[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNDY":3,"homepage-market-summary":30,"stock-historical-MNDY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MNDY","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"monday.com Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Monday.com Ltd is an artificial intelligence work platform that runs and orchestrates the core of all work. The platform democratizes access to software, including AI, enabling organizations to easily build applications and work management tools that fit their needs. The cloud-based platform is a no-code and low-code framework built from modular building blocks that are simple enough for anyone to use, yet powerful enough to drive core business across any organization. The platform also integrates with other systems and applications, creating a connective layer for organizations that links departments and bridges information silos. In addition to the core products, it introduced four core Al work capabilities: monday sidekick, monday vibe, monday agents, and workflows.","3,155",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},84.29,85.33,85.835,83.5,82.66,1.63,1.97,935581.292943,17338,84.5479,210.49001,57.5,1670743.115872506,17.5,1337,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},316.98001,1456067,531464522.083999,-68.27,"2025-04-24",[184,185,194,205,216,227,238,248,258,269,279,290,301,312,323,333,344,355,366,377,387,397,408,419,429,440,450,459,469,479,490,501,512,522,532,543,554,565,575,586,597,608,618,629,639,650,661,670,681,692,702,713,724,735,746,757,768,776,785,794,803,811,819,828,837,845,854,862,871,879,887,896,905,914,923,931,940,948,956,964,973,982,990,998,1007,1016,1022,1029,1037,1046,1055,1063,1071,1078,1087,1093,1100,1108,1117,1126,1134,1142,1151,1159,1168,1176,1184,1192,1201,1210,1219,1228,1236,1244,1253,1261,1269,1276,1284,1291,1300,1309,1318,1326,1334,1343,1352,1361,1368,1375,1379,1388,1397,1405,1411,1419,1428,1436,1442,1448,1455,1462,1470,1478,1486,1494,1502,1509,1515,1523,1531,1537,1545,1554,1562,1569,1576,1584,1592,1599,1607,1614,1621,1629,1635,1644,1651,1660,1669,1678,1686,1694,1702,1710,1718,1727,1735,1742,1749,1757,1764,1773,1782,1791,1800,1807,1815,1823,1831,1840,1849,1857,1865,1872,1880,1888,1897,1903,1911,1919,1927,1935,1943,1952,1960,1968,1976,1984,1990,1997,2004,2013,2021,2030,2038,2044,2053,2062,2069,2078,2087,2096,2105,2113,2121,2130,2137,2144,2152,2160,2169,2177,2184,2191,2199,2206,2213,2219,2226,2235,2243,2250,2258,2267,2275,2283,2292,2300,2308,2317,2326,2334,2341,2350,2359,2367,2374,2383,2392,2401,2410,2418,2427,2435,2444,2452,2460,2466,2472,2481,2489,2497,2505,2513,2520,2528,2534,2542,2551,2560,2568,2576,2585,2592,2600,2609,2617,2624,2632,2641,2649,2658,2667,2675,2683,2691,2697,2706,2713,2720,2729,2738,2745,2753,2762,2771,2779,2786,2795,2803,2811,2820,2829,2837,2844,2853,2861,2870,2879,2888,2895,2903,2912,2920,2929,2938,2947,2954,2962,2970,2978,2985,2993,3002,3010,3017,3025,3032,3038,3046,3052,3059,3066,3074,3083,3092,3101,3110,3118,3127,3134,3143,3152,3160,3169,3177,3185,3194,3201,3208,3216,3225,3233,3241,3248],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":19,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",79.33,78.775,3.86,4.9,884559.966804,15890,81.4583,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",80.45,80.59,77.71,78.8,-1.51,-1.88,922950.702407,15829,78.8546,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",81.37,83.54,79.695,80.31,1.85,2.36,1170352.743453,20079,81.1043,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",76.01,80.75,75.495,78.46,2.41,3.17,1801513.66455,25260,78.335,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",76.825,79.12,73.16,76.05,-3,-3.8,2473912.469792,35700,75.8365,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",81.2,76.71,79.05,-4.61,-5.51,1280297.272974,23626,78.8144,{"date":249,"open":250,"high":251,"low":18,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",85.55,86.39,83.66,-2.34,-2.72,410140.432356,10372,84.3192,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",86.46,87.67,84.6705,86,-0.46,-0.53,597340.826016,11234,86.1626,{"date":270,"open":271,"high":272,"low":273,"close":260,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",85.93,88.21,85.16,1.51,1.78,953931.847859,14176,86.8366,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",90.5,90.76,83.51,84.95,-3.01,-3.42,1012260.767323,20431,85.3789,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",85,87.99,83.82,87.96,2.83,3.32,1086332.33408,18840,86.8157,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",90.68,90.7109,84.9,85.13,-5.16,-5.71,1487885.491808,27664,86.1137,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",92.55,93.71,89.47,90.29,-3.77,-4.01,848937.01196,16354,90.8088,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",92.26,95.235,91.52,94.06,0.01,851721.941614,14763,93.7636,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",94.55,98.62,93.95,94.05,-2.055,-2.14,1141264.604583,17703,95.565,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",90,97.04,89.74,96.105,9.265,10.67,1685235.738134,29337,94.6399,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",84.72,87.76,84.3,86.84,1.67,1.96,1202046.959224,17257,86.6089,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",80.4,85.21,79.1978,85.17,4.06,5.01,2077668.796362,23061,83.3118,{"date":378,"open":18,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",84.16,80.85,81.11,-2.56,-3.06,1078121.90156,20407,81.9945,{"date":388,"open":389,"high":390,"low":18,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",89.34,89.55,83.67,-7.4,-8.13,1467660.953173,28514,85.5593,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",94.79,95.41,89.01,91.07,-6.26,-6.43,945960.071887,19114,91.0065,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",97.665,100.03,94.82,97.33,2.89,3.06,812034.63947,14254,97.1896,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":340,"volume":426,"transactions":427,"vwap":428},"2026-09-02",96.3,97.37,93.24,94.44,-2.07,869102.805629,17760,94.52,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",98.69,100.06,95.79,96.51,-4.63,-4.58,1088545.413282,17162,96.9181,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",99.9,102,99.13,101.14,0.43,1142550.281133,14287,100.7669,{"date":451,"open":452,"high":443,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",99.01,100.71,1.205,1.21,815568.111369,17080,100.5734,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",95.13,101.35,99.505,6.955,7.51,1441986.857662,26135,98.6139,{"date":470,"open":471,"high":472,"low":473,"close":314,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",90.06,93.575,89.45,-0.68,-0.73,1389634.983982,20829,92.3349,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",92.36,95.25,91.401,93.23,-1.02,-1.08,1595882.988569,21779,93.7613,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",91.26,95,90.66,94.25,3.52,3.88,1426320.914833,19798,93.5666,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",90.8,93.62,88.51,90.73,-0.57,-0.62,792280.091035,13734,91.6569,{"date":513,"open":348,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",92.89,89.51,91.3,0.29,0.32,683570.219127,14331,91.2101,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",87.81,93.332,91.01,2.97,3.37,992175.003899,20953,91.4453,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",84.06,89.76,83.3,88.04,4.71,5.65,1168580.76003,20910,87.8676,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",86.12,86.25,82.72,83.33,-4.19,-4.79,987092.473768,20428,83.6893,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",94.02,94.1,87.36,87.52,-6.77,-7.18,1226086.204144,23440,88.8984,{"date":566,"open":567,"high":568,"low":283,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",87,95.15,94.29,8.34,9.7,2141582.362543,32062,91.1985,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",85.22,86.61,83.46,85.95,-1.52,-1.74,1485542.063471,27075,85.024,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",86.52,88.24,83.9,87.47,-1.15,-1.3,1780303.458133,24405,87.0358,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",81.4,88.99,80.22,88.62,-4.51,-4.84,4817338.396467,63599,86.4727,{"date":609,"open":610,"high":611,"low":516,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",92.94,94.4,93.13,5.56,6.35,2462307.812779,37078,93.0419,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",86.625,88.1301,84.56,87.57,-3.88,-4.24,1098546.614362,21506,86.9342,{"date":630,"open":493,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",95.46,90.17,91.45,-2.35,-2.51,1123173.239669,15542,91.5151,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",87.25,94.12,87.12,93.8,4.88,5.49,983034.48506,18977,92.2008,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",89.91,92.2,88.26,88.92,1.77,2.03,970108.272934,18464,89.5732,{"date":662,"open":545,"high":663,"low":664,"close":665,"change":666,"percent_change":592,"volume":667,"transactions":668,"vwap":669},"2026-07-31",89.77,85.25,87.15,-1.01,909695.068928,16854,87.2053,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",85.67,88.38,83.16,88.16,-2.09,-2.32,2040274.965391,28913,86.8098,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",87.625,91.97,86.744,90.25,3.16,3.63,1448232.582654,26478,90.2464,{"date":693,"open":694,"high":389,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",83.625,83.57,87.09,4.99,6.08,1493033.136579,24522,87.1951,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",78.97,83.724,78.5,82.1,4.67,6.03,2207226.21512,28328,82.1066,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-24",73.75,77.58,73.61,77.43,5.69,7.93,3072016.826219,30291,76.3063,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-23",75.585,76.68,71.165,71.74,-2.17,-2.94,1531611.910514,28751,72.5274,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",74.03,74.35,69.1,73.91,1.07,1.47,2410231.261127,36260,72.7074,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",75.08,78.25,72.08,72.84,-3.91,-5.09,2026976.233734,28567,73.6721,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",77.47,79.89,75.16,76.75,-1.94,-2.47,1821297.639521,24649,77.8357,{"date":769,"open":770,"high":771,"low":716,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-17",78.56,80.74,78.69,-0.34,-0.43,1086900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-16",81.07,81.39,77.29,79.029999,-1.68,-2.08,1407500,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-15",83.07,84.78,80.41,80.71,-1.13,-1.38,1046700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-14",80.010002,84,79.44,81.84,-5,-5.76,1249400,{"date":804,"open":805,"high":806,"low":807,"close":360,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":360},"2026-07-13",84.12,87.41,83.25,4.37,5.3,941000,{"date":812,"open":813,"high":251,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-10",85.88,82.044998,82.47,-1.18,-1.41,641300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",77.69,83.78,76.5,83.65,2.63,3.25,648900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",81.99,82.54,80,81.019997,-3.08,-3.66,722400,{"date":838,"open":306,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",85.82,82.019997,84.099998,1.6,1.94,1033500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-06",78.58,82.62,77.55,82.5,2.73,3.42,876800,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",75.56,79.95,79.77,3.51,4.6,924700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",75.345,78.16,74.32,76.26,3.87,5.35,923400,{"date":872,"open":873,"high":874,"low":875,"close":873,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":873},"2026-06-30",72.39,73.99,71.010002,-1.21,-1.64,589000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":38,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-29",74.57,76.14,73.38,73.6,0.79,799700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-26",67.61,73.089996,67.5,73.019997,5.93,8.84,1604600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-25",69.14,69.95,66.85,67.089996,-3.83,-5.4,1300800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-24",69.75,72.29,69.105,70.92,0.91,1.3,485200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-23",71.42,72.050003,69.37,70.010002,-0.35,-0.5,857000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":877,"volume":930,"transactions":9,"vwap":928},"2026-06-22",70.65,72.25,68.32,70.36,-1.17,1223400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-18",72.4,73.17,70.3,71.53,-1.85,-2.52,1638900,{"date":941,"open":942,"high":943,"low":944,"close":883,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":883},"2026-06-17",75,77.080002,72.79,-2.18,-2.89,1130900,{"date":949,"open":950,"high":951,"low":952,"close":856,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":856},"2026-06-16",76.64,78.7,74,-1.7,-2.2,1104900,{"date":957,"open":958,"high":959,"low":241,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-15",79.29,80.835,77.26,-0.31,-0.4,1449800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-12",78.6,79.56,74.85,77.57,-2.01,-2.53,2791700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-11",80.185,82.85,77.63,79.58,-2.12,-2.59,2045100,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-10",80.35,83.95,81.7,-1.53,-1.84,977500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":265,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-09",82.27,83.42,78.95,83.23,-0.63,1845000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-08",84.87,85.38,83.17,83.76,-1.98,-2.31,768800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-05",87.31,88.75,82.080002,85.74,-1.57,-1.8,1693700,{"date":1017,"open":600,"high":282,"low":1018,"close":1009,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1009},"2026-06-04",86.5,1.36,1.58,1367400,{"date":1023,"open":390,"high":1024,"low":1025,"close":580,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":580},"2026-06-03",89.775,84.76,-5.56,-6.08,1598700,{"date":1030,"open":1010,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-02",92.24,87.51,91.51,-3.96,-4.15,2753300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-01",90.54,97.3,87.33,95.47,11.85,14.17,4003200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-29",79.26,83.92,78.455,83.62,6.13,7.91,5992900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":741,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-28",77.61,79.87,76.050003,77.49,1.4,1304400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":265,"volume":1070,"transactions":9,"vwap":1068},"2026-05-27",74.95,79,74.0019989,76.42,-0.41,1728300,{"date":1072,"open":749,"high":1048,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-26",75.355,76.83,-2.225,-2.81,1702100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-22",77.59,81.099998,77.5,79.055,2.795,3.67,1299400,{"date":1088,"open":969,"high":1089,"low":1090,"close":867,"change":946,"percent_change":1091,"volume":1092,"transactions":9,"vwap":867},"2026-05-21",77.793,75.35,-3.65,1213100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1096,"change":1098,"percent_change":742,"volume":1099,"transactions":9,"vwap":1096},"2026-05-20",75.625,79.15,73.55,1.145,1430500,{"date":1101,"open":1102,"high":1103,"low":241,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-19",79.7,82.87,78.0049973,-0.035,-0.04,2268100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-18",71.78,78.47,71.45,78.040001,6.07,8.43,2897500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-15",69.53,72.95,68.55,71.97,2.24,3.21,1684900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":657,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-14",67.87,71.089996,65.915,69.73,3,1777200,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-13",71.32,67.12,67.7,-4.29,-5.96,2306400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-12",76.79,77.73,71.94,71.99,-4.92,-6.4,2487800,{"date":1152,"open":1153,"high":1154,"low":934,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-11",85.51,88.48,76.91,4.84,6.72,8527100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-08",71.89,72.908,68.86,72.07,-4.32,-5.66,2595100,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-07",75.3,77.81,76.39,2.42,3.27,1459600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1004,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-05-06",74.7,74.76,72.029999,73.97,-2.61,1388700,{"date":1185,"open":1186,"high":759,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-05",77.11,73.8,75.95,-1.37,-1.77,1330300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-04",72.63,78.68,72.5,77.32,4.58,6.3,2131300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-01",69.78,73.010002,68.34,72.74,6.87,10.43,1994200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-30",65.49,66.485,63.89,65.87,-0.79,-1.19,1001900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-29",66.52,67.029999,65.18,66.66,-0.59,-0.88,620800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":791,"volume":1235,"transactions":9,"vwap":1233},"2026-04-28",68.93,70.065002,66.39,67.25,-0.77,1142700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":81,"volume":1243,"transactions":9,"vwap":1241},"2026-04-27",67.29,69.19,66.61,68.019997,0.23,1056400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-24",65.22,67.86,64.75,67.79,3.19,4.94,1177200,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-23",66.3,62.17,64.6,-5.14,-7.37,2002500,{"date":1262,"open":1263,"high":1264,"low":1241,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-22",68.91,70.49,69.74,1.88,2.77,1406300,{"date":1270,"open":1239,"high":1271,"low":1272,"close":1247,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1247},"2026-04-21",73.58,67.42,-0.55,-0.8,1554700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":852,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-20",64.25,68.46,64,68.41,5.26,1633700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":792,"percent_change":783,"volume":1290,"transactions":9,"vwap":1289},"2026-04-17",68.89,68.95,64.54,64.99,1287300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-16",66.6,67.74,64.5,66.37,0.94,1.44,1961700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-15",64.4,65.61,63.11,65.43,3.74,6.06,2431400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-14",63.55,65.66,61.2,61.69,-1.86,-2.93,1610200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1311,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1311},"2026-04-13",58.92,63.67,58.11,4.74,8.06,2407300,{"date":1327,"open":1328,"high":1329,"low":26,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-10",62.5,62.53,58.81,-3.58,-5.74,2527000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-09",64.71,65,61.61,62.39,-3.25,-4.95,1759300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-08",69.26,70,65.41,65.64,-1.07,-1.6,1848300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-07",67.07,68.080002,66.15,66.71,-0.99,-1.46,884900,{"date":1362,"open":1205,"high":1363,"low":1364,"close":1138,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1138},"2026-04-06",69.28,66.18,-0.64,-0.94,1108600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1205,"change":107,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1205},"2026-04-02",68.099998,69.3,66.36,0.35,865500,{"date":1376,"open":899,"high":1264,"low":1377,"close":1370,"change":666,"percent_change":1359,"volume":1378,"transactions":9,"vwap":1370},"2026-04-01",67.099998,956000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-31",68.9,70.59,68.25,69.11,1.23,1.81,983700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-30",67.010002,69.42,66.88,67.88,1.41,2.12,1168000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":549,"volume":1404,"transactions":9,"vwap":1402},"2026-03-27",67.75,68.165,66.26,66.47,-2.91,1461400,{"date":1406,"open":1121,"high":1407,"low":891,"close":1408,"change":1409,"percent_change":82,"volume":1410,"transactions":9,"vwap":1408},"2026-03-26",70.85,69.38,0.1,1833100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1363,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1363},"2026-03-25",74.79,75.2,68.7,-3.09,-4.27,1462400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-24",74.31,74.37,70.735,72.37,-3.1,-4.11,1231500,{"date":1429,"open":866,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-23",76.84,73.484,75.47,1.62,2.19,1148600,{"date":1437,"open":1438,"high":1188,"low":1439,"close":1440,"change":1226,"percent_change":816,"volume":1441,"transactions":9,"vwap":1440},"2026-03-20",74.36,72.010002,73.85,1486200,{"date":1443,"open":1187,"high":780,"low":1204,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-19",74.73,0.76,1.03,1346200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1181,"change":1453,"percent_change":582,"volume":1454,"transactions":9,"vwap":1181},"2026-03-18",74.24,77.059998,73.79,-1.31,1096000,{"date":1456,"open":1457,"high":821,"low":740,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-17",74.43,75.28,0.88,1.18,831500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":264,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-16",74.61,75.97,73.72,74.4,-0.61,1433200,{"date":1471,"open":1472,"high":1473,"low":231,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-13",73.46,76.98,74.86,1.28,1.74,1363300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1271,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1271},"2026-03-12",75.52,78,73.15,-2.45,-3.22,1548200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1013,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-11",78.96,79.22,73.76,76.029999,-2.02,1493000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1417,"volume":1501,"transactions":9,"vwap":1499},"2026-03-10",81,81.18,77.010002,77.6,-3.46,1961000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":212,"percent_change":1132,"volume":1508,"transactions":9,"vwap":1507},"2026-03-09",77.99,81.21,76.76,81.059998,2288100,{"date":1510,"open":1511,"high":1512,"low":1172,"close":951,"change":89,"percent_change":1513,"volume":1514,"transactions":9,"vwap":951},"2026-03-06",78.23,79.57,0.28,1166100,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-05",76.72,81.85,78.48,2.45,3.22,1906200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1491,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1491},"2026-03-04",73.51,76.61,72.75,2.47,3.36,1363600,{"date":1532,"open":1203,"high":952,"low":1533,"close":1534,"change":1535,"percent_change":688,"volume":1536,"transactions":9,"vwap":1534},"2026-03-03",68.8,73.56,2.58,2134700,{"date":1538,"open":1161,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-02",73.89,69.76,70.98,-1.66,-2.29,2475200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-27",72.8,73.87,71,72.64,-2.96,-3.92,2083600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1476,"volume":1561,"transactions":9,"vwap":1559},"2026-02-26",74.99,79.125,73.77,75.6,1.29,2103600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1421,"change":1567,"percent_change":1189,"volume":1568,"transactions":9,"vwap":1421},"2026-02-25",75.63,75.805,71.9,-1.03,2239100,{"date":1570,"open":925,"high":1068,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-24",69.721,75.34,5.215,7.44,4215100,{"date":1577,"open":1578,"high":1579,"low":1230,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-23",71.81,72.34,70.125,-5.455,-7.22,4559400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1273,"volume":1591,"transactions":9,"vwap":1589},"2026-02-20",75.88,79.68,74.91,75.58,-0.42,3413000,{"date":1593,"open":1594,"high":1504,"low":1595,"close":1596,"change":1597,"percent_change":593,"volume":1598,"transactions":9,"vwap":1596},"2026-02-19",76.85,75.46,76,-1,3108600,{"date":1600,"open":1601,"high":1602,"low":1120,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-18",74.34,77.83,77,2.66,3.58,3027600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1601,"change":362,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1601},"2026-02-17",71.59,75.29,71.33,2.71,4576600,{"date":1615,"open":1616,"high":1603,"low":1617,"close":1618,"change":1619,"percent_change":953,"volume":1620,"transactions":9,"vwap":1618},"2026-02-13",74.93,72.080002,72.38,-1.25,4040400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":88,"volume":1628,"transactions":9,"vwap":1626},"2026-02-12",72.556,77.9,70.7,73.63,0.54,6008600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":890,"change":485,"percent_change":792,"volume":1634,"transactions":9,"vwap":890},"2026-02-11",73.47,76.535,68.68,8123900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-10",76.8,77.93,73.2,74.11,-3.52,-4.53,6974500,{"date":1645,"open":1646,"high":1647,"low":1204,"close":977,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":977},"2026-02-09",76.92,80.9,-20.37,-20.79,12910400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-06",96.010002,98.63,92.73,98,3.41,3.61,3548900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-05",101.37,104.065002,94.27,94.59,-10.21,-9.74,3036200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-04",98.47,108.72,95.080002,104.8,3.09,3.04,5089000,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-03",109.58,100.080002,101.71,-11.11,-9.85,3585600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":782,"volume":1693,"transactions":9,"vwap":1691},"2026-02-02",115.13,117.245,112.5,112.82,-1.93,1336300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":172,"volume":1701,"transactions":9,"vwap":1699},"2026-01-30",115.8,118.16,113.8,114.75,-0.82,1795500,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-29",121.77,114.46,115.57,-10.58,-8.39,2263400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":132,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-28",125.92,128.78999,125.55,126.15,0.69,1097400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-27",130.39,131.311,124.34,125.28,-4.78,-3.68,1124800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":88,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-26",129.32001,130.91499,128.53,130.059998,0.57,964200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1729,"change":1740,"percent_change":1475,"volume":1741,"transactions":9,"vwap":1729},"2026-01-23",128.49001,133,128.25,1.64,1384100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":159,"percent_change":446,"volume":1748,"transactions":9,"vwap":1747},"2026-01-22",127.96,130.73,126,127.68,1246000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":107,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-21",127.54,129.050003,124,127.13,0.19,1908100,{"date":1758,"open":1753,"high":1759,"low":1760,"close":1761,"change":1755,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-20",129.75,123.45,126.89,0.15,1830500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-16",132.82001,133.77,126.413,126.7,-6.11,-4.6,2266900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-15",131.59,136.71001,131.42999,132.81,2.48,1.9,1679300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-14",139.35001,139.50999,129.992,130.33,-8.89,-6.39,2555000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-13",146.33,147.39,137.080002,139.22,-7.13,-4.87,2081700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":782,"percent_change":791,"volume":1806,"transactions":9,"vwap":1805},"2026-01-12",146.85001,147.36301,142.815,146.35001,998100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":107,"volume":1814,"transactions":9,"vwap":1812},"2026-01-09",148.83,149.39999,146.41,148.029999,0.36,598900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":581,"volume":1822,"transactions":9,"vwap":1820},"2026-01-08",149.82001,151,143.78999,147.67,-2.28,1241600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1676,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2026-01-07",147.3,150.61501,146.36,149.95,2.07,1038400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-06",143,147.7,142.089996,146.91,4.14,2.9,1749600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-05",144.56,149.67,142.5,142.77,-0.65,-0.45,1956500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1076,"volume":1856,"transactions":9,"vwap":1854},"2026-01-02",148.42999,149.17,142.78999,143.42,-4.14,1212400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1123,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-31",145.32001,148.325,144.7,147.56,1.54,886300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1859,"change":1870,"percent_change":1106,"volume":1871,"transactions":9,"vwap":1859},"2025-12-30",145.22,149.26199,145.19,-0.06,789200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":962,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-29",144.35001,147.12,143.5,145.38,-0.27,859500,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-26",146.5,144.2,145.78,-0.32,-0.22,594800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-24",144.67,147.050003,144.60001,146.10001,1.01,0.7,306200,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":383,"percent_change":425,"volume":1902,"transactions":9,"vwap":1901},"2025-12-23",147.25,143.61,145.089996,967900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":741,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-22",149.5,151.46001,147.75,148.14999,0.73,893100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":741,"volume":1918,"transactions":9,"vwap":1916},"2025-12-19",145.55,148.72,145.52299,147.080002,1.56,1485800,{"date":1920,"open":1921,"high":1922,"low":1901,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-18",147.38,150.089996,145.52,0.85,0.59,1296400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1890,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1890},"2025-12-17",150.5,152.49001,144.25,-5.47,-3.64,1785300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1468,"volume":1942,"transactions":9,"vwap":1940},"2025-12-16",150.56,153.912,149.7,150.14,-0.92,1745300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-15",156.50999,156.89999,150.66,151.059998,-5.88,-3.75,791100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1148,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-12-12",162.24001,163.34,156.74001,156.94,-3.04,820500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1863,"volume":1967,"transactions":9,"vwap":1965},"2025-12-11",159.39999,163.55499,158.22,161.86,2.46,911100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1962,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1962},"2025-12-10",161.41,162.2,157.8,-3.11,-1.91,710900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1627,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-12-09",161.24001,163.355,160.31,162.50999,0.33,835300,{"date":1985,"open":1957,"high":1986,"low":1946,"close":1987,"change":1988,"percent_change":1124,"volume":1989,"transactions":9,"vwap":1987},"2025-12-08",164.49001,161.97,5.03,1099800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1957,"change":1995,"percent_change":1394,"volume":1996,"transactions":9,"vwap":1957},"2025-12-05",153.60001,159.7,153.27,2.18,978100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1123,"percent_change":742,"volume":2003,"transactions":9,"vwap":2002},"2025-12-04",155.89,158.059998,152.405,154.75999,1097100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-03",147.66,155.41,147,152.52,3.92,2.64,1372900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1453,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-12-02",150.8,151.53999,148,148.60001,-0.87,765500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-01",142.875,151.13,141.2,149.91,6.05,4.21,1563500,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1234,"volume":2037,"transactions":9,"vwap":2035},"2025-11-28",146.050003,147.88,141.96001,143.86,-1.11,940300,{"date":2039,"open":2040,"high":2040,"low":1931,"close":2041,"change":1076,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-26",148.97,144.97,-1.9,798300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-25",145,148.63,143.52,147.78,2.545,1.75,1561900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-24",147.42999,148.74001,143.25999,145.235,-1.615,-1.1,2176700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1802,"change":1433,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1802},"2025-11-21",145.2,149.33,141.58,1.12,1543800,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-20",151.52,153.5,144.53,145.23,-3.69,-2.48,1055400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-19",151.82001,152.84,147.14,148.92,-4.255,-2.78,1316800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-18",149.25,153.74001,147.17,153.175,2.835,1.89,1256000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-17",160.42999,161.42999,149.88,150.34,-10.2,-6.35,1870300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1106,"volume":2112,"transactions":9,"vwap":2110},"2025-11-14",157.11,164.16,156.35001,160.53999,-0.07,1921700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1297,"volume":2120,"transactions":9,"vwap":2118},"2025-11-13",158.5,162.71001,157.42999,160.61,1.5,1222900,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-12",164.92999,166.295,157,159.11,-6.07,-3.67,1824900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1567,"percent_change":508,"volume":2136,"transactions":9,"vwap":2135},"2025-11-11",166.21001,169.75999,163.50999,165.17999,2863600,{"date":2138,"open":2139,"high":2140,"low":1818,"close":2132,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2132},"2025-11-10",151.39,167.5,-23.38,-12.33,6418700,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-07",176.17999,190.72,189.59,8.57,4.73,1646800,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-06",188,178.10001,181.020004,-11.21,-5.83,1713500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-05",192.86,194.91,190.53,192.23,-0.44,-0.23,796800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2127,"volume":2176,"transactions":9,"vwap":2174},"2025-11-04",200.25999,200.62,192.12,192.67,-12.45,741400,{"date":2178,"open":2179,"high":25,"low":2180,"close":2181,"change":2182,"percent_change":1870,"volume":2183,"transactions":9,"vwap":2181},"2025-11-03",205.58,204.059998,205.12,-0.12,938800,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":1250,"volume":2190,"transactions":9,"vwap":2188},"2025-10-31",198.13,207.64999,205.24001,6.34,764700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":274,"volume":2198,"transactions":9,"vwap":2196},"2025-10-30",194.97,205.60001,192.61301,198.89999,2.96,723100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":436,"percent_change":1821,"volume":2205,"transactions":9,"vwap":2204},"2025-10-29",199.3,201.49001,195.82001,195.94,616000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1476,"percent_change":1459,"volume":2212,"transactions":9,"vwap":2211},"2025-10-28",198,202.31,197.10001,200.52,486300,{"date":2214,"open":2215,"high":103,"low":2210,"close":2216,"change":2217,"percent_change":1716,"volume":2218,"transactions":9,"vwap":2216},"2025-10-27",198.5,198.78,1.37,475500,{"date":2220,"open":2221,"high":103,"low":2222,"close":2223,"change":1460,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-10-24",199,196.57001,197.41,0.6,473300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-23",191.59,197.3,191.315,196.23,5.55,2.91,637400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1350,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-10-22",192.5,193.42,188.405,190.67999,-0.83,676600,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":528,"volume":2249,"transactions":9,"vwap":2247},"2025-10-21",185.24001,198.145,192.28,6.26,836500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1520,"volume":2257,"transactions":9,"vwap":2255},"2025-10-20",182.53,186.72,182.089996,186.020004,4.44,660500,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-17",176.23,182.080002,176,181.58,4.64,2.62,653400,{"date":2268,"open":2269,"high":2270,"low":2262,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-16",181.36,185,176.94,-3.97,-2.19,1005700,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-15",189.61,179.14999,180.91,-6.755,-3.6,1174600,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-14",184.050003,188.97501,182.5,187.66499,2.015,1.09,848700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":81,"volume":2299,"transactions":9,"vwap":2297},"2025-10-13",188.11,188.25,181.31,185.64999,0.62,832300,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1316,"volume":2307,"transactions":9,"vwap":2305},"2025-10-10",190.8,192.185,183.020004,185.029999,-5.58,780000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-09",184.72,191.21001,184.10001,190.61,6.42,3.49,751600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-08",180,186.66,177.85001,184.19,5.23,2.92,1365400,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1258,"volume":2333,"transactions":9,"vwap":2331},"2025-10-07",190,190.0099945,177.77499,178.96001,-9.7,1413400,{"date":2335,"open":2336,"high":2337,"low":2261,"close":2338,"change":2339,"percent_change":1267,"volume":2340,"transactions":9,"vwap":2338},"2025-10-06",184.61,194.23,188.66,5.09,1356800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-03",183.37,187.38901,180.89,183.57001,1.31,0.72,913000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-02",184.59,186.98,180.10001,182.25999,-2.06,-1.12,2113500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":604,"volume":2366,"transactions":9,"vwap":2364},"2025-10-01",192.53,196.92999,179.56,184.32001,-9.37,2882500,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":752,"volume":2373,"transactions":9,"vwap":2371},"2025-09-30",202.42,192.050003,193.69,-7.88,1454000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-29",207.5,208.72,200.604,201.57001,-5.02,-2.43,882800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-26",207.3,209.039993,205.41,206.59,-0.69,-0.33,595600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-25",209.60001,210,205.050003,207.28,-5.12,-2.41,1175600,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-24",216,220.8,211.315,212.39999,-3.02,-1.4,1259100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1433,"volume":2417,"transactions":9,"vwap":2415},"2025-09-23",214.67,218.145,211.32001,215.42,3.43,1163300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-22",217.7,218.45,211.5,211.99001,-7.16,-3.27,1095200,{"date":2428,"open":2429,"high":2430,"low":2376,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-19",207.78,220.32001,219.14999,12.97,6.29,2338300,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-18",192.19,206.86,191.089996,206.17999,17.79,9.44,2030100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2075,"volume":2451,"transactions":9,"vwap":2449},"2025-09-17",198.87,201.32001,180.3,188.39,-7.21,2613700,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2290,"volume":2459,"transactions":9,"vwap":2457},"2025-09-16",193.28,196.235,191.0099945,195.60001,2.11,1073000,{"date":2461,"open":2437,"high":2204,"low":2462,"close":2463,"change":1863,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-09-15",190.50999,193.49001,0.8,1929600,{"date":2467,"open":2162,"high":2162,"low":2468,"close":2469,"change":1762,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-09-12",189.087006,191.95,0.08,946500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-11",189.39999,192.49001,188.089996,191.8,4.46,2.38,867900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1340,"volume":2488,"transactions":9,"vwap":2486},"2025-09-10",191.64,195.10001,186.59,187.34,-6.29,790300,{"date":2490,"open":2237,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-09",194.71001,191,193.63,2.95,1.55,908900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2240,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2240},"2025-09-08",186.39,191.505,185.72,4.95,2.67,734100,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":1386,"volume":2512,"transactions":9,"vwap":2510},"2025-09-05",185.16,187.32001,182.42,185.73,3.31,956500,{"date":2514,"open":2287,"high":2515,"low":2516,"close":2509,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2509},"2025-09-04",183.27,178.42,-2.75,-1.49,1074500,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":730,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-09-03",187.56,189.55,182.67,185.17,-1.16,982000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2486,"change":1166,"percent_change":1316,"volume":2533,"transactions":9,"vwap":2486},"2025-09-02",187.91,191.83,184.25999,1936800,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2315,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-08-29",189.35001,193.14999,189.089996,193,1.84,1624700,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-28",183.33,190.87,182.675,189.50999,7.71,4.24,2044200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-27",177.11,182.22,176.35001,181.8,5.89,3.35,1261100,{"date":2561,"open":2562,"high":2516,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-26",175.81,173.58,175.91,0.52,0.3,1258400,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":817,"volume":2575,"transactions":9,"vwap":2573},"2025-08-25",178.050003,179.89999,174.89999,175.39,-2.5,836400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-22",171.0099945,178.89,169.34,177.89,6.43,3.75,1058000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1974,"percent_change":2060,"volume":2591,"transactions":9,"vwap":2590},"2025-08-21",166.74001,172.48,166.22,171.46001,1329400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":254,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-08-20",175.92999,176.34,171.88,173.37,-1.54,1194500,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-19",180.125,181.75,175.33,176.089996,-2.92,-1.63,1739300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1174,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-18",175.75,180.50999,174.745,179.0099945,1.86,1372500,{"date":2618,"open":2619,"high":2448,"low":2620,"close":2621,"change":816,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-08-15",176.92,175.22,175.74001,-0.67,1664400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2619,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2619},"2025-08-14",178.25,179.5,173.55901,-1.59,-0.89,2358600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-13",176.28,182.565,174.14999,178.50999,6.36,3.69,3444100,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1004,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-08-12",180.14999,183.49001,171.53999,172.14999,-1.14,4860500,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-11",188.34,189.36,173.2,174.13,-73.91,-29.8,9151100,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-08",251.45,252.86,241.27,248.039993,0.64,0.26,1218500,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":1139,"volume":2674,"transactions":9,"vwap":2672},"2025-08-07",263.10999,264,242.52,247.39999,-11.1,1167000,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":852,"volume":2682,"transactions":9,"vwap":2680},"2025-08-06",259.39999,263.48001,253.039993,258.5,8.54,1136100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2470,"volume":2690,"transactions":9,"vwap":2688},"2025-08-05",249.75,252.743,246.771,249.96001,0.21,685500,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2685,"change":1216,"percent_change":1885,"volume":2696,"transactions":9,"vwap":2685},"2025-08-04",254.75999,256.70001,247.0099945,873400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-08-01",257.049988,257.54999,247.16,250.53999,-11.75,-4.48,1190300,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":1026,"volume":2712,"transactions":9,"vwap":2710},"2025-07-31",279.67999,261.94,262.29001,-15.44,995800,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2717,"change":254,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-07-30",281.87,274.38,277.73001,-0.97,547300,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-29",288.67001,293.17999,276.040009,280.45001,-3.61,-1.27,737500,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-28",294,295,283.75,284.059998,-8.18,-2.8,402500,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":527,"percent_change":1446,"volume":2744,"transactions":9,"vwap":2743},"2025-07-25",288.44,294.60001,285.23999,292.23999,311700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1974,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-07-24",294.54999,296.45999,287.57999,289.26999,-0.66,228300,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-23",289.72,296.935,288.35501,291.17999,3.64,1.27,408600,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-22",282.45999,289.59,279.81,287.54001,3.39,1.19,336000,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-21",293,283.73999,284.14999,-7.65,-2.62,461100,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":362,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-07-18",292.81,285.42001,291.79999,0.68,272300,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-17",289.12,292.66,285.34,289.84,2.79,0.97,279800,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":175,"volume":2802,"transactions":9,"vwap":2800},"2025-07-16",285.32001,287.95499,280.39999,287.049988,2.84,421100,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":1005,"volume":2810,"transactions":9,"vwap":2808},"2025-07-15",291.60999,293.19,282.63,284.20999,-6.71,416500,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-14",284.70001,291.079987,282,290.92001,6.31,2.22,361000,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-07-11",298.53,301,283.73001,284.60999,-16.58,-5.5,674200,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":254,"volume":2836,"transactions":9,"vwap":2834},"2025-07-10",310.19,314.995,293.82001,301.19,-8.43,548500,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1085,"percent_change":117,"volume":2843,"transactions":9,"vwap":2842},"2025-07-09",308.079987,314.42999,306.85999,309.62,496200,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-08",308.98001,309.10999,303.049988,305.95001,-1.44,-0.47,358100,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":-6,"volume":2860,"transactions":9,"vwap":2858},"2025-07-07",305.56,307.87,302.29501,307.39001,-0.01,403700,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-07-03",304.70999,313.5,304.37399,307.39999,7.54,2.51,296800,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-07-02",300.38,306,295.54999,299.85999,-3.9,-1.28,366300,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-07-01",311.14999,312.85001,297.38,303.76001,-10.72,-3.41,514600,{"date":2889,"open":2890,"high":178,"low":2891,"close":2892,"change":2893,"percent_change":1395,"volume":2894,"transactions":9,"vwap":2892},"2025-06-30",310.47,310,314.48001,6.52,502500,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2464,"volume":2902,"transactions":9,"vwap":2900},"2025-06-27",306.98001,312.5,302.64999,307.95999,2.44,530800,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-06-26",300,305.87,294.5,305.51999,7.16,2.4,374200,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2751,"volume":2919,"transactions":9,"vwap":2917},"2025-06-25",302.32001,305.41,293.82999,298.35999,-1.97,249200,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-06-24",296.54999,302.64001,294.01001,300.32999,11.64,4.03,667400,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-23",277.51999,289.62,274,288.69,8.23,2.93,381400,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-06-20",289.32999,293.64999,279.85999,280.45999,-6.97,-2.42,544500,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2918,"percent_change":474,"volume":2953,"transactions":9,"vwap":2952},"2025-06-18",290.98001,295.86499,286.76001,287.42999,362600,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":1106,"volume":2961,"transactions":9,"vwap":2959},"2025-06-17",282.32999,290.509,281.14001,289.39999,-0.13,470500,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":852,"volume":2969,"transactions":9,"vwap":2967},"2025-06-16",284.98999,294.45499,283.617,289.53,9.58,684700,{"date":2971,"open":2972,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-13",292,278.31,279.95001,-19.01,-6.36,899300,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":340,"percent_change":172,"volume":2984,"transactions":9,"vwap":2983},"2025-06-12",300.51999,308.11499,298.019989,298.95999,417700,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":1821,"volume":2992,"transactions":9,"vwap":2990},"2025-06-11",305.34,309.81,291.70001,301.10001,-7.02,527600,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-06-10",309.019989,311.89999,303.69,308.12,-0.9,-0.29,321200,{"date":3003,"open":3004,"high":3005,"low":3006,"close":2995,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":2995},"2025-06-09",308,311,304.67001,3.73,1.22,328200,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":517,"percent_change":1409,"volume":3016,"transactions":9,"vwap":3015},"2025-06-06",307.69,310.24399,301.36401,305.29001,293800,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":1870,"volume":3024,"transactions":9,"vwap":3022},"2025-06-05",307.28,312.036011,303.059998,305,-0.19,734300,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":954,"percent_change":67,"volume":3031,"transactions":9,"vwap":3030},"2025-06-04",306.23999,308.54001,299.39999,305.19,422900,{"date":3033,"open":3034,"high":3035,"low":3036,"close":2858,"change":2511,"percent_change":2290,"volume":3037,"transactions":9,"vwap":2858},"2025-06-03",306.53,307.98999,302.38501,381800,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":2818,"volume":3045,"transactions":9,"vwap":3043},"2025-06-02",297.48999,307.76999,295.89001,304.079987,6.59,734200,{"date":3047,"open":2874,"high":3048,"low":3049,"close":3040,"change":3050,"percent_change":742,"volume":3051,"transactions":9,"vwap":3040},"2025-05-30",298.29501,289.785,4.3,768600,{"date":3053,"open":3054,"high":3054,"low":3055,"close":2806,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":2806},"2025-05-29",302.35001,291.26001,-4.005,-1.35,461300,{"date":3060,"open":2905,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":1365,"volume":3065,"transactions":9,"vwap":3063},"2025-05-28",302.20999,297,297.19501,-1.915,372700,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":2759,"volume":3073,"transactions":9,"vwap":3071},"2025-05-27",293.049988,300.049988,290.935,299.10999,10.51,408900,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3079},"2025-05-23",284,290.95999,281.22,288.60001,-1.09,-0.38,283600,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-05-22",290.41,294.95499,287,289.69,-2.21,-0.76,412700,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-05-21",298.64999,303,290.85001,291.89999,-10.17,-3.37,611400,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},"2025-05-20",291.024994,302.32999,287.26999,302.070007,11.97,4.13,695900,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":1567,"volume":3117,"transactions":9,"vwap":3115},"2025-05-19",286.17001,295.38,286.015015,290.10001,-3.03,498400,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-16",293.47,300.98999,292.47,293.13,0.16,0.05,480400,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":82,"percent_change":3125,"volume":3133,"transactions":9,"vwap":3132},"2025-05-15",290.54999,295.98999,286.64499,292.97,609400,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-14",293.48999,301.82001,288.57001,292.82999,2.34,0.81,791300,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-05-13",278.63,298.72,278,290.48999,11.32,4.05,1238400,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":1982,"volume":3159,"transactions":9,"vwap":3157},"2025-05-12",287.75,290,270.25101,279.17001,0.93,2064400,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-05-09",282.70999,282.98999,270.070007,278.23999,-3.45,-1.22,1298200,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":362,"volume":3176,"transactions":9,"vwap":3174},"2025-05-08",279.79999,284.28101,276.185,281.69,5.42,531300,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":107,"volume":3184,"transactions":9,"vwap":3182},"2025-05-07",275.45001,277.14999,271.289,276.26999,0.67,564700,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},"2025-05-06",270,279.14999,266.10999,275.60001,2.29,0.84,350500,{"date":3195,"open":3196,"high":3197,"low":3196,"close":3198,"change":3199,"percent_change":783,"volume":3200,"transactions":9,"vwap":3198},"2025-05-05",272.98001,280.565,273.31,-5.81,370100,{"date":3202,"open":3203,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":2348,"volume":3207,"transactions":9,"vwap":3205},"2025-05-02",282.26999,272.75,279.12,1.99,553800,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":1189,"volume":3215,"transactions":9,"vwap":3213},"2025-05-01",283.70999,283.84,276.55801,277.13,-3.86,725800,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3221},"2025-04-30",271.01001,281.82999,262.32999,280.98999,4.69,1.7,420700,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":1476,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3230},"2025-04-29",274.39001,277.63,272,276.29999,0.63,388900,{"date":3234,"open":3235,"high":3147,"low":3236,"close":3237,"change":3238,"percent_change":3239,"volume":3240,"transactions":9,"vwap":3237},"2025-04-28",274.60001,265.32999,274.56,0.56,0.2,613700,{"date":3242,"open":3243,"high":3244,"low":2670,"close":2933,"change":3245,"percent_change":3246,"volume":3247,"transactions":9,"vwap":2933},"2025-04-25",265.60001,276.14999,8.32,3.13,624400,{"date":182,"open":3249,"high":3250,"low":3251,"close":3252,"change":3253,"percent_change":3254,"volume":3255,"transactions":9,"vwap":3252},254.61,266.82001,253.75,265.67999,11.07,4.35,760200]