[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LEU":3,"homepage-market-summary":31,"stock-historical-LEU":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LEU","2026-10-05",{"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},"Centrus Energy Corp.","NYSE",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","Centrus Energy Corp is engaged in the supply of nuclear fuel and services for the nuclear power industry. It operates through the Low-Enriched Uranium (LEU) and Technical Solutions segments. The LEU segment has two components which include the sale of separative work units and uranium. The Technical Solutions segment provides engineering, design, and manufacturing services to government and private sector customers. The majority of the firm's revenue is derived from the LEU segment. It has a business presence in the U.S. and other countries, of which prime revenue is generated in the U.S.","467","Bethesda, MD",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},141.44,141.82,143.845,139.5,139.27,2.17,1.56,634267.883215,19236,142.1467,464.25,135.745,973348.1776287172,1.7,7093,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},65.93,1079511,394021492.584808,110.26,"2025-04-23",[184,185,195,205,215,225,236,247,258,268,279,290,301,312,322,332,342,353,364,375,386,397,408,419,429,440,451,462,473,484,495,506,517,528,538,549,560,571,579,590,601,612,623,632,643,653,663,674,684,695,706,717,727,735,746,756,765,773,782,789,795,804,813,821,830,838,847,856,864,872,881,889,897,905,913,922,931,939,947,956,965,973,982,991,1000,1009,1017,1025,1033,1041,1050,1057,1066,1075,1084,1090,1098,1107,1115,1123,1131,1140,1149,1156,1165,1174,1183,1191,1199,1208,1217,1226,1234,1243,1252,1260,1268,1276,1285,1293,1299,1308,1317,1325,1333,1342,1351,1360,1369,1376,1385,1394,1402,1407,1415,1422,1431,1440,1449,1458,1467,1476,1485,1492,1500,1508,1517,1524,1532,1541,1549,1558,1567,1574,1583,1590,1599,1608,1614,1622,1630,1638,1645,1654,1663,1672,1681,1690,1699,1708,1716,1725,1734,1742,1751,1760,1768,1777,1786,1794,1803,1812,1821,1830,1837,1846,1854,1863,1872,1880,1889,1898,1906,1915,1923,1930,1938,1947,1956,1965,1974,1983,1992,2000,2009,2018,2026,2034,2042,2049,2057,2066,2075,2082,2090,2097,2103,2111,2119,2128,2136,2144,2151,2160,2169,2177,2186,2194,2203,2211,2220,2228,2237,2246,2254,2263,2272,2281,2290,2298,2307,2316,2325,2333,2342,2351,2359,2366,2374,2382,2391,2400,2409,2418,2427,2434,2443,2451,2460,2467,2475,2484,2491,2500,2508,2516,2524,2532,2539,2548,2557,2566,2574,2581,2590,2597,2604,2612,2619,2628,2635,2642,2650,2658,2666,2673,2681,2688,2695,2703,2711,2720,2726,2734,2743,2749,2757,2766,2773,2782,2789,2796,2803,2811,2818,2826,2833,2841,2849,2857,2865,2872,2880,2887,2895,2903,2912,2921,2929,2938,2947,2954,2961,2969,2977,2985,2993,3000,3008,3017,3024,3030,3038,3047,3056,3065,3074,3080,3089,3098,3107,3116,3124,3133,3141,3149,3156,3164,3173,3181,3190,3198,3206,3215,3224,3232,3239,3247,3255,3264,3271,3280,3287,3295,3303],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",144,144.02,138.38,0.16,0.12,493558.45529,17639,140.4174,{"date":196,"open":197,"high":198,"low":27,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",139,140.68,139.11,-0.38,-0.27,544435.327695,19962,138.3629,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":137,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",140.01,146,137.2715,139.49,0.95,581136.86299,17778,141.2925,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",143.13,137.24,138.18,-2.19,-1.56,570229.982808,19758,139.0253,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",143.69,144.8,140.11,140.37,-6.7,-4.56,582905.630732,21278,141.8846,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",148.27,150.17,146.775,147.07,-0.25,-0.17,395598.540659,15374,147.7768,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",148.75,150,144.895,147.32,-3.99,-2.64,537969.125029,19125,147.2285,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",156,150.4,151.31,-6.52,-4.13,528016.944407,18231,152.1,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",154,158.8925,151,157.83,2.98,1.92,645650.499227,22292,156.3785,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",149.56,158.08,148.5341,154.85,9.62,6.62,876184.798007,27579,153.9127,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",150.7,152.21,143.98,145.23,-4.62,-3.08,1532181.941551,23044,145.5593,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",143.25,151.725,141.2001,149.85,10.84,7.8,844441.065942,27089,147.5822,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":220,"volume":319,"transactions":320,"vwap":321},"2026-09-16",144.5,145,135.85,139.01,-3.11,993271.220384,37439,138.9905,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":264,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",146.12,147.58,140.35,142.12,-2.82,837361.665917,33672,142.1833,{"date":333,"open":250,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",150.975,146.08,146.25,-6.06,-3.98,883534.711979,37540,148.0618,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",165.01,167.49,152.12,152.31,-13.56,-8.18,1105740.281833,43839,156.0775,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",174.98,176.125,165.5,165.87,-15.62,-8.61,999343.689307,31175,168.85,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",187.19,189.5839,180.0125,181.49,-4.04,-2.18,513672.199315,18699,182.4322,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",176.49,191.205,175.0058,185.53,11.64,6.69,735301.739063,26520,185.6125,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",172.15,175.8999,168.8,173.89,3.43,2.01,1001362.448417,16530,172.3597,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",170.5,175.6,168.811,170.46,-1.03,-0.6,431839.970174,16041,171.6993,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",168.09,174.17,165.98,171.49,3.18,1.89,607643.004708,18839,170.3845,{"date":420,"open":421,"high":390,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",166.87,163.03,168.31,-3.09,-1.8,622065.706407,23782,166.9049,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",174.28,178.15,171.37,171.4,-4.38,-2.49,532645.661129,18826,173.2756,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",193.42,195.31,173.4001,175.78,-19,-9.75,818396.295609,31358,178.9456,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",191,196.88,185.5105,194.78,7.15,3.81,505944.146622,19335,193.4569,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",193.12,208.57,185.27,187.63,-5.76,-2.98,963506.154632,26988,193.9862,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",175.7,193.79,174.07,193.39,16.25,9.17,702170.594979,22464,188.5485,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",183.8,185.665,173.6698,177.14,-9.12,-4.9,541018.794447,18765,177.3216,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",178.4,187.84,178,186.26,10.13,5.75,459422.684075,16687,184.0365,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",180.69,183.1339,172.27,176.13,-7.55,-4.11,423764.619275,16933,175.2781,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",176.86,185.63,174.01,183.68,7.98,4.54,525558.326088,20646,181.1087,{"date":529,"open":530,"high":531,"low":532,"close":475,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",177.85,183.38,174.1601,-8.42,-4.57,450249.702625,18404,176.6294,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",189,189.99,182.45,184.12,-6.03,-3.17,454647.824915,17864,184.8678,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",192,197.91,189.4076,190.15,-1.67,-0.87,437680.551653,16575,192.9023,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",184.98,193.43,183.23,191.82,6.76,3.65,806836.345914,15404,190.3717,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":264,"percent_change":371,"volume":576,"transactions":577,"vwap":578},"2026-08-12",195.98,184.1,185.06,344771.050205,14983,187.1446,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",191.61,196,184.81,189.19,-0.15,-0.08,318492.023539,15561,188.7072,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",190.99,194.1,187.82,189.34,-2.03,-1.06,426152.868958,17637,190.0589,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",183.18,191.7,176.9551,191.37,13.34,7.49,620032.818126,22566,186.8672,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",202,203.18,176,178.03,-9.6,-5.12,1019026.083643,31775,182.9082,{"date":624,"open":625,"high":453,"low":626,"close":467,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",188.75,184.52,-1.61,-0.85,559490.606018,22708,188.0149,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",190,192.88,185.01,189.24,4.48,2.42,536658.685472,22252,189.1482,{"date":644,"open":616,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",187.43,172.97,184.76,7.83,4.43,741175.163978,23384,183.0758,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":54,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",179.49,181.8299,173.5,176.93,0.1,625958.12035,20021,177.1309,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",164.18,177.6,162.1409,176.75,17.06,10.68,702087.413976,24402,173.9542,{"date":675,"open":344,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",168.4675,158.13,159.69,-9.96,-5.87,700229.427077,24502,162.0225,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",168,170,157.89,169.65,-6.33,-3.6,789894.860827,26377,166.0601,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",165.45,176.84,165.36,175.98,12.09,7.38,678849.800955,20842,172.8969,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",170.59,171.58,163.25,163.89,-6.89,-4.03,574188.985548,17449,166.1908,{"date":718,"open":687,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",173.11,166.18,170.78,-3.5,-2.01,626647.4129,19159,170.2831,{"date":728,"open":687,"high":729,"low":687,"close":431,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",178.42,3.04,1.78,643920.430077,22569,174.564,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",159,171.44,157.14,171.24,14.85,9.5,735555.653346,24921,167.6213,{"date":747,"open":748,"high":749,"low":270,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",156.18,158.99,156.39,0.34,0.22,831405.782794,23048,155.9854,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",144.020004,158.050003,142.13,156.050003,8.98,6.11,941900,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-16",152.5,145.17999,147.070007,-9.47,-6.05,900700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",159.63,161.21001,149.27,156.53999,-2.84,-1.78,756400,{"date":783,"open":710,"high":357,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-14",156.86,159.38,3.33,2.13,640600,{"date":790,"open":791,"high":687,"low":761,"close":761,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":761},"2026-07-13",167,-15,-8.77,3064800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",175.89999,177.32001,170.2,171.050003,-2.51,-1.45,638900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",168.97,174.92,166.23,173.56,7.09,4.26,591100,{"date":814,"open":815,"high":687,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",162.83,161.75,166.47,0.83,0.5,615600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",170.56,174.35001,161.61,165.64,-8.59,-4.93,884300,{"date":831,"open":832,"high":833,"low":358,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",167.98,179.82001,174.23,12.1,7.46,904900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",171,177.98,158.36,162.13,-4.21,-2.53,642900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",167.87,174.10001,165,166.34,-1.53,-0.91,683700,{"date":857,"open":858,"high":859,"low":860,"close":849,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":849},"2026-06-30",160.35001,168.39,156.35001,7.62,4.76,563500,{"date":865,"open":866,"high":791,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",165.46001,157.67,160.25,-5.27,-3.18,658000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",166.62,169.91,163.52,165.52,-4.86,-2.85,1071600,{"date":882,"open":883,"high":884,"low":357,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",172.5,176.59,170.38,-0.75,-0.44,855600,{"date":890,"open":657,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",178.17,166.5,171.13,-6.37,-3.59,653000,{"date":898,"open":899,"high":551,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",174.5,172.88,177.5,-6.18,-3.36,945700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":713,"volume":912,"transactions":9,"vwap":910},"2026-06-22",182.11,187.94,176.37,183.67999,-7.71,941300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",181.50999,192.36,177.37,191.39,21.08,12.38,2157300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",165.86,177.44,165.48,170.31,4.84,2.93,781800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":690,"volume":938,"transactions":9,"vwap":936},"2026-06-16",170.71001,179.029999,165.33,165.47,-11.18,746000,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",170.58,179.7,176.64999,14.07,8.65,928700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",159.16,165.14,158.16,162.58,3.9,2.46,464700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",149.49001,160.16,147.60001,158.67999,12.07,8.23,840000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":544,"volume":972,"transactions":9,"vwap":970},"2026-06-10",153.82001,156.28999,144.64999,146.61,-9.41,897700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",163.47,165.81,146.89999,156.020004,-7.72,-4.71,1186400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",167.070007,167.14,162.020004,163.74001,1.96,1.21,663100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",182.83,182.89,158.0099945,161.78,-24.91,-13.34,1478500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-04",181.92,187.42999,178.28,186.69,5.02,2.76,549700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":793,"volume":1016,"transactions":9,"vwap":1014},"2026-06-03",195,197.78999,181.39,181.67,-17.46,914800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":501,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-02",188.5,204.8,186.34,199.13,5.36,1450900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":540,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":540},"2026-06-01",176.75999,194.050003,173,6.53,3.58,1194000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":627,"volume":1040,"transactions":9,"vwap":1038},"2026-05-29",187,188.2,176.11,182.47,-2.99,576100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-28",176.89,185.92999,175,185.46001,5.33,2.96,643900,{"date":1051,"open":1052,"high":486,"low":1045,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-27",181,180.13,-3.23,-1.76,880800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-26",185.059998,189.089996,180.60001,183.36,4,2.23,850900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-22",178.77,189.27,177.89999,179.36,2.21,1.25,668700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-21",168.82001,178.91,167.81,177.14999,7.84,4.63,807600,{"date":1085,"open":1029,"high":1086,"low":892,"close":1087,"change":1088,"percent_change":54,"volume":1089,"transactions":9,"vwap":1087},"2026-05-20",174,169.31,0.31,883400,{"date":1091,"open":687,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-19",173.28999,163.28,169,-3.95,-2.28,949100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-18",182.60001,185.11,170.69,172.95,-9.65,-5.28,971800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1100,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1100},"2026-05-15",182.0099945,183.55,178.5,-9.72,-5.05,914400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-14",193,193.58,184.25999,192.32001,0.01,705800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-13",205.38,205.75,192.31,-10.03,-4.96,725100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-12",208,210.39999,197.28,202.34,-10.88,-5.1,767900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-11",204.86,216.7,196.5,213.22,5.89,2.84,1087600,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":819,"volume":1155,"transactions":9,"vwap":1153},"2026-05-08",210.5,200.25,207.33,1.03,732000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-07",232,235,204.22,206.3,-25.02,-10.82,1286000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-06",206,231.37,198.3,231.32001,25.28,12.27,1349000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-05",209.42,210,199.34,206.039993,-0.88,-0.43,920900,{"date":1184,"open":1185,"high":1186,"low":614,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-04",207.16,210.71001,206.92,0.28,0.14,678500,{"date":1192,"open":1193,"high":1194,"low":614,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-01",208.080002,210.81,206.64,-4.32,-2.05,484200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-30",195.3,211.16,194.48,210.96001,18.98,9.89,782900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-29",207.12,207.67,189.5,191.98,-13.61,-6.62,1109900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-28",209,215.59,201.86,205.59,-16.39,-7.38,852400,{"date":1227,"open":1228,"high":1229,"low":1151,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-27",210.72,224.78,221.98,16.35,7.95,1038300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-24",226.17,227.49001,205.25,205.63,-13.95,-6.35,897400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",224.78999,230.49001,213.67,219.58,2.5,1.15,1813500,{"date":1253,"open":582,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-22",217.25,195.83,217.080002,25.53,13.33,1347200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":370,"volume":1267,"transactions":9,"vwap":1265},"2026-04-21",199.64,201.49001,189.11,191.55,-8.06,718700,{"date":1269,"open":1270,"high":1271,"low":1117,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-20",198.33,200.91,199.61,-4.02,-1.97,762600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-17",204.53999,209.83,195.11,203.63,1.61,0.8,1074000,{"date":1286,"open":1287,"high":1177,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-16",206.34,197.39,202.020004,4.23,2.14,927300,{"date":1294,"open":582,"high":1295,"low":1296,"close":1012,"change":1297,"percent_change":639,"volume":1298,"transactions":9,"vwap":1012},"2026-04-15",203.83,194.84,4.68,787600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-14",201.2,204.5,190.57001,193.11,1.12,0.58,728200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-13",182.55,192.39999,180.029999,191.99001,4.77,2.55,487700,{"date":1318,"open":1319,"high":453,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-10",182.25,179.5,187.22,7.05,3.91,503300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":679,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-04-09",185.38,189.77,179.089996,180.17,-5.24,906100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-08",186,193.14999,180.070007,190.13,16.66,9.6,1272700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-07",179.64999,180.41,165.67,173.47,-10.06,-5.48,1074600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-06",183.72,187.39,179.10001,183.53,0.32,0.17,440700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-02",175.17999,188.28999,173.89999,183.21001,0.05,0.03,513800,{"date":1370,"open":1371,"high":1212,"low":499,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-01",179.34,183.16,9.57,5.51,755800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-31",170.97,175.84,165.28,173.59,5.07,3.01,1177300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-30",184.23,184.94,165.89999,168.52,-14.38,-7.86,975100,{"date":1395,"open":540,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-27",191.36,182.5,182.89999,-10.41,-5.39,495400,{"date":1403,"open":634,"high":1404,"low":1019,"close":1405,"change":1366,"percent_change":1367,"volume":1406,"transactions":9,"vwap":1405},"2026-03-26",197.39999,193.31,534700,{"date":1408,"open":1409,"high":1410,"low":551,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-25",199.75,203,193.25999,-2.58,-1.32,520200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1064,"percent_change":1250,"volume":1421,"transactions":9,"vwap":1420},"2026-03-24",189.21001,197.28999,184.27,195.84,566300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-23",187.91,197,187.28,193.61,6.85,3.67,795600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-20",201.8,203.2,184.5,186.75999,-18.33,-8.94,1764900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-19",200,209.47,196.8,205.089996,-3.37,-1.62,569500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-18",214.85001,216.39999,207.98,208.46001,-5.14,-2.41,561400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-17",214.38,220.89999,210.059998,213.60001,0.76,0.36,526800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-16",210.7,217.85001,210.13,212.84,3.2,1.53,523600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-13",218,227.37,207.89,209.64,-5.21,-2.42,907600,{"date":1486,"open":1487,"high":1478,"low":1488,"close":1451,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1451},"2026-03-12",201,196.78,14.5,7.24,1151500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":89,"volume":1499,"transactions":9,"vwap":1497},"2026-03-11",197.83,208.75,196.50999,200.35001,-0.49,641800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1315,"volume":1507,"transactions":9,"vwap":1505},"2026-03-10",197.66,206.69,194,200.84,4.99,817700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-09",185,197.22,182.10001,195.85001,6.96,3.68,677600,{"date":1518,"open":1519,"high":1520,"low":1426,"close":1521,"change":1400,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-03-06",188.95,203.85001,188.89,-2.77,964400,{"date":1525,"open":1526,"high":1527,"low":1426,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-05",199.39999,202.070007,194.28,-8.8,-4.33,771000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-04",198.67999,204.78,192.5,203.080002,5.73,2.9,585400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":619,"volume":1548,"transactions":9,"vwap":1546},"2026-03-03",198.7,200.53,186.39999,197.35001,-10.64,794300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-02",193.5,210.88,192.33,207.99001,5.4,2.67,703700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-27",203.7,210.48,197.95,202.59,-8.37,-3.97,625300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1204,"change":1572,"percent_change":190,"volume":1573,"transactions":9,"vwap":1204},"2026-02-26",208.47,216.89999,204.089996,0.33,670900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-25",212,213.42,205.60001,210.63,3.46,1.67,646300,{"date":1584,"open":1404,"high":1585,"low":540,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-24",207.60001,207.17,6.18,3.07,713800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-23",199.98,201.74001,192.3,200.99001,-2.74,-1.34,728700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-20",205.17,214.44,196.77,203.73,-5.15,-2.47,764900,{"date":1609,"open":1563,"high":1610,"low":1494,"close":1611,"change":1072,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-19",210.22,208.88,1.07,673000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1429,"volume":1621,"transactions":9,"vwap":1619},"2026-02-18",200.52,210.50999,197.59,206.67,7.32,833300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":190,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-02-17",194.53999,200.3,187.36,199.35001,0.08,1095900,{"date":1631,"open":1632,"high":1178,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-13",186.25,183.45,199.19,13.99,7.55,1572000,{"date":1639,"open":1202,"high":1202,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-12",184,185.2,-24.96,-11.88,2725200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-11",253,258,206.23,210.16,-54.83,-20.69,3218100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-10",275.25,276.79999,261,264.98999,-11.25,-4.07,881400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-09",259.29999,276.89001,254.0099945,276.23999,12.77,4.85,950000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-06",248.13,266.48999,244.78,263.47,21.38,8.83,971300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-05",243,254,236,242.089996,-9.34,-3.71,937400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-04",274.72,277,230.50999,251.42999,-29.04,-10.35,2049400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-03",279.89999,291.63,270.81,280.47,13.26,4.96,1015200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":338,"volume":1715,"transactions":9,"vwap":1713},"2026-02-02",279.20999,290,263,267.20999,-11.07,1148700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-30",292.25,304.92999,276,278.28,-23.22,-7.7,1590600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-29",336,339.70999,291.059998,301.5,-36.26,-10.74,2082100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":480,"volume":1741,"transactions":9,"vwap":1739},"2026-01-28",313,338.13,303.57001,337.76001,28.37,1844300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-27",282,317.45001,275,309.39001,27.69,9.83,1348800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-26",301.44,312.70001,279.089996,281.70001,-14.49,-4.89,1404100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":902,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-23",308.79001,309.029999,290.29999,296.19,-2.04,1005200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-22",305,319,293.60001,302.37,-1.57,-0.52,1240400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-21",329.20999,345.60001,290.10001,303.94,-11.98,-3.79,2238500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":232,"volume":1793,"transactions":9,"vwap":1791},"2026-01-20",323,337.73001,309.23001,315.92001,-15.11,1376200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-16",309,331.35999,298,331.029999,24.93,8.14,1612900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-15",314.23999,333.48999,303.81,306.10001,-1.47,-0.48,1403400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-14",296.14001,312.5,286,307.57001,9.3,3.12,949800,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-13",319.89001,332,297.10999,298.26999,-10.99,-3.55,1159800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1588,"percent_change":175,"volume":1836,"transactions":9,"vwap":1835},"2026-01-12",308.48001,315.87,296,309.26001,763400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-09",304.98999,318.049988,300.01001,306.19,19.94,6.97,1228700,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-08",317.98001,285.12,286.25,-36.72,-11.37,1536300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-07",310.45999,326.35999,306,322.97,11.08,3.55,967300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-06",311,321.70999,299,311.89001,11.48,3.82,1486400,{"date":1873,"open":1874,"high":1875,"low":1720,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-05",280.67999,305.76001,300.41,27.91,10.24,1923000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-02",247.85001,272.70001,246.11,272.5,29.74,12.25,1071200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-31",247.029999,248.5,239,242.75999,-4.27,-1.73,607700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1891,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1891},"2025-12-30",248.71001,254.74001,243.53999,-2.21,-0.89,615700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-29",247.46001,263.73001,245.14,249.24001,-5.06,-1.99,763300,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-26",260.39001,245.89999,254.3,-5.88,-2.26,553100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":787,"percent_change":818,"volume":1929,"transactions":9,"vwap":1928},"2025-12-24",257.01001,262.070007,252,260.17999,341700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":318,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-23",255,269.14999,253.14,258.049988,-1.19,744900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-22",270.25,281.32999,259,261.16,-0.61,-0.23,1262900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-19",235.2,265.88,234.74001,261.76999,32.09,13.97,1573400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-18",227.61,237.97,220.5,229.67999,8.59,3.89,861700,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-17",235.87,241.3,220.87,221.089996,-14.73,-6.25,831500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-16",222.60001,236.91,220.22,235.82001,7.08,3.1,761500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-15",250.25,251.99001,228.53,228.74001,-20.27,-8.14,1056300,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-12",272.73999,243.48,249.0099945,-24.1,-8.82,1021200,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-11",256.79001,274,255.57001,273.10999,8.53,3.22,1001200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-10",260,270.5,248.92999,264.57999,-0.11,-0.04,1299000,{"date":2019,"open":2020,"high":2021,"low":1648,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-09",264,266.76999,264.69,-3.81,-1.42,785400,{"date":2027,"open":2028,"high":2029,"low":1648,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-08",269.26001,269.53,268.5,2.27,0.85,675900,{"date":2035,"open":2036,"high":2037,"low":1942,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-05",287,287.17999,266.23001,-12.4,-4.45,1088700,{"date":2043,"open":2044,"high":1816,"low":2020,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-04",267.51001,278.63,10.53,3.93,1098500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":211,"volume":2056,"transactions":9,"vwap":2054},"2025-12-03",265,269.98999,253.8,268.10001,2.52,721300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-12-02",252.67999,271,252.5,265.57999,14.22,5.66,745500,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-01",250,257.42001,248.039993,251.36,-7.94,-3.06,531500,{"date":2076,"open":1942,"high":2077,"low":2078,"close":1665,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1665},"2025-11-28",263.60001,253.56,5.08,2,434500,{"date":2083,"open":1684,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-26",258.32001,250.35001,254.22,5.24,2.1,486000,{"date":2091,"open":2092,"high":2061,"low":2093,"close":2094,"change":2095,"percent_change":142,"volume":2096,"transactions":9,"vwap":2094},"2025-11-25",249.84,232.19,248.98,-0.86,580600,{"date":2098,"open":2099,"high":1647,"low":1159,"close":2092,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2092},"2025-11-24",237,8.11,3.35,1052400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1358,"volume":2110,"transactions":9,"vwap":2108},"2025-11-21",236.2,243.64999,221.35001,241.73,0.42,1161100,{"date":2112,"open":2113,"high":1816,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-20",282.95999,239.64,241.31,-22.96,-8.69,1462000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-19",252.32001,267.98999,247.94,264.26999,18.19,7.39,1345300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":54,"volume":2135,"transactions":9,"vwap":2133},"2025-11-18",240.080002,251.3,235.35001,246.080002,0.44,884400,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-17",240,251.84,245.64,-4.36,-1.74,850200,{"date":2145,"open":2146,"high":1658,"low":2147,"close":2068,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2068},"2025-11-14",231,230.0099945,-3.85,-1.52,1396900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-13",263.60999,269,247.87,253.85001,-21.75,-7.89,1219600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-12",277.049988,283.89001,266.79001,275.60001,0.06,0.02,723200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1113,"volume":2176,"transactions":9,"vwap":2174},"2025-11-11",279.070007,283.79999,267.16,275.54001,-14.66,989100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-10",308.98999,317.17001,280.48001,290.20001,-3.96,-1.35,1478400,{"date":2187,"open":2188,"high":2189,"low":1667,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-07",254.17999,298.95999,294.16,16.38,5.9,1907300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-06",287.35001,299.89999,266,277.78,-47.95,-14.72,2501900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1809,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-11-05",331,338.85999,321,325.73001,-0.45,1076700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-11-04",313.75,340,312.019989,327.20001,-15.79,-4.6,1013300,{"date":2221,"open":2222,"high":2223,"low":1824,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-11-03",350.73001,362.079987,342.98999,-24.47,-6.66,1412400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-31",386,390,360.17999,367.45999,-15.85,-4.14,1041400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-30",375,393.98001,371,383.31,-7.51,-1.92,817500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":836,"volume":2253,"transactions":9,"vwap":2251},"2025-10-29",366.23999,402,355.98999,390.82001,27.12,1538500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-28",374,382.26999,354.10001,363.70001,3.97,1.1,1233000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-27",391.14999,391.79999,350.60001,359.73001,-23.27,-6.08,1540100,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-24",364.32999,388,354,383,38.77,11.26,1539600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-23",320,349.95999,308,344.23001,29.4,9.34,1691000,{"date":2291,"open":2292,"high":174,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-22",351.23001,293.82001,314.82999,-62.18,-16.49,3387000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-21",385,395,367.76999,377.01001,-22.86,-5.72,1063400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-20",400,408.98999,372.60001,399.87,19.69,5.18,1452000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-17",398.67999,411.51001,365.64001,380.17999,-35.25,-8.49,2461100,{"date":2326,"open":2327,"high":26,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-16",454,406.01001,415.42999,-20.57,-4.72,2058200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-15",430,460.5,412.16,436,39.84,10.06,2025900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-14",387,415.13,370,396.16,-4.58,-1.14,1373700,{"date":2352,"open":2353,"high":2335,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-13",414.76001,387.049988,400.73999,37.03,10.18,1944300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1224,"percent_change":1913,"volume":2365,"transactions":9,"vwap":2364},"2025-10-10",380.98001,423.23999,362.64999,363.70999,2618500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":415,"volume":2373,"transactions":9,"vwap":2371},"2025-10-09",367.12,389.41,362.98001,371.089996,6.87,1101200,{"date":2375,"open":2376,"high":2230,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-10-08",378.88,359.01001,364.22,-5.85,-1.58,1266700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-10-07",357.89999,388.62,357,370.070007,13.79,3.87,1303200,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-10-06",348.95999,361.37,339,356.28,12.79,3.72,977300,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-03",351.5,360.14001,334.049988,343.48999,-5.6,-1.6,1077000,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-10-02",339.97,350.029999,325.5,349.089996,17.98,5.43,1005800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-10-01",303.98999,334.78,303.57999,331.10999,21.04,6.79,1124800,{"date":2428,"open":2429,"high":2430,"low":1858,"close":2431,"change":2432,"percent_change":1055,"volume":2433,"transactions":9,"vwap":2431},"2025-09-30",307.98999,320.76001,310.070007,-5.55,1056800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-29",316.70001,322,299.45999,315.62,10.27,3.36,1350400,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":220,"volume":2450,"transactions":9,"vwap":2448},"2025-09-26",316.14999,338,297,305.35001,-6.84,1763800,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-25",265.25,318.079987,261.56,312.19,36.19,13.11,2995300,{"date":2461,"open":2462,"high":2463,"low":1720,"close":1720,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1720},"2025-09-24",303.48999,304.97,-26.59,-8.79,1618000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1936,"volume":2474,"transactions":9,"vwap":2472},"2025-09-23",310,312,295.049988,302.59,-3.63,1287500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-22",296.88,312.54001,282.56,306.22,11.73,3.98,1943700,{"date":2485,"open":2011,"high":2486,"low":2011,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-19",301.57001,294.48999,31.84,12.12,3395600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-18",236.020004,264.88,231.62,262.64999,32.5,14.12,1886100,{"date":2501,"open":2502,"high":1159,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-17",233,221.23,230.14999,-3.47,-1.49,950800,{"date":2509,"open":1683,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-09-16",243.24001,226.42999,233.62,-9.86,-4.05,1311400,{"date":2517,"open":2518,"high":2519,"low":2520,"close":1995,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":1995},"2025-09-15",222.7,243.8,220.13,21.35,9.61,1491600,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":220,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-09-12",220.33,228,219.89999,222.13,-0.98,663200,{"date":2533,"open":1478,"high":2534,"low":2535,"close":2536,"change":1006,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-09-11",232.67,214,224.32001,2.29,1182100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-10",221.53,225.5,215.75999,219.3,1.4,0.64,884200,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-09-09",205,223.98,202.44,217.89999,13.22,6.46,1521700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-09-08",205.5,208.22,198.2,204.67999,-0.71,-0.35,767700,{"date":2567,"open":1487,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-09-05",205.39999,191.67999,205.39,6.38,3.21,928400,{"date":2575,"open":614,"high":2576,"low":2577,"close":2578,"change":845,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-09-04",205.88,198.059998,199.0099945,-1.26,619600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-09-03",207.5,209.95,197.88,201.53999,-2.35,-1.15,1061700,{"date":2591,"open":2592,"high":2550,"low":2593,"close":2594,"change":2595,"percent_change":1612,"volume":2596,"transactions":9,"vwap":2594},"2025-09-02",192.47,186.5,203.89,2.16,956100,{"date":2598,"open":2599,"high":1576,"low":1011,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-29",211.69,201.73,-7.65,-3.65,1440300,{"date":2605,"open":2606,"high":2607,"low":614,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-28",206.059998,215.28999,209.38,11.09,5.59,1529800,{"date":2613,"open":1222,"high":1561,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-27",197.67999,198.28999,-10.38,-4.97,1394600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-26",194.25,211.52,192.16,208.67,23.39,12.62,2440500,{"date":2629,"open":551,"high":2630,"low":2631,"close":2632,"change":1936,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-08-25",193.10001,184.41,185.28,-0.64,978600,{"date":2636,"open":2637,"high":1313,"low":2638,"close":2639,"change":2640,"percent_change":2314,"volume":2641,"transactions":9,"vwap":2639},"2025-08-22",178.92999,174.32001,186.47,9.19,1713600,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":107,"volume":2649,"transactions":9,"vwap":2647},"2025-08-21",177.070007,179.94,173.82001,177.28,1.29,833900,{"date":2651,"open":686,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-20",177.67,162.10001,175.99001,9.41,5.65,1543400,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1827,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-08-19",178.71001,179,164.75999,166.58,-6.19,1368200,{"date":2667,"open":2668,"high":1319,"low":2669,"close":2670,"change":2671,"percent_change":870,"volume":2672,"transactions":9,"vwap":2670},"2025-08-18",181.89,175.21001,177.57001,-5.84,1075200,{"date":2674,"open":1035,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-08-15",187.56,177.050003,183.41,-5.67,-3,1666500,{"date":2682,"open":2683,"high":2684,"low":1038,"close":2685,"change":2686,"percent_change":47,"volume":2687,"transactions":9,"vwap":2685},"2025-08-14",188.61,192.64999,189.080002,1.64,2849800,{"date":2689,"open":1595,"high":1433,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-08-13",183.33,187.44,-29.93,-13.77,5105500,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1896,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-08-12",216,229.96001,215,217.37,-0.79,1028100,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2514,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-08-11",219.77,225,211,219.10001,-1.81,774700,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-08-08",230.16,246,217.020004,223.14999,-11.79,-5.02,1282800,{"date":2721,"open":1159,"high":2722,"low":2723,"close":2724,"change":1315,"percent_change":2261,"volume":2725,"transactions":9,"vwap":2724},"2025-08-07",237.83,222.22,234.94,1528400,{"date":2727,"open":2099,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-08-06",264.89999,230.10001,232.39,18.59,8.7,2838200,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-08-05",212.78999,218.96001,206.12,213.8,3.75,1.79,1086100,{"date":2744,"open":1576,"high":1576,"low":2745,"close":2746,"change":2747,"percent_change":818,"volume":2748,"transactions":9,"vwap":2746},"2025-08-04",198.60001,210.050003,1.72,1065100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2017,"transactions":9,"vwap":2754},"2025-08-01",201.22,214.21001,192.94,208.33,-7.07,-3.28,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-31",225.16,227.24001,213,215.39999,-9.79,-4.35,1073000,{"date":2767,"open":2768,"high":2769,"low":2697,"close":2770,"change":2771,"percent_change":819,"volume":2772,"transactions":9,"vwap":2770},"2025-07-30",217,233.87,225.19,1.11,1003800,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-29",239.63,242,222.89999,224.080002,-15.32,-6.4,1127600,{"date":2783,"open":2714,"high":2784,"low":2785,"close":2786,"change":2407,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-07-28",246.12,227.57001,239.39999,-0.66,821700,{"date":2790,"open":2791,"high":2714,"low":1893,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-07-25",245,241,-1.33,-0.55,747700,{"date":2797,"open":1159,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2610,"volume":2802,"transactions":9,"vwap":2800},"2025-07-24",246.59,232.73,242.33,12.82,1084100,{"date":2804,"open":2805,"high":2806,"low":1478,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-23",221.5,233.89999,229.50999,13.68,6.34,1454100,{"date":2812,"open":2813,"high":2814,"low":1133,"close":2815,"change":2816,"percent_change":2602,"volume":2817,"transactions":9,"vwap":2815},"2025-07-22",219.45,225.24001,215.83,-8.17,1350200,{"date":2819,"open":2820,"high":2821,"low":2723,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-07-21",249.66,250.88,224,-25.34,-10.16,1929000,{"date":2827,"open":1893,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2159,"transactions":9,"vwap":2830},"2025-07-18",249.42,234.95,249.34,15.45,6.61,{"date":2834,"open":2835,"high":1979,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-17",228.3,225.39999,233.89,6.63,2.92,1052000,{"date":2842,"open":2697,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-07-16",229.49001,210.28,227.25999,12,5.57,1217900,{"date":2850,"open":2851,"high":2852,"low":1133,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-07-15",219.34,221,215.25999,-1.01,-0.47,1119800,{"date":2858,"open":2859,"high":2768,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-07-14",204,199.23,216.27,9.87,4.78,1015000,{"date":2866,"open":1536,"high":2867,"low":551,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-07-11",206.96001,206.39999,8.94,4.53,1244900,{"date":2873,"open":2874,"high":2875,"low":499,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-07-10",182.91,197.98,197.46001,18.09,10.09,1517200,{"date":2881,"open":2882,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":414,"volume":2886,"transactions":9,"vwap":2884},"2025-07-09",180.14999,172.059998,179.37,5.52,476000,{"date":2888,"open":2889,"high":1019,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-07-08",185.5,171.14,173.85001,-9.8,-5.34,1087300,{"date":2896,"open":1086,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-07-07",186.23,167.25999,183.64999,8,4.55,1050600,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-07-03",174.59,177.42,170.95,175.64999,-0.81,-0.46,462100,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-07-02",167.89,176.8,164.91,176.46001,7.75,4.59,853800,{"date":2922,"open":2923,"high":698,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-07-01",173.17,166.8,168.71001,-14.47,-7.9,1055300,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-30",168.95,184.42999,163.31,183.17999,14.53,8.62,1367000,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-06-27",177.31,178.66,161.74001,168.64999,-6.31,-3.61,1712900,{"date":2948,"open":2949,"high":1640,"low":272,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-26",163.46001,174.96001,-6.22,-3.43,2570300,{"date":2955,"open":2956,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2305,"volume":2960,"transactions":9,"vwap":2958},"2025-06-25",195.7,177,181.17999,-11,1639700,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2016,"volume":2968,"transactions":9,"vwap":2966},"2025-06-24",198.10001,203.46001,184.88,192.17999,-0.07,1965400,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":1072,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2974},"2025-06-23",198.75999,204.95,183.61,192.25,1.16,1892000,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":1006,"volume":2984,"transactions":9,"vwap":2982},"2025-06-20",193.19,211.31,188.48,190.039993,9.08,2947300,{"date":2986,"open":616,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-18",182.39,174.63,180.96001,7.93,4.58,1101300,{"date":2994,"open":1045,"high":2995,"low":2996,"close":2997,"change":1981,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-06-17",176.47,168.58,173.029999,1.82,1129400,{"date":3001,"open":3002,"high":3003,"low":892,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-06-16",172.60001,176.62,169.92999,7.69,4.74,1303600,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-06-13",153.95,165.25,152.16,162.24001,3.8,2.4,1045600,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":1088,"percent_change":168,"volume":3023,"transactions":9,"vwap":3022},"2025-06-12",155.96001,160.56,154.050003,158.44,692000,{"date":3025,"open":3026,"high":851,"low":3026,"close":677,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":677},"2025-06-11",147.12,12.21,8.37,2092600,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":2015,"volume":3037,"transactions":9,"vwap":3035},"2025-06-10",147.59,149.39,140.64999,145.92,-0.16,970100,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-06-09",149.34,152.72,144.14999,146.080002,2.97,2.08,1263500,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-06-06",136.98,143.64999,133,143.11,6.77,4.97,995700,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-06-05",144.38,146.83,130.81,136.34,-4.66,-3.3,1869400,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-06-04",133.99001,142.69,128.17999,141,9.55,7.27,1903200,{"date":3075,"open":3076,"high":197,"low":3077,"close":3078,"change":2372,"percent_change":1374,"volume":3079,"transactions":9,"vwap":3078},"2025-06-03",135.47,130.21001,131.45,1905100,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-06-02",125.040001,127.99,123.26,124.58,-2.34,-1.84,771700,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-30",118,128.69,117.64,126.92,3.42,2.77,1169300,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-29",129.60001,130,122.39,123.5,-4.24,-3.32,1252100,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-28",130.55,136,126.5,127.74,-0.12,-0.09,2487700,{"date":3117,"open":3118,"high":3119,"low":3118,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-27",115.81,129.12,127.86,14.57,12.86,3199400,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-05-23",111.75,118.27,100.5,113.29,20.12,21.59,4260200,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":243,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3138},"2025-05-22",92.91,94.76,90.83,93.17,-0.18,576700,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":3087,"volume":3148,"transactions":9,"vwap":3146},"2025-05-21",93.7,98.71,92.84,93.34,-1.75,839300,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":2015,"percent_change":3113,"volume":3155,"transactions":9,"vwap":3154},"2025-05-20",96.48,97,92.99,95.089996,357100,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":2794,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3161},"2025-05-19",93.36,95.54,90.25,95.2,-0.57,466800,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-05-16",96.39,97.49,94,95.75,-0.56,-0.58,566100,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":1944,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3178},"2025-05-15",95.16,96.53,91.63,96.31,-0.63,626700,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3186},"2025-05-14",94.07,98.68,92.78,96.92,4.35,4.7,2138100,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":1921,"volume":3197,"transactions":9,"vwap":3195},"2025-05-13",94.91,97.5,92.14,92.57,-2.14,769300,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":2771,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3203},"2025-05-12",99.85,101.53,92.099998,94.71,1.19,1046000,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3211},"2025-05-09",90.84,94.059998,88.47,93.6,5.14,5.81,1266600,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3220},"2025-05-08",80.75,89.9,80.45,88.46,15.96,22.01,1899800,{"date":3225,"open":3226,"high":3226,"low":3227,"close":3228,"change":3229,"percent_change":3230,"volume":3231,"transactions":9,"vwap":3228},"2025-05-07",76,71.53,72.5,-1.96,-2.63,693400,{"date":3233,"open":3234,"high":3235,"low":3234,"close":3236,"change":3237,"percent_change":1323,"volume":3238,"transactions":9,"vwap":3236},"2025-05-06",70.43,75.56,74.46,2.8,474600,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":1055,"percent_change":3245,"volume":3246,"transactions":9,"vwap":3244},"2025-05-05",73.39,73.87,71,71.66,-2.4,330700,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":3253,"percent_change":3254,"volume":1929,"transactions":9,"vwap":3252},"2025-05-02",72.43,74.53,72,73.42,2.33,3.28,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":3261,"percent_change":3262,"volume":3263,"transactions":9,"vwap":3260},"2025-05-01",70.88,72.050003,69.5,71.089996,1.8,2.6,324000,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3269,"change":555,"percent_change":2587,"volume":3270,"transactions":9,"vwap":3269},"2025-04-30",67.69,69.84,66.38,69.29,300800,{"date":3272,"open":3273,"high":3274,"low":3275,"close":3276,"change":3277,"percent_change":3278,"volume":3279,"transactions":9,"vwap":3276},"2025-04-29",70,71.25,68.49,70.96,0.59,0.84,226400,{"date":3281,"open":3251,"high":3282,"low":3283,"close":3284,"change":3285,"percent_change":2975,"volume":3286,"transactions":9,"vwap":3284},"2025-04-28",72.53,67.7,70.37,0.81,277000,{"date":3288,"open":3289,"high":3290,"low":3291,"close":3292,"change":3285,"percent_change":3293,"volume":3294,"transactions":9,"vwap":3292},"2025-04-25",67.4,70.66,67.27,69.56,1.18,232700,{"date":3296,"open":3297,"high":3298,"low":3297,"close":3299,"change":3300,"percent_change":3301,"volume":3302,"transactions":9,"vwap":3299},"2025-04-24",67.37,69.58,68.75,1.48,2.2,388600,{"date":182,"open":3304,"high":3305,"low":178,"close":3291,"change":142,"percent_change":3306,"volume":3307,"transactions":9,"vwap":3291},67.61,68.88,-0.5,413900]