[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DJCO":3,"homepage-market-summary":31,"stock-historical-DJCO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DJCO","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},"Daily Journal Corp","Nasdaq",null,"NEWSPAPERS: PUBLISHING OR PUBLISHING & PRINTING","Daily Journal Corp publishes newspapers and websites covering California and Arizona and produces several specialized information services. The company operates in two segments: Traditional business and Journal Technologies which includes Journal Technologies, Inc. and Journal Technologies (Canada) Inc. It also serves as a newspaper representative specializing in public notice advertising. The majority of revenue is generated from the Traditional segment.","424","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},656.44,661.54,666.51,652.32,653.04,3.4,0.52,32025.635354,3170,658.9145,692.5,348.63,111608.00447822,89.5,10155,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},94381,34449201.119555,72.92,"2025-04-22",[182,183,193,203,214,224,235,246,257,268,279,290,301,311,322,332,343,354,365,376,387,398,409,420,431,442,453,464,475,486,496,507,518,529,540,550,560,571,582,593,604,615,626,637,648,659,670,680,691,701,712,721,731,741,752,760,769,777,786,795,804,813,822,830,839,847,854,863,872,880,889,898,904,913,922,931,939,947,956,965,974,983,991,998,1006,1014,1023,1032,1040,1049,1056,1064,1073,1082,1091,1100,1108,1116,1125,1134,1143,1151,1160,1168,1177,1186,1195,1204,1213,1221,1230,1238,1246,1255,1264,1273,1281,1289,1298,1307,1315,1324,1332,1339,1348,1357,1365,1373,1381,1390,1397,1406,1414,1423,1432,1441,1449,1456,1465,1474,1482,1491,1500,1508,1517,1525,1533,1542,1551,1560,1567,1576,1584,1590,1598,1607,1616,1625,1633,1642,1651,1660,1669,1678,1687,1694,1702,1710,1719,1727,1735,1743,1752,1760,1768,1777,1786,1795,1804,1812,1819,1828,1837,1846,1854,1862,1871,1877,1886,1895,1903,1911,1919,1926,1932,1939,1946,1954,1962,1968,1977,1986,1995,2003,2012,2019,2026,2033,2042,2050,2059,2067,2075,2084,2093,2101,2109,2118,2126,2135,2144,2153,2161,2169,2177,2184,2193,2202,2211,2220,2229,2237,2245,2254,2263,2269,2276,2284,2292,2299,2307,2316,2325,2332,2339,2348,2357,2366,2375,2384,2392,2401,2410,2418,2427,2435,2443,2450,2459,2468,2477,2486,2495,2501,2509,2516,2524,2533,2542,2548,2554,2562,2569,2575,2582,2589,2597,2604,2612,2621,2630,2639,2646,2653,2661,2670,2679,2688,2695,2704,2712,2718,2726,2733,2740,2748,2756,2765,2772,2780,2786,2795,2802,2809,2816,2824,2829,2837,2844,2852,2860,2866,2874,2883,2891,2899,2907,2916,2922,2927,2934,2941,2947,2955,2964,2971,2978,2985,2994,3002,3009,3016,3024,3031,3040,3049,3056,3063,3070,3077,3083,3091,3097,3105,3114,3123,3130,3137,3143,3151,3159,3166,3173,3181,3189,3197,3203,3210,3217,3226,3233,3238,3242,3249,3257],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",649.8,661.445,631.9675,6.82,1.06,68339.722299,5245,650.0503,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",658.54,662.885,646.22,-11.12,-1.69,48282.8916,4033,653.4939,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",659.08,672.2768,653.76,657.34,-1.74,-0.26,114016.911661,6611,659.562,{"date":215,"open":216,"high":217,"low":218,"close":205,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",653.18,666.1699,643.01,2.22,0.34,48355.529953,4403,659.2933,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",652.9,658.91,642.455,656.86,1.85,0.28,51312.520977,4320,651.6843,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",663.86,672.58,652.57,655.01,-4.39,-0.67,38274.526687,4175,659.2385,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",658.4,666.83,650.21,659.4,2.39,0.36,45170.5836,4178,659.3183,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",669,672.55,640.05,657.01,-11.24,-1.68,69054.815627,5829,657.2516,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",651.25,673.0699,641.33,668.25,16.72,2.57,57436.827833,6063,660.9984,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",666.56,672.99,648.19,651.53,-14.87,-2.23,106914.111647,7016,653.9669,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",671.01,677.68,661.24,666.4,-8.6,-1.27,77984.008507,7930,669.0135,{"date":302,"open":303,"high":26,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",681.64,669.395,675,-12.66,-1.84,86958.109808,6428,678.5775,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",674.78,688.35,661.01,687.66,10.61,1.57,73750.599652,5856,680.6753,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",649.9,680.4632,677.05,15.15,2.29,77173.509729,6906,669.1928,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",650.51,666.3199,643.3484,661.9,14.2,2.19,52552.079479,4890,653.2905,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",628.99,654.3,626.45,647.7,10.7,1.68,60375.454205,5003,645.3712,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",631.78,644.23,628.5222,637,-1.02,-0.16,35280.042723,3667,635.1267,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",622.29,638.85,610,638.02,10.15,1.62,58969.634828,4709,626.749,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",616.03,628.05,605,627.87,9.28,1.5,71426.559197,4968,620.4727,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",624.99,634.8199,614.495,618.59,1.05,0.17,71362.61034,5614,624.0986,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",612.31,625.1899,594.83,617.54,2.3,0.37,66312.258085,5356,614.1469,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",622.06,638.0499,610.02,615.24,-7.695,-1.24,68057.383664,5178,624.5103,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",619.89,634.25,608.44,622.935,-0.745,-0.12,75522.432866,4734,621.4478,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",628.63,643.5,618.9576,623.68,-7.17,-1.14,58271.439101,4152,628.4231,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",627.14,651.655,613.1225,630.85,-2.2,-0.35,78086.733036,5284,638.7807,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",623.86,637.7899,608.0901,633.05,14.33,2.32,58952.018608,4413,627.469,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",609.15,618.77,595.3,618.72,11.46,1.89,74550.5254,5263,607.9728,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",600.41,612.0399,595.72,607.26,7.43,1.24,39792.318132,3708,602.4958,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":285,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",617.85,621.5,591.05,599.83,-2.42,53213.389738,4406,604.4782,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",596.55,618.79,592,614.7,16.55,2.77,75991.89624,5619,607.6077,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",605.13,616,592.495,598.15,-2.39,-0.4,58874.318011,4200,601.0728,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",599.16,602.15,575,600.54,4.57,0.77,70531.077895,5541,590.2066,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",600,620.5,577.52,595.97,-7.36,-1.22,68774.390851,5890,592.3834,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":153,"volume":547,"transactions":548,"vwap":549},"2026-08-14",603.99,620.66,594.89,603.33,2.11,106542.669754,7850,608.0222,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",560.62,601.22,534.89,44.21,7.94,99344.547227,6806,572.1581,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",557.3,592.64,554.01,557.01,-2.87,-0.51,76987.043501,5197,561.5998,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",557.62,569.7499,545.255,559.88,-1.41,-0.25,90896.414472,5546,554.5603,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",559.75,578.97,544.165,561.29,-3.4,-0.6,94362.912712,6396,562.0794,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",582,584.25,560.55,564.69,-12.16,-2.11,83497.926039,5740,571.2779,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",597,601.67,568.9575,576.85,-21.91,-3.66,78038.443387,5766,581.5335,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",598.58,603.91,593.55,598.76,-1.39,-0.23,30900.976,2734,598.8025,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",586.96,600.64,584.21,600.15,12.26,2.09,42999.166555,4073,591.8977,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",594.14,608.93,573.77,587.89,0.79,0.13,54132.319198,5235,588.7144,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",592.32,600.1,585.63,587.1,-7.5,-1.26,35115.539793,3104,593.0954,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",600.26,604.98,586.82,594.6,-5.2,-0.87,47080.337125,4297,593.9362,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",593.46,617,599.8,8.15,1.38,68686.842525,5379,602.0905,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",584.99,605.83,570.385,591.65,10.49,1.81,76763.522228,5549,589.955,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":393,"volume":698,"transactions":699,"vwap":700},"2026-07-27",581.03,594.98,563.83,581.16,6.06,57329.534519,4429,579.1036,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",591.275,593.77,573,575.1,-1.66,-0.29,32500.209577,3005,582.8085,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":546,"percent_change":405,"volume":718,"transactions":719,"vwap":720},"2026-07-23",567.35,576.77,559.29,576.76,42926.75961,3639,568.4867,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",590.83,574.1,574.65,-20.78,-3.49,38816.18644,3532,581.2776,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":361,"volume":738,"transactions":739,"vwap":740},"2026-07-21",593.7,610.495,590.44,595.43,-0.97,46312.546758,3627,598.9464,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",593.13,612.8199,585,596.4,3.27,0.55,30420.354802,3007,598.9864,{"date":753,"open":754,"high":755,"low":756,"close":743,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":743},"2026-07-17",585.78998,602.60999,580.54999,-2.85,-0.48,25200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",589.40997,600.70001,586,595.97998,6.47,1.1,35300,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",570,596.5,589.51001,18.83,3.3,27100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",580.57001,587.95001,563.79999,570.67999,-10.83,-1.86,33800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",575.20001,585.79999,569.92999,581.51001,5.49,0.95,34700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",580.10999,587,562,576.02002,3.91,0.68,43700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",575.42999,585.90002,570.73999,572.10999,-7.53,-1.3,28700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",557.17999,583.76001,548.97998,579.64001,15.12,2.68,25900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":588,"volume":829,"transactions":9,"vwap":827},"2026-07-07",591.77002,607.90997,551.85999,564.52002,-19.85,31700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",578.92999,588.29999,563.52002,584.37,-0.46,-0.08,37300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":821,"transactions":9,"vwap":844},"2026-07-02",606.099976,607.98999,581.40002,584.83002,-20.77,-3.43,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":39,"volume":853,"transactions":9,"vwap":851},"2026-07-01",602.70001,625,605.59998,4.41,45000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",595.63,601.20001,588,601.19,8.03,1.35,35800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",572.059998,593.40997,556.26001,593.15997,18.72,3.26,43000,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",550.44,575.98999,574.44,26.21,4.78,76300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",544.070007,551.76001,533.35999,548.22998,6.3,1.16,22300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",537,547.080017,531.66998,541.92999,4.93,0.92,30300,{"date":899,"open":900,"high":901,"low":900,"close":891,"change":902,"percent_change":230,"volume":903,"transactions":9,"vwap":891},"2026-06-23",525,545.77002,9.77,20900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",523.57001,529.29999,513.91998,527.22998,-1.81,-0.34,36600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",540.14001,543.63,510.57999,529.039978,-6.02,-1.13,35100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",548.19,556.71002,534.049988,535.059998,-13.13,-2.4,26800,{"date":932,"open":933,"high":934,"low":935,"close":924,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":924},"2026-06-16",556.52002,566.5,544.15002,-8.14,-1.46,29000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":644,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-15",564.53003,574.29999,554.78003,556.33002,0.02,30900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",558.98999,567,552.69,556.20001,-4.03,-0.72,22500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",525.28003,563.75,523.59998,560.22998,33.04,6.27,33700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",522.98999,538,520.29999,527.19,-0.33,-0.06,30400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",521.080017,532.29999,508.23999,527.52002,3.17,0.6,31600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":793,"volume":990,"transactions":9,"vwap":988},"2026-06-08",521.71002,536,518.31,524.34998,4.94,48300,{"date":992,"open":993,"high":891,"low":994,"close":995,"change":996,"percent_change":264,"volume":997,"transactions":9,"vwap":995},"2026-06-05",527.070007,505.16,519.40997,-8.89,48500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":803,"transactions":9,"vwap":1003},"2026-06-04",528.78003,537.39001,520,528.29999,4.79,0.91,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",526.42999,492.25,523.51001,-3.48,-0.66,52200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",521.28003,531.69,508.88,526.98999,-0.09,-0.02,37100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",516.52002,532.32001,511.54001,527.080017,9.96,1.93,43600,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-29",519.5,500.60001,517.12,-1.89,-0.36,39300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-28",499.019989,527.46997,497.67999,519.01001,19.99,4.01,43900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1042,"change":1054,"percent_change":1055,"volume":794,"transactions":9,"vwap":1042},"2026-05-27",482.20001,499.51999,480.29999,14.02,2.89,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-26",475.5,487.98999,485,11.72,2.48,43300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-22",466.85001,475.049988,457.63,473.28,7.87,1.69,33900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-21",462.97,470.32999,450.44,465.41,1.07,0.23,54100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-20",478.26999,486.92001,460.72,464.34,-14.13,-2.95,27600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-19",475.92001,483.26001,466.73999,478.47,2.05,0.43,25300,{"date":1101,"open":1102,"high":1053,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-18",466.45001,463.98001,476.42001,13.81,2.99,41400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1099,"transactions":9,"vwap":1113},"2026-05-15",462.32001,469,447.95999,462.60999,-11.4,-2.41,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-14",472.89999,482.53,459.35001,474.01001,2.49,0.53,15300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-13",482.64999,483.64999,469.32001,471.51999,-16.26,-3.33,24800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-12",489.82001,501.48999,484.089996,487.78,-4.12,-0.84,22800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":910,"volume":1150,"transactions":9,"vwap":1148},"2026-05-11",500.57999,507.48001,485.53,491.89999,-9.07,17500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-08",492.32999,504.79999,485.040009,500.97,8.64,1.75,16300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1153,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1153},"2026-05-07",488.14001,498.029999,483.98999,4.22,0.86,29100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-06",500.91,501.049988,478.51001,488.10999,-6.85,-1.38,23700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-05",498.39001,504.42001,484.95001,494.95999,3.68,0.75,28100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-04",514.039978,517.73999,483,491.28,-23.8,-4.62,53700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-01",532.79999,539.33002,514.59998,515.080017,-13.68,-2.59,24300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-30",528.84003,529.79999,512.47998,528.76001,-0.79,-0.15,13100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":97,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-29",522.64001,534.34003,514.13,529.54999,0.89,35000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-28",521.090027,535,518.90002,524.90002,3.76,0.72,22100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":448,"volume":1237,"transactions":9,"vwap":1235},"2026-04-27",532,535.25,516.76001,521.14001,-11.73,54000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":89,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-24",530.59998,540,522.60999,532.87,0.64,34300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-23",529.78998,530.71997,507.92999,529.5,-1.09,-0.21,21500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-22",533.81,535.66998,507.78,530.59003,2.83,0.54,32300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",551.25,555.13,524.69,527.76001,-20.96,-3.82,64100,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-20",531.67999,564,548.71997,7,1.29,56800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":148,"volume":1288,"transactions":9,"vwap":1286},"2026-04-17",549.59998,555.48999,515.33002,541.71997,2.0699,68900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-16",546.12,547.92999,534.95001,539.65002,-2.01,-0.37,48900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-15",521.98999,549.22998,521.94,541.65997,24,4.64,51400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":870,"volume":1314,"transactions":9,"vwap":1312},"2026-04-14",508.29999,527.26001,495.87,517.65997,16.32,53400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-13",524.15997,527.5,493.39001,501.34,-27.36,-5.17,101700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1063,"transactions":9,"vwap":1329},"2026-04-10",548.57001,551.98999,524.46002,528.70001,-20.89,-3.8,{"date":1333,"open":1197,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":328,"volume":1338,"transactions":9,"vwap":1336},"2026-04-09",555.20001,527.21002,549.59003,12.33,71200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-08",535.84998,546.98999,523.56,537.26001,17.63,3.39,106200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-07",516.40997,531.070007,512.66998,519.63,1.42,0.27,170900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1355,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-04-06",523.72998,525.42999,498.85001,518.21002,0.05,138500,{"date":1366,"open":1367,"high":1368,"low":1094,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-02",485.79001,525.94,517.94,21.65,4.36,51000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1055,"volume":1380,"transactions":9,"vwap":1378},"2026-04-01",488.13,509.67001,484.70001,496.29001,13.95,62600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-31",495.84,501.56,462.14001,482.34,-7.98,-1.63,108300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":708,"volume":1396,"transactions":9,"vwap":1394},"2026-03-30",492.60999,504,490.32001,-1.44,84500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-27",483.70999,501.31,477.73999,491.76001,5.9,1.21,59900,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-26",478.01001,505.10001,485.85999,0.57,0.12,110500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-25",496.54999,501.35001,475.32999,485.29001,-2.73,-0.56,93600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-24",488.059998,504.47,475.81,488.019989,-0.54,-0.11,77800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-23",486.10001,512.17999,481.31,488.56,18.07,3.84,106100,{"date":1442,"open":1408,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-20",480.42999,459.78,470.48999,-10.17,-2.12,135200,{"date":1450,"open":1164,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":920,"volume":1455,"transactions":9,"vwap":1453},"2026-03-19",499.20999,471.92001,480.66,-5.48,84400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-18",493.31,494.67999,478.48999,486.14001,-9.52,-1.92,66900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-17",473.23001,508.79999,472.70999,495.66,28.71,6.15,63700,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-16",507.69,455,466.95001,-29.53,-5.95,106700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-13",521.17999,525.90997,473,496.48001,-23.55,-4.53,144400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-12",527.15002,532.28998,506,520.030029,-18.68,-3.47,118900,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-11",518.13,541.02002,538.71002,12.69,2.41,86400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-10",526.38,549,505.79999,526.02002,0.94,0.18,195200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":820,"volume":1524,"transactions":9,"vwap":1522},"2026-03-09",506.25,527.64001,496.89999,525.080017,13.72,107200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1430,"volume":1532,"transactions":9,"vwap":1530},"2026-03-06",498.45001,515.96002,495.44,511.35999,-0.55,78600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-05",537.27002,552,481.91,511.91,-32.08,-5.9,147800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-04",533.080017,560.70001,526.39001,543.98999,18.79,3.58,135600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-03",506.76999,530.099976,501.14999,525.20001,6.48,1.25,104500,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":687,"volume":1566,"transactions":9,"vwap":1564},"2026-03-02",496.17999,529.20001,518.71997,9.21,69400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-27",525.63,535.63,500.95999,509.51001,-28.31,-5.26,81100,{"date":1577,"open":1578,"high":1336,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-26",521.39001,513.34998,537.82001,21.45,4.15,89000,{"date":1585,"open":1586,"high":970,"low":1587,"close":1588,"change":1279,"percent_change":123,"volume":1589,"transactions":9,"vwap":1588},"2026-02-25",519.20001,507.23999,516.37,123700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1200,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1200},"2026-02-24",498.51999,520.78998,492.76999,16.37,3.28,76600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-23",516.64001,525.19,493.029999,498.70999,-23.81,-4.56,97100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-20",509.57001,532.58002,499.69,522.52002,7.56,1.47,144200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-19",489.89999,516.030029,475.48001,514.96002,26.96,5.52,82600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":460,"volume":1632,"transactions":9,"vwap":1630},"2026-02-18",475.35001,503.14999,460,488,11.07,79500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-17",511.01001,512.31,447.23999,476.92999,-35.63,-6.95,115100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-13",514.83002,527.78998,492.37,512.56,4.98,0.98,105000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-12",562.15002,572.85999,506.5,507.57999,-50.42,-9.04,113000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-11",572.54999,574.28003,530.40997,558,-8.88,-1.57,111300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-10",565.79999,574.41998,539,566.88,6.03,1.08,99400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-09",582.039978,586.77002,508.69,560.84998,-15.07,-2.62,71000,{"date":1688,"open":1689,"high":798,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":990,"transactions":9,"vwap":1691},"2026-02-06",577.73999,568.96002,575.91998,8.02,1.41,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":982,"transactions":9,"vwap":1699},"2026-02-05",564.5,581.46002,562.14001,567.90002,-8.96,-1.55,{"date":1703,"open":1704,"high":1705,"low":950,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-04",578.26001,592.45001,576.85999,2.87,0.5,55600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-03",588.40997,602.65002,562.059998,573.98999,-20.48,-3.45,75100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":676,"volume":1726,"transactions":9,"vwap":1724},"2026-02-02",592.71997,618.13,568.54999,594.46997,8.1,66000,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-30",578.15002,602.78003,586.37,1.67,0.29,71500,{"date":1736,"open":1737,"high":1738,"low":799,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-29",572.47998,586.60999,584.70001,15.73,2.76,38400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-28",587.52002,595,556.48999,568.96997,-17.64,-3.01,45800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1738,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1738},"2026-01-27",643.44,644.40002,574.20001,-58.22,-9.03,48400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1575,"transactions":9,"vwap":1765},"2026-01-26",663,668.26001,628.85999,644.83002,-19.8899,-2.99,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-23",665.37,674.75,658.71002,664.71997,0.61,0.09,48100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-22",655,671.01001,650,664.10999,14.15,2.18,56100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-21",637.90002,659,629.70001,649.96002,21.51,3.42,61400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-20",640.54999,656.56,608.89001,628.45001,-28.7,-4.37,75600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":861,"volume":1811,"transactions":9,"vwap":1809},"2026-01-16",648.52002,657.41998,642.87,657.15002,8.75,72500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":589,"percent_change":1020,"volume":1818,"transactions":9,"vwap":1817},"2026-01-15",648,660,633.97998,648.40002,56900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-14",628.46002,650.66998,613,649,25.17,4.03,92500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-13",629.15997,654.16998,617.51001,623.83002,-5.18,-0.82,97000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-12",606.039978,632.47998,590.39001,629.01001,20.47,3.36,97500,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-09",581.26001,613.92999,608.53998,26.34,4.52,98900,{"date":1855,"open":1856,"high":1739,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-08",572.56,560.39001,582.20001,9.03,1.58,103300,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-07",556.23999,578.29999,548.31,573.16998,19.26,3.48,127700,{"date":1872,"open":1873,"high":1874,"low":1241,"close":1875,"change":503,"percent_change":1708,"volume":1876,"transactions":9,"vwap":1875},"2026-01-06",549.62,563.82001,553.90997,88700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2026-01-05",501,562.91998,499.22,551.14001,49.32,9.83,102800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2026-01-02",493.25,509.81,486.35999,501.82001,14.5,2.98,125400,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1330,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-31",506.91,511.5,481.64001,487.32001,-4.11,134000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":748,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-30",517.16998,544.41998,501.079987,508.20999,0.11,189800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":910,"volume":1918,"transactions":9,"vwap":1916},"2025-12-29",515.23999,522.099976,503.48999,507.66,-9.35,60100,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":955,"transactions":9,"vwap":1923},"2025-12-26",535.47998,510.73999,517.01001,-12.94,-2.44,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":128,"percent_change":1931,"volume":930,"transactions":9,"vwap":1930},"2025-12-24",542.34998,526.96002,529.95001,0.08,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1218,"change":1937,"percent_change":438,"volume":1938,"transactions":9,"vwap":1218},"2025-12-23",530.70001,541.81,522,-6.08,43100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1570,"change":1944,"percent_change":471,"volume":1945,"transactions":9,"vwap":1570},"2025-12-22",523.5,540.75,512.15002,9.91,64600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":438,"volume":1953,"transactions":9,"vwap":1951},"2025-12-19",531.76001,533.95001,518.12,525.71997,-6.04,50100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1948,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1948},"2025-12-18",532.15002,539.34003,523.71002,8.51,1.63,42000,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":1228,"volume":1133,"transactions":9,"vwap":1966},"2025-12-17",515.29999,537.40997,523.25,3.74,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-16",510.23001,520.12,506.14001,519.51001,13.06,2.58,34900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-15",507.47,513.26001,495.17001,506.45001,-1.2,-0.24,29800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-12",497.019989,509.029999,493.57999,507.64999,10.63,2.14,92800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1988,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1988},"2025-12-11",490.20001,499.14001,489.92001,14.01,2.9,21900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-10",475.70001,491.079987,464.57999,483.01001,11.93,2.53,37500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":318,"volume":1742,"transactions":9,"vwap":2017},"2025-12-09",456.87,488.73999,453.25,471.079987,7.3,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1244,"volume":1081,"transactions":9,"vwap":2024},"2025-12-08",465.89999,481.19,457.82999,463.78,2.93,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":2032,"volume":1976,"transactions":9,"vwap":2030},"2025-12-05",435.85999,462.64999,460.85001,20.39,4.63,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-04",496.57001,500.32001,422.82001,440.45999,-59.51,-11.9,102200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1227,"volume":2049,"transactions":9,"vwap":2047},"2025-12-03",485.94,501.66,483.079987,499.97,18.13,67500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-02",463.14001,489.39999,460.48001,481.84,17.28,3.72,63600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":861,"volume":2066,"transactions":9,"vwap":2064},"2025-12-01",454.72,464.89999,450,464.56,6.17,53000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1984,"volume":2074,"transactions":9,"vwap":2072},"2025-11-28",459.48999,468.01001,451.48999,458.39001,-1.12,19500,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-26",470,474.22,452.19,459.51001,-9.23,-1.97,78100,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-25",445.57999,472.76001,444.70999,468.73999,20.69,4.62,53100,{"date":2094,"open":2095,"high":2071,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-24",410.60001,403.019989,448.049988,31.65,7.6,212000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1959,"volume":2108,"transactions":9,"vwap":2106},"2025-11-21",384.32001,418.78,383.44,416.39999,32.67,340800,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-20",397.19,404.16,383.059998,383.73001,-7.03,-1.8,636000,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1701,"volume":2125,"transactions":9,"vwap":2123},"2025-11-19",394.62,403.92001,384.72,390.76001,-6.17,414900,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-18",382.38,405.73001,379.16,396.92999,14.36,3.75,511100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-17",392.39001,408.019989,378.67001,382.57001,-9.33,-2.38,690800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-14",392.79999,410,384.76001,391.89999,-3.03,-0.77,871300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1960,"volume":2160,"transactions":9,"vwap":2158},"2025-11-13",385.56,397.35001,375,394.92999,6.34,251500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":811,"volume":2168,"transactions":9,"vwap":2166},"2025-11-12",393.51001,408.16,384,388.59,-5.11,521600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":621,"volume":2176,"transactions":9,"vwap":2174},"2025-11-11",399.23001,402.48999,387.89001,393.70001,-5.53,739100,{"date":2178,"open":2179,"high":2180,"low":2130,"close":2171,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2171},"2025-11-10",408.39999,413.64999,-3.88,-0.96,494000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-07",396.82001,404.44,388.48001,403.10999,5.98,1.51,540900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-06",408.78,414.48001,396.84,397.13,-9.01,-2.22,284300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-11-05",402.82999,407.22,391.76001,406.14001,8.05,2.02,510600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-11-04",405.64999,408.92999,395.049988,398.089996,-10.18,-2.49,575900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-11-03",400.57999,414.73001,390,408.26999,3.23,0.8,399100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1506,"volume":2236,"transactions":9,"vwap":2234},"2025-10-31",401.54001,417.60001,394.48999,405.040009,9.53,413400,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-30",417.13,386.60001,395.51001,-26.92,-6.37,380900,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-29",392.47,429.57999,387.85999,422.42999,36.09,9.34,296400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-28",372.85001,390.01001,367.39999,386.34,11.81,3.15,124900,{"date":2264,"open":2265,"high":2265,"low":27,"close":2266,"change":2267,"percent_change":1446,"volume":2268,"transactions":9,"vwap":2266},"2025-10-27",419.39001,374.53,-42.38,393400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":887,"percent_change":231,"volume":2275,"transactions":9,"vwap":2274},"2025-10-24",421.13,424.54001,413.16,416.91,603000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1774,"volume":2283,"transactions":9,"vwap":2281},"2025-10-23",411.079987,421.63,409.26999,415.75,2.54,460700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1412,"volume":2291,"transactions":9,"vwap":2289},"2025-10-22",413.34,422.79001,407.60999,413.20999,0.51,329400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1296,"percent_change":1020,"volume":2298,"transactions":9,"vwap":2297},"2025-10-21",414.070007,423.98999,403.14001,412.70001,415300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-20",424.39999,441.29001,413.070007,-9.54,-2.26,360400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-17",425.44,429.23999,415.57001,422.60999,-6.87,-1.6,329200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-16",423.31,430.64999,418.20001,429.48001,6.98,1.65,168100,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":350,"percent_change":128,"volume":2331,"transactions":9,"vwap":2330},"2025-10-15",423.54999,428,399.66,422.5,205300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2142,"percent_change":1421,"volume":2338,"transactions":9,"vwap":2337},"2025-10-14",419.79001,426.54999,415.73001,420.82001,425800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-13",424.62,433.67001,416,423.20001,6.08,1.46,321500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-10",439,443.92999,410.26999,417.12,-23.11,-5.25,399400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-09",435.32999,443.38,424,440.23001,1.71,0.39,381600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-08",425.5,440,419,438.51999,16.27,3.85,92100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-10-07",417.20001,437.049988,414.29001,422.25,11.32,2.75,199100,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":920,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-10-06",413.019989,423,394.35001,410.92999,-0.27,104600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-10-03",463.5,470.42999,410.76001,412.059998,-48.07,-10.45,88400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-10-02",478.67001,482.47,458.14999,460.13,-15.94,-3.35,140700,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-10-01",455.14001,479.95001,476.070007,10.93,2.35,155300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-30",472.47,482.57001,451.47,465.14001,-5.88,-1.25,119200,{"date":2428,"open":2064,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-29",474.5,462.01001,471.019989,8.4,1.82,100000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":910,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-26",463.64001,469.51999,457,462.62,-0.39,80600,{"date":2444,"open":1118,"high":1118,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-25",462.059998,464.42999,-9.45,-1.99,91800,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-24",456.32001,475.10001,454.089996,473.88,20.34,4.48,47400,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-23",445.94,458.89001,444.64999,453.54001,5.75,1.28,95500,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-22",437,448.89001,435,447.79001,-0.14,-0.03,83500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-19",444.34,449.89999,443.35001,447.92999,3.16,0.71,72100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-18",443.10001,453.81,440.17999,444.76999,2.12,0.48,60700,{"date":2496,"open":2497,"high":2498,"low":2472,"close":2499,"change":2099,"percent_change":1158,"volume":2500,"transactions":9,"vwap":2499},"2025-09-17",438.34,451.5,442.64999,66200,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-16",446.10999,425.98999,435.049988,-10.82,-2.43,44400,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-09-15",407,445.87,38.14,9.35,95000,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-12",448.42001,406.76999,407.73001,-41,-9.14,63500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-09-11",481.88,486,447.20999,448.73001,-31.23,-6.51,109800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-10",486.47,488.89999,479.029999,479.95999,-9.96,-2.03,140900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":1999,"change":945,"percent_change":2547,"volume":1481,"transactions":9,"vwap":1999},"2025-09-09",487.70999,490.5,481.44,0,{"date":2549,"open":2550,"high":2551,"low":1190,"close":1618,"change":2552,"percent_change":2474,"volume":2553,"transactions":9,"vwap":1618},"2025-09-08",493.29999,499.25,-0.71,35700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1412,"volume":2561,"transactions":9,"vwap":2559},"2025-09-05",499.56,502.29999,487.44,490.60999,0.58,66500,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2235,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-09-04",477.76999,491.070007,490.029999,1.98,47100,{"date":2570,"open":1486,"high":2571,"low":2572,"close":2571,"change":1439,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-09-03",480.5,468.16,0.81,49300,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":2580,"percent_change":2209,"volume":2581,"transactions":9,"vwap":2579},"2025-09-02",459.22,479.42999,476.66,9.46,40000,{"date":2583,"open":1629,"high":2584,"low":1629,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-29",472.029999,467.20001,-0.86,-0.18,97200,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":1355,"volume":2596,"transactions":9,"vwap":2594},"2025-08-28",467.98001,470.98001,463.67999,468.059998,1.26,36300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2600,"change":2602,"percent_change":2603,"volume":1142,"transactions":9,"vwap":2600},"2025-08-27",459,466.79999,457.049988,9.85,2.16,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":853,"transactions":9,"vwap":2609},"2025-08-26",459.54001,463.049988,454.42999,456.95001,-0.32,-0.07,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-25",461.89999,464,454.95001,457.26999,-4.18,-0.91,42100,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-22",451,464.67999,430,461.45001,25.26,5.79,39200,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-21",458.56,458.84,432.53,436.19,-26.79,-5.79,45600,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":2644,"percent_change":471,"volume":2645,"transactions":9,"vwap":2643},"2025-08-20",451.44,465.01001,462.98001,8.58,42200,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-19",430.56,454.39999,26.44,6.18,62800,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":1098,"volume":2660,"transactions":9,"vwap":2658},"2025-08-18",425.01001,429.67001,423.45999,427.95999,1.84,73300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-15",430.63,435.45001,417.040009,426.12,-3.37,-0.78,59500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-14",444.81,451.01001,424.20999,429.48999,-21.53,-4.77,66400,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-13",425.51001,452.53,422.53,451.019989,26.36,6.21,74300,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":801,"volume":1718,"transactions":9,"vwap":2693},"2025-08-12",413.69,425.049988,409.5,424.66,15.96,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-08-11",409.45999,418.16,408.32001,408.70001,-2.51,-0.61,90300,{"date":2705,"open":2706,"high":2295,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-08",418.39999,410.070007,411.20999,-4.21,-1.01,70500,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":2290,"percent_change":1412,"volume":2717,"transactions":9,"vwap":2716},"2025-08-07",420.5,409.70001,415.42001,65500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":1938,"transactions":9,"vwap":2723},"2025-08-06",404.23001,415.87,401.91,414.91,9.19,2.27,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":546,"volume":1107,"transactions":9,"vwap":2731},"2025-08-05",400.089996,406.23001,393.25,405.72,8.39,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2736,"change":2738,"percent_change":747,"volume":2739,"transactions":9,"vwap":2736},"2025-08-04",385.75,397.32999,384.019989,12.58,24700,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-08-01",391.79001,395.070007,384.75,-14.83,-3.71,33100,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":1175,"volume":2755,"transactions":9,"vwap":2753},"2025-07-31",403.040009,405.60001,395.76999,399.57999,-5.58,41100,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-30",406.10999,411,398.39001,405.16,-1.56,-0.38,55300,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":189,"percent_change":2771,"volume":853,"transactions":9,"vwap":2770},"2025-07-29",410.5,414,404.17999,406.72,0.26,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-28",413.45999,402.17001,405.66,-3.84,-0.94,76700,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2692,"change":1403,"percent_change":2346,"volume":2785,"transactions":9,"vwap":2692},"2025-07-25",401.69,418.38,401,32900,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-24",398.48999,407.82001,396.16,403.60001,2.69,0.67,37900,{"date":2796,"open":2776,"high":2797,"low":2798,"close":2799,"change":108,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-07-23",406.73001,399.72,400.91,0.01,57900,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2603,"percent_change":1262,"volume":2808,"transactions":9,"vwap":2807},"2025-07-22",402.13,406.85001,396,400.85001,43400,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":836,"percent_change":427,"volume":2815,"transactions":9,"vwap":2814},"2025-07-21",400.75,410.37,397.42999,398.69,61200,{"date":2817,"open":2818,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-07-18",408.85999,397.35999,399.14999,-6.45,-1.59,45300,{"date":2825,"open":2826,"high":2827,"low":2826,"close":2751,"change":2732,"percent_change":546,"volume":2828,"transactions":9,"vwap":2751},"2025-07-17",397.01001,406.97,52100,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2209,"volume":2836,"transactions":9,"vwap":2834},"2025-07-16",392.35999,398.72,386.72,397.20999,7.85,29200,{"date":2838,"open":2839,"high":2146,"low":2840,"close":2841,"change":2842,"percent_change":1395,"volume":2843,"transactions":9,"vwap":2841},"2025-07-15",390.70999,387.17999,389.35999,-5.7,21700,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2346,"volume":2851,"transactions":9,"vwap":2849},"2025-07-14",389.79999,395.23001,386.75,395.059998,5.67,37200,{"date":2853,"open":2854,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-07-11",393.67001,385.91,389.39001,-5.04,-1.28,22600,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1648,"percent_change":2466,"volume":1063,"transactions":9,"vwap":2865},"2025-07-10",388.37,395.92001,386,394.42999,{"date":2867,"open":2868,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-07-09",403.23001,387.41,389.45001,-12.45,-3.1,67200,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-07-08",400,411.10999,397,401.89999,2.81,0.7,89700,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":296,"volume":2890,"transactions":9,"vwap":2888},"2025-07-07",432.25,438.10001,399,399.089996,-37.56,96300,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":748,"volume":2898,"transactions":9,"vwap":2896},"2025-07-03",437.89999,443.5,433.89001,436.64999,2.4,61500,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":383,"volume":2906,"transactions":9,"vwap":2904},"2025-07-02",428.38,436.16,425.79999,434.25,6.43,83000,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-07-01",421.26999,439.34,418,427.82001,5.57,1.32,112700,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2380,"change":2226,"percent_change":525,"volume":2921,"transactions":9,"vwap":2380},"2025-06-30",423.51999,430.81,421.62,68800,{"date":2923,"open":2265,"high":2924,"low":2768,"close":2925,"change":22,"percent_change":1412,"volume":2926,"transactions":9,"vwap":2925},"2025-06-27",428.57999,419.019989,77100,{"date":2928,"open":2929,"high":2930,"low":2286,"close":2931,"change":2448,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-06-26",421.31,424.63,418.5,-0.47,85400,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":1079,"volume":2808,"transactions":9,"vwap":2939},"2025-06-25",415.79999,422.73001,411.73999,420.48999,4.47,{"date":2942,"open":2370,"high":2943,"low":2944,"close":2945,"change":1261,"percent_change":802,"volume":2946,"transactions":9,"vwap":2945},"2025-06-24",420.20999,412.82001,416.019989,77300,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2950,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2950},"2025-06-23",394.95999,413.19,393.5,16.71,4.21,109200,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-06-20",395.72,398.73001,389.95001,396.48001,4.1,1.04,97800,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":1080,"percent_change":108,"volume":2970,"transactions":9,"vwap":2969},"2025-06-18",395.82999,398,387.56,392.38,99800,{"date":2972,"open":2806,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2906,"transactions":9,"vwap":2975},"2025-06-17",398.059998,391.049988,392.14999,-4.67,-1.18,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2186,"change":2983,"percent_change":2984,"volume":2494,"transactions":9,"vwap":2186},"2025-06-16",396.39999,396.89999,390.37,7.32,1.88,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-06-13",395,398.13,385,389.5,-9.98,-2.5,79900,{"date":2995,"open":2996,"high":2396,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-06-12",408.31,399.17001,399.48001,-8.36,-2.05,99900,{"date":3003,"open":3004,"high":3004,"low":3005,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-06-11",431.23001,407.84,-17.83,-4.19,147200,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":89,"percent_change":2227,"volume":3015,"transactions":9,"vwap":3014},"2025-06-10",422.10999,428.48001,416.98001,425.67001,133900,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":1909,"volume":3023,"transactions":9,"vwap":3021},"2025-06-09",421.5,425.14001,420.049988,422.29999,0.47,53200,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":449,"percent_change":837,"volume":3030,"transactions":9,"vwap":3029},"2025-06-06",425.48999,428.95001,418.10999,421.82999,36100,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-06-05",431.60001,434.5,420.98999,422.17999,-6.31,-1.47,56600,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-06-04",431.79999,432.049988,423.5,428.48999,-3.52,-0.81,39600,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":524,"volume":1624,"transactions":9,"vwap":3054},"2025-06-03",413.01001,433.20001,412.31,432.01001,18.89,{"date":3057,"open":3058,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":2082,"volume":3062,"transactions":9,"vwap":3060},"2025-06-02",417.95001,407.29999,413.12,-8.31,74500,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":74,"volume":2678,"transactions":9,"vwap":3068},"2025-05-30",426.89001,427.5,418.019989,421.42999,-4.59,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":1030,"volume":2553,"transactions":9,"vwap":3075},"2025-05-29",421.01001,430.67999,420.32001,426.019989,8.07,{"date":3078,"open":3079,"high":3079,"low":3080,"close":3058,"change":3081,"percent_change":3082,"volume":1167,"transactions":9,"vwap":3058},"2025-05-28",430.41,417.64001,-10.94,-2.55,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":785,"transactions":9,"vwap":3088},"2025-05-27",421.98999,429,418.089996,428.89001,11.62,2.78,{"date":3092,"open":3093,"high":2472,"low":3094,"close":3095,"change":3096,"percent_change":3007,"volume":938,"transactions":9,"vwap":3095},"2025-05-23",433,416.64999,417.26999,-18.23,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":61,"volume":3104,"transactions":9,"vwap":3102},"2025-05-22",432.48999,444.10001,430.29001,435.5,5.14,27300,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-21",416.26999,447.019989,407.92999,430.35999,17.94,4.35,46100,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3119},"2025-05-20",404,412.56,401.01001,412.42001,6.54,1.61,34600,{"date":3124,"open":3125,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":2218,"volume":3129,"transactions":9,"vwap":3127},"2025-05-19",415,400.39999,405.88,-10.36,29600,{"date":3131,"open":3132,"high":3133,"low":2876,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-05-16",406.85999,416.23999,10.19,2.51,34200,{"date":3138,"open":2320,"high":3139,"low":3140,"close":3140,"change":3141,"percent_change":3142,"volume":2494,"transactions":9,"vwap":3140},"2025-05-15",423.60001,406.049988,-4.29,-1.05,{"date":3144,"open":3145,"high":3146,"low":3145,"close":3147,"change":3148,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3147},"2025-05-14",408.13,423.38,410.34,-2.67,-0.65,47800,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3051,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3051},"2025-05-13",411.28,413.29999,411.25,9.01,2.23,7500,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3116,"change":3164,"percent_change":503,"volume":3165,"transactions":9,"vwap":3116},"2025-05-12",409.56,411.070007,403.98001,10.88,4900,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3169,"change":3171,"percent_change":1983,"volume":3172,"transactions":9,"vwap":3169},"2025-05-09",391.20001,393.12,389.66,-4.76,4400,{"date":3174,"open":3175,"high":3176,"low":3175,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-05-08",389.85999,405.32999,397.88,6.26,1.6,12100,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3184,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3184},"2025-05-07",382.20001,391.62,381.94,9.29,2.43,7900,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":2416,"volume":3196,"transactions":9,"vwap":3194},"2025-05-06",372.67999,386.85001,367.23999,382.32999,8.77,9400,{"date":3198,"open":3199,"high":3199,"low":3200,"close":3200,"change":3201,"percent_change":2540,"volume":3202,"transactions":9,"vwap":3200},"2025-05-05",376.95001,373.56,-7.75,5900,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3206,"change":1596,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},"2025-05-02",380.78,381.31,378.38,0.87,4100,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3213,"change":3215,"percent_change":578,"volume":3216,"transactions":9,"vwap":3213},"2025-05-01",377.019989,378.029999,375.12,-0.95,5400,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":3224,"volume":3225,"transactions":9,"vwap":3222},"2025-04-30",374.42001,380.42999,373.10001,378.98001,-2.92,-0.76,6800,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3229,"change":3231,"percent_change":118,"volume":3232,"transactions":9,"vwap":3229},"2025-04-29",372.19,381.89999,367.88,4.25,6700,{"date":3234,"open":3235,"high":3235,"low":3235,"close":3235,"change":588,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3235},"2025-04-28",377.64999,-0.89,4300,{"date":3239,"open":3240,"high":3240,"low":3240,"close":3240,"change":611,"percent_change":3215,"volume":3241,"transactions":9,"vwap":3240},"2025-04-25",381.049988,4600,{"date":3243,"open":3244,"high":3245,"low":3244,"close":3245,"change":3246,"percent_change":3247,"volume":3248,"transactions":9,"vwap":3245},"2025-04-24",377.70999,384.70999,13.73,3.7,6300,{"date":3250,"open":3251,"high":3252,"low":3253,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-04-23",389.29001,392.049988,370.98001,-8.65,-2.28,7000,{"date":180,"open":3258,"high":3259,"low":3258,"close":3259,"change":3260,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3259},370.35999,379.63,9.27,2.5,5700]