025-10-09",165.63,162.14999,164.070007,3396100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-08",157.24001,165.14999,154.995,164.12,9.6,6.21,7521900,{"date":2362,"open":2213,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1672,"volume":2367,"transactions":9,"vwap":2365},"2025-10-07",156.58,152.5,154.52,-2.84,3375700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2232,"volume":2375,"transactions":9,"vwap":2373},"2025-10-06",153.11,159.67999,153.0099945,157.36,5.54,4732300,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":123,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-10-03",152.14,155.235,151.50999,151.82001,0.16,5141400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1655,"volume":2391,"transactions":9,"vwap":2389},"2025-10-02",153.53,154.77,150.535,151.57001,-1.13,4948000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-10-01",144.28,154.37,143.83,152.7,10.3,7.23,8079500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-30",144.42999,144.495,139.63,142.39999,-2.86,-1.97,4305200,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-09-29",140.17,145.87,139.10001,145.25999,6.19,4.45,4559400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":704,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-09-26",136.41,140.2,135.403,139.070007,1.81,2755500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":427,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-09-25",135.19,136.97,133.14,136.60001,0.02,2171800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-24",138.14999,139.31,135.25999,136.57001,-0.92,-0.67,2806500,{"date":2445,"open":2446,"high":2447,"low":1971,"close":2448,"change":2004,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-09-23",138.69,139.82001,137.49001,-0.62,3857500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-22",137.38,139.41,134.96001,138.35001,-0.47,-0.34,3740600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-19",136.32001,139.080002,135.86,138.82001,2.01,1.47,10124400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-18",135.23,137.27,134.53,136.81,2.58,1.92,3718300,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":908,"percent_change":1730,"volume":2484,"transactions":9,"vwap":2483},"2025-09-17",134.75999,136.53999,132.28,134.23,3558500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-16",135.85001,136.14999,132.69,134.59,-4.06,-2.93,5104100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":856,"volume":2501,"transactions":9,"vwap":2499},"2025-09-15",136.8,139.84801,136.10001,138.64999,2.15,4719100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-12",138.905,139.81,136.24001,136.5,-2.65,-1.9,3034100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2433,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-09-11",139.83,141.039993,138.55299,139.14999,0.01,2819200,{"date":2520,"open":2521,"high":2522,"low":2446,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-10",141.34,145.155,139.13,-1.33,-0.95,4859400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-09",136.50999,140.67999,136.48,140.46001,4.02,2.95,4493200,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-08",136.28999,136.91499,134.64999,136.44,0.36,0.26,4757600,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-09-05",132.74001,136.25,132.395,136.080002,4.3,3.26,4851100,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1064,"percent_change":2449,"volume":2560,"transactions":9,"vwap":2559},"2025-09-04",131.97,132.32001,129.059998,131.78,2955200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1820,"volume":2568,"transactions":9,"vwap":2566},"2025-09-03",134.3,134.452,131.12,132.60001,-2.09,3718600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-09-02",134.48,135.60001,132,134.69,-1.99,-1.46,4848400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1262,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-08-29",139.96001,142.5,136.039993,136.67999,-3.04,5105200,{"date":2587,"open":1744,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-28",141.36,134.12,140.96001,9.23,7.01,9304200,{"date":2595,"open":2596,"high":1779,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-27",128.070007,128.0099945,131.73,5.42,4.29,6071200,{"date":2603,"open":1532,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2207,"volume":2608,"transactions":9,"vwap":2606},"2025-08-26",129.020004,126.25,126.31,-2.07,5024400,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2366,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-25",130.50999,130.89,128.089996,128.38,-2.16,2621600,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-22",129.0099945,132.38,128.080002,131.22,2.07,1.6,3826900,{"date":2627,"open":2628,"high":1841,"low":2629,"close":2630,"change":2240,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-21",128.059998,126.674,129.14999,0.54,2965100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":524,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-08-20",128.47,128.729,125.56,128.46001,-0.41,3914700,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2267,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-08-19",129.46001,131.23,127.84,128.99001,-0.06,4477100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1485,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-18",127.68,129.55,127.18,129.070007,1.43,2625400,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1089,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-08-15",124.71,128.22,123.42,127.25,2.19,4566500,{"date":2666,"open":2667,"high":2668,"low":2669,"close":1500,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":1500},"2025-08-14",127.67,127.9,124.18,-4.19,-3.26,6438900,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-13",129.7,129.86,126.98,128.71001,-0.25,-0.19,4753800,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":975,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-08-12",128.89999,129.89999,126.275,128.96001,0.1,6829400,{"date":2691,"open":2643,"high":2692,"low":2693,"close":2694,"change":1502,"percent_change":2037,"volume":2695,"transactions":9,"vwap":2694},"2025-08-11",132.55,128.42,128.83,8536100,{"date":2697,"open":2698,"high":2699,"low":1269,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-08-08",136.59,139.75,130.91,-5.47,-4.01,10874900,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":503,"volume":2711,"transactions":9,"vwap":2709},"2025-08-07",147.75,149,131.2,136.38,-0.58,16640900,{"date":2713,"open":2714,"high":2715,"low":2714,"close":2716,"change":2533,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-08-06",133.10001,137.33,136.96001,3.02,7405500,{"date":2720,"open":1753,"high":1855,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-08-05",132.72,132.94,-6.19,-4.45,5551400,{"date":2727,"open":2728,"high":2729,"low":2488,"close":2523,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2523},"2025-08-04",137.2,139.14,3.53,2.6,3501100,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2572,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2572},"2025-08-01",137.47501,138.67999,134.13,-4.38,-3.13,6067300,{"date":2742,"open":2743,"high":1946,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-31",143,137.675,139.98,-8.9,-5.98,10859500,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1184,"percent_change":1654,"volume":2755,"transactions":9,"vwap":2754},"2025-07-30",150.25999,150.795,148.14,148.88,3940300,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":1509,"volume":2763,"transactions":9,"vwap":2761},"2025-07-29",150.99001,152.24001,148.60001,150.27,-0.5,2875800,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1391,"volume":2771,"transactions":9,"vwap":2769},"2025-07-28",150.89999,151.64999,149.66,150.77,0.93,2648600,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":1400,"volume":2779,"transactions":9,"vwap":2777},"2025-07-25",147.465,150.39999,146.55499,149.84,3.28,4924600,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-07-24",145,147.86,144.715,146.56,2.56,1.78,2931900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":1940,"volume":2796,"transactions":9,"vwap":2794},"2025-07-23",145.17999,145.23,141.75,144,-0.89,3448500,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":1510,"volume":2804,"transactions":9,"vwap":2802},"2025-07-22",144.74001,145.89999,142.77,144.89,-0.38,3694000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":123,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-07-21",145.42,146.12,143.64,145.27,0.17,3683700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-07-18",143.28999,145.67,142.67,145.020004,1.87,1.31,3609900,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-17",139.85001,144.32001,139.815,143.14999,3.79,2.72,5309800,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1132,"percent_change":384,"volume":2837,"transactions":9,"vwap":2836},"2025-07-16",139.5,140.24001,137.86,139.36,4045200,{"date":2839,"open":2840,"high":2841,"low":2842,"close":1756,"change":2843,"percent_change":1254,"volume":2844,"transactions":9,"vwap":1756},"2025-07-15",139.089996,141.94,139,1.76,4952200,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2655,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-07-14",136.0099945,141,135.839,138.8,1.04,6486600,{"date":2854,"open":2448,"high":2855,"low":1875,"close":2856,"change":2266,"percent_change":2121,"volume":2857,"transactions":9,"vwap":2856},"2025-07-11",139.62,137.37,6324200,{"date":2859,"open":2860,"high":2743,"low":2474,"close":2448,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2448},"2025-07-10",142.851,-5.26,-3.68,9700400,{"date":2865,"open":2866,"high":2867,"low":2868,"close":1207,"change":535,"percent_change":2869,"volume":2870,"transactions":9,"vwap":1207},"2025-07-09",145.39999,146.070007,141.92999,-2.19,9054600,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-07-08",146.059998,147.85001,142.74001,145.94,-6.47,-4.25,86386000,{"date":2881,"open":2236,"high":2882,"low":2767,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-07-07",157.375,152.41,-2.74,-1.77,16225100,{"date":2888,"open":2889,"high":2259,"low":2890,"close":2294,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2294},"2025-07-03",147.45,146.91,20.14,14.92,29996700,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":695,"volume":2901,"transactions":9,"vwap":2899},"2025-07-02",131.5,135.39,131,135.0099945,2.68,4959200,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":1979,"percent_change":1901,"volume":2908,"transactions":9,"vwap":2907},"2025-07-01",133.66,135.5,130.28,132.33,4164000,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":1758,"volume":2916,"transactions":9,"vwap":2914},"2025-06-30",133.37,135.41,132.96001,134.33,2.25,3615000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":39,"volume":2924,"transactions":9,"vwap":2922},"2025-06-27",131.74001,133.22,130.71001,132.080002,0.96,4557100,{"date":2926,"open":2927,"high":2928,"low":2646,"close":2565,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2565},"2025-06-26",131.35001,132.50999,0.88,0.68,3884800,{"date":2933,"open":1667,"high":2489,"low":2934,"close":2935,"change":652,"percent_change":1280,"volume":2936,"transactions":9,"vwap":2935},"2025-06-25",129.88,130.24001,3782800,{"date":2938,"open":1667,"high":2939,"low":2940,"close":2941,"change":2820,"percent_change":103,"volume":2942,"transactions":9,"vwap":2941},"2025-06-24",131.625,129.895,130.83,2999900,{"date":2944,"open":2945,"high":2946,"low":1835,"close":2947,"change":601,"percent_change":856,"volume":2948,"transactions":9,"vwap":2947},"2025-06-23",127.12,129.92999,129.52,4531500,{"date":2950,"open":1235,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-06-20",131.765,127.050003,127.5,-2.54,-1.95,5224300,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-06-18",125,130.49001,124.88,130.039993,5.2,4.17,7582400,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":1476,"volume":2973,"transactions":9,"vwap":2971},"2025-06-17",120.97,125.32,119.56,124.84,2.91,5518400,{"date":2975,"open":1810,"high":2976,"low":1810,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-16",122.395,121.93,1.48,1.23,3304900,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2045,"volume":2988,"transactions":9,"vwap":2986},"2025-06-13",120.54,123.16,119.81,120.45,-2.23,4029400,{"date":2990,"open":2991,"high":2992,"low":1413,"close":2993,"change":2994,"percent_change":1549,"volume":2995,"transactions":9,"vwap":2993},"2025-06-12",120.11,123.69,122.68,4.05,4963500,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":1836,"volume":3003,"transactions":9,"vwap":3001},"2025-06-11",119.99,120.58,118.14,118.63,-1.28,3480800,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":992,"volume":3011,"transactions":9,"vwap":3009},"2025-06-10",122.43,123.78,119.52,119.91,-1.26,5769400,{"date":3013,"open":1422,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":767,"volume":3018,"transactions":9,"vwap":3016},"2025-06-09",122.89,118.77,121.17,-0.99,4810700,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-06-06",122.64,123.15,121.54,122.16,0.41,0.34,4539400,{"date":3029,"open":3030,"high":3031,"low":2999,"close":3032,"change":1493,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-06-05",121.19,123.77,121.75,1.71,5306200,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":2851,"percent_change":2929,"volume":3041,"transactions":9,"vwap":3040},"2025-06-04",119.225,121.39,118.99,119.7,6012200,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":133,"volume":2931,"transactions":9,"vwap":3047},"2025-06-03",117.37,119.089996,116.12,118.66,0.92,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":211,"percent_change":2266,"volume":3055,"transactions":9,"vwap":3054},"2025-06-02",117.43,118.35,114.74,117.74,4103500,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":2929,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-05-30",116.31,118.2,115.18,117.88,0.75,7310500,{"date":3065,"open":3066,"high":3067,"low":3068,"close":1805,"change":3069,"percent_change":1073,"volume":3070,"transactions":9,"vwap":1805},"2025-05-29",116.64,118.24,115.62,0.7,3556200,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":2003,"percent_change":1237,"volume":3077,"transactions":9,"vwap":3076},"2025-05-28",117.61,118.717,116.059998,116.3,2518600,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":1297,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},"2025-05-27",116.435,118.040001,115.215,117.6,2.74,3317800,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-05-23",113.61,115.58,113.3,114.46,-1.21,-1.05,2888800,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":748,"volume":3102,"transactions":9,"vwap":3100},"2025-05-22",114.175,117.129,114.019997,115.67,1.98,3671500,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":1995,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3108},"2025-05-21",114.93,116.080002,113.55,113.69,-2.24,3702000,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":2120,"volume":3118,"transactions":9,"vwap":3116},"2025-05-20",115.37,116.34,114.66,116.29,-0.17,2995300,{"date":3120,"open":3121,"high":3122,"low":3123,"close":1588,"change":3092,"percent_change":3124,"volume":3125,"transactions":9,"vwap":1588},"2025-05-19",115.29,116.98,114.73,-1.03,4864800,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":1392,"percent_change":1323,"volume":3132,"transactions":9,"vwap":3131},"2025-05-16",117.92,118.51,116.52,117.67,3143200,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":2955,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3138},"2025-05-15",117.805,118.5,115.94,117.14,-1.64,4196800,{"date":3142,"open":3081,"high":3143,"low":3144,"close":3045,"change":2787,"percent_change":1958,"volume":3145,"transactions":9,"vwap":3045},"2025-05-14",119.36,117.080002,6332100,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":1054,"volume":3153,"transactions":9,"vwap":3151},"2025-05-13",113.49,118.080002,113.395,117.31,3.89,6364400,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":2374,"percent_change":1122,"volume":3160,"transactions":9,"vwap":3159},"2025-05-12",112.13,113.52,111.029999,113.42,4174700,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":1220,"percent_change":470,"volume":3167,"transactions":9,"vwap":3166},"2025-05-09",110.12,110.45,106.842,107.88,3603900,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":2717,"volume":3175,"transactions":9,"vwap":3173},"2025-05-08",107.375,110.18,106.38,109.22,3.2,5469600,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":1358,"percent_change":1358,"volume":3182,"transactions":9,"vwap":3181},"2025-05-07",105.71,108,104.28,106.019997,5925100,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":2542,"percent_change":3026,"volume":3189,"transactions":9,"vwap":3188},"2025-05-06",104.67,108.45,101.059998,106.059998,13053000,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3069,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3195},"2025-05-05",104.52,106.84,104.050003,105.7,0.67,7473500,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":523,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3203},"2025-05-02",107.12,108.13,104.8,105,-1.24,5147500,{"date":3207,"open":1562,"high":3208,"low":3209,"close":3210,"change":3211,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3210},"2025-05-01",106.8,103.5,106.32,4.16,4.07,7760600,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":2120,"percent_change":2120,"volume":3220,"transactions":9,"vwap":3219},"2025-04-30",100.065002,102.29,99.27,102.16,3566700,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":222,"percent_change":829,"volume":3227,"transactions":9,"vwap":3226},"2025-04-29",101.94,102.86,101.050003,102.31,2616300,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":2189,"percent_change":2189,"volume":3234,"transactions":9,"vwap":3233},"2025-04-28",101.4,102.040001,100.3,101.74,2730600,{"date":3236,"open":3237,"high":3238,"low":3237,"close":3239,"change":2476,"percent_change":1401,"volume":3240,"transactions":9,"vwap":3239},"2025-04-25",99.11,101.67,101.52,3025500,{"date":3242,"open":3243,"high":3244,"low":3243,"close":3245,"change":3246,"percent_change":673,"volume":3247,"transactions":9,"vwap":3245},"2025-04-24",94.9,99.73,99.6,5.02,4943000,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":1876,"volume":3255,"transactions":9,"vwap":3253},"2025-04-23",95.24,97.26,93.92,94.58,3.16,5871000,{"date":181,"open":3257,"high":3258,"low":177,"close":3259,"change":3048,"percent_change":90,"volume":3260,"transactions":9,"vwap":3259},90.5,92.11,91.42,4398000]