[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PI":3,"homepage-market-summary":30,"stock-historical-PI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PI","2026-10-07",{"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},"Impinj, Inc. Common Stock","Nasdaq",null,"ELECTRONIC COMPONENTS, NEC","Impinj Inc operates a platform that enables wireless connectivity to everyday items by delivering each item's identity, location, and authenticity to business and consumer applications. Its platform includes endpoint integrated circuits (ICs) product, a miniature radios-on-a-chip, which attach to and identify their host items; and connectivity layer that comprises readers, gateways, and reader ICs to wirelessly identify, locate, authenticate, and engage endpoints via RAIN, as well as provide power to and communicate bidirectionally with endpoint ICs. Geographically, the company has a business presence in the Americas, Asia Pacific, Europe, Middle East and Africa, of which key revenue is derived from the operations in the Asia Pacific region.","457","Seattle, WA",false,{"close":16,"open":17,"high":18,"low":17,"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},191.04,180.86,192.2,184.16,6.88,3.74,409833.452687,12018,189.8022,247.063995,87.36,545392.2275641992,64.9,2568,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},85.945,538405,196517949.118614,108.76,"2025-04-25",[183,184,194,205,216,227,238,248,258,269,278,289,300,311,322,332,343,354,365,375,385,396,406,417,428,438,449,460,471,482,492,503,513,524,535,545,555,565,576,585,594,604,614,624,633,644,654,664,675,686,697,708,718,729,740,749,760,771,780,789,797,806,814,822,831,840,849,858,867,876,884,892,901,910,919,928,937,946,954,963,972,981,990,998,1007,1016,1024,1032,1040,1049,1058,1066,1074,1083,1092,1101,1110,1119,1127,1134,1143,1151,1160,1169,1177,1186,1195,1204,1213,1221,1229,1237,1245,1253,1261,1270,1278,1285,1293,1301,1310,1317,1325,1334,1342,1350,1359,1368,1376,1385,1394,1402,1411,1420,1429,1438,1446,1454,1462,1470,1478,1485,1493,1501,1510,1519,1526,1534,1542,1550,1559,1567,1576,1585,1593,1602,1609,1618,1627,1634,1643,1652,1660,1668,1676,1684,1692,1700,1709,1717,1726,1733,1740,1748,1757,1765,1774,1782,1790,1798,1806,1813,1821,1829,1838,1847,1856,1865,1874,1883,1892,1900,1909,1917,1925,1933,1941,1949,1958,1966,1974,1983,1990,1997,2005,2013,2021,2029,2038,2047,2055,2063,2069,2076,2085,2092,2100,2109,2117,2126,2135,2143,2151,2158,2166,2175,2183,2192,2201,2210,2218,2227,2234,2243,2250,2259,2266,2274,2281,2287,2295,2304,2312,2321,2330,2339,2348,2356,2364,2373,2381,2389,2397,2405,2412,2419,2426,2433,2441,2449,2457,2466,2474,2481,2489,2497,2505,2512,2520,2529,2538,2547,2555,2563,2571,2579,2587,2596,2604,2611,2620,2628,2636,2644,2653,2661,2669,2678,2686,2694,2702,2710,2716,2723,2732,2739,2745,2753,2760,2767,2775,2783,2791,2800,2809,2817,2826,2834,2841,2849,2858,2867,2874,2881,2890,2899,2907,2915,2924,2933,2939,2946,2955,2963,2972,2979,2986,2994,3002,3009,3016,3024,3031,3037,3044,3052,3061,3067,3074,3082,3088,3097,3104,3112,3118,3126,3134,3142,3148,3153,3160,3167,3173,3181,3189,3197,3204,3211,3219,3224,3231,3239,3246,3253,3261],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",187.54,189.32,184.03,-1.03,-0.56,234173.151014,9115,185.8942,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",189.4,189.99,184.18,185.19,-4.42,-2.33,542352.751309,11763,185.9872,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",190.37,192.645,187.99,189.61,5.74,3.12,479565.293319,10949,189.8794,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",180.53,185.725,177.895,183.87,4.58,2.55,350421.592488,10080,182.7997,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",177.68,183.37,176.29,179.29,2.84,1.61,343560.934805,9153,180.1523,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":157,"volume":245,"transactions":246,"vwap":247},"2026-09-29",179,180.9,175.6,176.45,-0.43,214550.932296,8434,176.6648,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":81,"volume":255,"transactions":256,"vwap":257},"2026-09-28",175.49,180.34,174.78,176.88,-1.4,371358.462148,10297,177.4122,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",177.99,181.3699,176.0926,178.28,1.71,0.97,356069.243698,9763,178.9029,{"date":270,"open":250,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":236,"vwap":277},"2026-09-24",177.64,172.4,176.57,-0.63,-0.36,343970.27527,175.3662,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",180.42,181.1395,173.42,177.2,-4.55,-2.5,590294.747259,12700,177.1052,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",184.5,186.66,181.08,181.75,-2.295,-1.25,814043.84741,10604,182.3488,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",184.21,185.72,181.29,184.045,2.815,1.55,226138.640855,8805,184.0185,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",182.29,183.34,180.36,181.23,1.5,0.83,576757.067635,10103,181.4222,{"date":323,"open":324,"high":325,"low":240,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",182.69,183.49,179.73,2.14,1.21,360173.109023,12450,180.485,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",175.55,182.81,174.18,177.59,3.2,1.83,360799.009253,10865,178.4292,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",173.26,176.12,170.36,174.39,1.3,0.75,354648.321382,12244,172.9453,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",170.86,182.9375,170,173.09,-3.73,-2.11,476747.500772,14396,176.0378,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",174.51,182.82,176.82,5.03,2.93,461668.716214,16071,178.811,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",161.17,175,171.79,7.09,4.3,278443.809928,11429,171.0048,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",168.02,174.17,161.64,164.7,-7.12,-4.14,390280.392303,14123,165.9251,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":244,"volume":403,"transactions":404,"vwap":405},"2026-09-08",172.95,176.25,171.48,171.82,-0.75,537828.391503,13483,172.4497,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",176.35,177.52,169.05,172.57,-2.54,-1.45,294087.002568,12644,171.6302,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",175.33,175.97,170.77,175.11,0.06,0.03,393141.988181,9881,173.8689,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",168.58,178.45,175.05,6.86,4.08,380106.879988,12436,175.3175,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",170.21,171.98,164.6201,168.19,-6.13,-3.52,308721.356365,11357,168.6037,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",172,175.64,167.82,174.32,4.26,2.5,330297.64648,12977,172.2051,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",167.81,179.55,166.51,170.06,1.99,1.18,355734.286418,11551,170.7614,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",161.37,168.25,160.65,168.07,8.82,5.54,330872.065936,11435,165.8113,{"date":483,"open":484,"high":358,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",166.47,156.96,159.25,-6.97,-4.19,285696.9053,12691,160.9672,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",161.85,167.47,159.28,166.22,5.21,3.24,397989.170145,11629,164.1267,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",164.11,157.03,161.01,-4.53,-2.74,233156.903956,9771,160.0284,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",164.19,166.49,158.785,165.54,5.81,3.64,406499.358063,10875,163.5153,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",162.76,164.12,158.815,159.73,-5.25,-3.18,213813.962853,10127,160.3449,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",170.7,163.68,164.98,-3.09,-1.84,426451.814183,8114,165.5995,{"date":546,"open":547,"high":548,"low":549,"close":476,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",167.14,170.37,166.17,-3.64,-2.12,291942.422504,11030,167.8495,{"date":556,"open":557,"high":558,"low":356,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",173.39,175.65,171.71,-0.94,-0.54,365027.554054,12229,172.2622,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",177.5,178.84,170.08,172.65,-6.16,-3.44,288279.253284,10396,172.8697,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":95,"percent_change":244,"volume":582,"transactions":583,"vwap":584},"2026-08-13",179.58,182,175.47,178.81,323823.531205,11344,178.4848,{"date":586,"open":587,"high":588,"low":589,"close":578,"change":590,"percent_change":212,"volume":591,"transactions":592,"vwap":593},"2026-08-12",178.46,180,174.11,5.44,490915.351807,12294,178.9482,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":361,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",179.45,182.15,173.91,174.14,-1.2,674249.799989,15271,175.3506,{"date":605,"open":606,"high":607,"low":608,"close":399,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",184.41,185,176,-7.11,-3.88,507673.231756,15023,177.966,{"date":615,"open":378,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",183.92,174.99,183.36,11.45,6.66,645577.775929,15238,180.2206,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":498,"volume":630,"transactions":631,"vwap":632},"2026-08-06",162.09,173.83,171.91,8.52,572095.222154,13517,170.8452,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",167.63,168.15,161.705,163.39,-4.24,-2.53,377291.44058,12754,163.5658,{"date":645,"open":646,"high":647,"low":648,"close":635,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",165.25,170.74,162.86,6.19,3.83,617987.096436,18157,167.8612,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":620,"volume":661,"transactions":662,"vwap":663},"2026-08-03",150.17,165.03,149.21,161.44,10.08,734310.446796,17596,160.6055,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",150,151.755,145.1763,151.36,3.87,2.62,530636.644606,15338,149.5061,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",149.99,156.3293,135.315,147.49,8.19,5.88,1157370.24725,28720,145.3868,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",130.53,140.76,129.76,139.3,6.27,4.71,798613.263166,19568,136.4853,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",129.95,134.27,125.74,133.03,2.74,2.1,434852.349982,11306,131.93,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":703,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",130.69,133.79,126.38,130.29,2.15,415866.931747,9522,129.5715,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-24",126.09,129.9057,124.49,127.55,0.73,0.58,268670.575195,9308,127.3382,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",134.74,139.53,125.52,126.82,-11.2,-8.11,637786.903773,15540,128.2654,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":466,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-22",133.2,138.53,138.02,1.46,220972.78276,9300,136.5191,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",141.75,141.92,134.45,136.03,-1.69,-1.23,387852.30272,10266,136.5317,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",140,142.27,137.44,137.72,-0.65,-0.47,289605.007914,9760,139.0146,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-17",133.17999,141.039993,133,138.37,-2.39,-1.7,229800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-16",141.22,142.99001,137.46001,140.75999,-3.75,-2.59,325500,{"date":790,"open":791,"high":792,"low":782,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-15",145.98,147.10001,144.50999,-0.09,-0.06,237400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-14",153.13,153.375,142.85001,144.60001,-1.42,-0.97,247700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":466,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-13",141.92999,149.46001,140.965,146.020004,1.38,385500,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-10",146.91,140.58,144.029999,-0.37,-0.26,163200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-09",146.52,149.89999,143.505,144.39999,1.25,0.87,231100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-08",136.14999,143.66,134.044998,143.14999,5.01,3.63,317300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",141.89,144.48,137.0050049,138.14,-9.86,-6.66,308100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",145.92999,149.59,144.24001,148,6.42,4.53,367600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-02",140.472,145.64999,136.82001,141.58,-2.03,-1.41,216800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-01",143.0099945,149.98,141.035004,143.61,0.38,0.27,305300,{"date":877,"open":878,"high":834,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-30",133.67,131.12,143.23,9.93,7.45,445800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":725,"volume":891,"transactions":9,"vwap":889},"2026-06-29",132,133.83,128.94,133.3,0.77,353100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-26",129.67,133.97501,127.5,132.53,-1.79,-1.33,998800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-25",130.7,134.69,129.655,134.32001,6.34,4.95,411500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-24",125.099998,129.039993,124.5,127.98,2.76,2.2,322200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-23",126.79,129.58,124.65,125.22,-6.37,-4.84,355800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-22",127.63,132.3,127.47,131.59,2.88,2.24,392200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-18",127.83,129.38,124.61,128.71001,5.09,4.12,524300,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-17",132.74001,122.31,123.62,-5.99,-4.62,357500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-16",135.25999,139.89,129.11,129.61,-6.89,-5.05,415200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-15",137.42,139.66,135.675,136.5,3.73,2.81,311800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-12",131.66,135.020004,130.59,132.77,2.69,2.07,263700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-11",124.44,131.5,122.62,130.080002,7.39,6.02,237700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":80,"volume":997,"transactions":9,"vwap":995},"2026-06-10",122.55,127.53,121.55,122.69,-2.35,408200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-09",129.72,132.2,117.11,125.040001,-4.29,-3.32,629200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-08",125.43,132.5,122.9,129.33,8.4,6.95,652700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":735,"volume":1023,"transactions":9,"vwap":1021},"2026-06-05",132.59,133.735,120.86,120.93,-15.25,567800,{"date":1025,"open":1026,"high":1027,"low":742,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-04",135.48,139.95,136.17999,-1.58,-1.15,338000,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-03",143.27,135.92,137.75999,-5.5,-3.84,505800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-02",144,146.50999,139.78,143.25999,0.59,0.41,563300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-01",148.73,152.84,140.22,142.67,-8.33,-5.52,515300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":786,"volume":1065,"transactions":9,"vwap":1063},"2026-05-29",158,158.66499,149.55,151,-5.88,375700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":126,"volume":1073,"transactions":9,"vwap":1071},"2026-05-28",156.62,158.2,153.16,156.88,-0.91,280300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-27",162.96001,163.39999,154.96001,157.78999,-1.81,-1.13,373700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-26",152.35001,161.85001,151.5,159.60001,9.84,6.57,544000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-22",141.77,152.705,141.57001,149.75999,9.49,6.77,398300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-21",134.75999,144.605,132.96001,140.27,3.09,2.25,578600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-20",134.78,139.080002,129.62,137.17999,4.44,3.34,477000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":948,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":948},"2026-05-19",137.21001,142,132.55,-6.56,-4.71,767100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":691,"change":725,"percent_change":1132,"volume":1133,"transactions":9,"vwap":691},"2026-05-18",140.36,140.52499,135.050003,0.42,370600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-15",139.38,143,138.029999,138.72,-5.91,-4.09,383900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":361,"volume":1150,"transactions":9,"vwap":1148},"2026-05-14",148.49001,150.97,144.0099945,144.63,-3.11,270900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-13",151.17,153.28,146.070007,147.74001,-0.51,-0.34,399000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-12",152.14,152.304,144.44501,148.25,-5.49,-3.57,461300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":318,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-05-11",152.53,157.49001,152.21001,153.74001,0.54,407700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-08",153.64,154.66,146.24001,152.91,1.58,1.04,458600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-07",156.19,158.161,150.78,151.33,-3.8,-2.45,443700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-06",152.12,155.61,146.13,155.13,5.22,3.48,553600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-05",145.024994,152.19,141.36,149.91,6.73,4.7,723100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":509,"volume":1220,"transactions":9,"vwap":1218},"2026-05-04",147.42999,149.395,142.84,143.17999,-4.03,629100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1183,"volume":1228,"transactions":9,"vwap":1226},"2026-05-01",144.19,151.10001,139.36,147.21001,2.29,658400,{"date":1230,"open":1231,"high":1077,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-30",155,137.27,144.92,24.88,20.73,1602600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1184,"volume":1244,"transactions":9,"vwap":1242},"2026-04-29",121.17,124.594,119.4,120.040001,1.24,1044400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1005,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-28",118,119.75,110.2,118.8,-2.72,946200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":898,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-27",124.38,125.99,119.665,122.12,-1.44,654700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-24",122.86,126.5,120,123.91,2.98,2.46,355600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1021,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1021},"2026-04-23",122.28,123.57,117.88,-1.34,-1.1,412500,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1117,"volume":1284,"transactions":9,"vwap":1282},"2026-04-22",120.9,125.019997,122.27,3.95,510100,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-21",113.51,121.69,118.32,5.46,4.84,851500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":725,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-20",112.089996,113.59,108.56,112.86,0.52,351600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-17",114.29,117.040001,111.66,112.28,1.84,1.67,391200,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":339,"volume":1316,"transactions":9,"vwap":1314},"2026-04-16",109.24,113.029999,110.44,1.98,328800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":466,"volume":1324,"transactions":9,"vwap":1322},"2026-04-15",106.080002,109,105,108.46,2.12,273000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-14",106.21,108.81,105.63,106.34,1.63,1.56,252800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":212,"volume":1341,"transactions":9,"vwap":1339},"2026-04-13",100.73,105.145,99.061996,104.71,3.17,332700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":360,"volume":1349,"transactions":9,"vwap":1347},"2026-04-10",106.25,108,100.89,101.54,-3.93,262000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-09",106,107.77,104.69,105.47,-0.15,-0.14,238500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-08",108.72,109.83,105.305,105.62,4.15,4.09,373200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":101,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-04-07",100.58,102.73,98.43,101.47,-0.29,272100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-06",100.52,103.23,100.019997,101.77,1.32,1.31,309100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-04-02",97.86,102.27,97.5,100.45,-1.49,-1.46,231200,{"date":1395,"open":1396,"high":1397,"low":1390,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-04-01",104.3,107.94,101.94,-0.76,-0.74,414900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-31",98.46,103.755,96.37,102.7,6.63,6.9,406700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-30",100.12,100.96,94.89,96.07,-2.68,-2.71,449300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-27",99.97,102.5,97.55,98.75,-3.03,-2.98,384900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-26",102.15,103.38,99.94,101.78,-2.3,-2.21,321900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1323,"volume":1445,"transactions":9,"vwap":1443},"2026-03-25",103.19,106.82,102.59,104.080002,2.16,340000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":350,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-24",100,106.588,98.76,101.92,0.74,508800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":212,"volume":1461,"transactions":9,"vwap":1459},"2026-03-23",100.74,104.86,99.89,101.17,3.06,472400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-20",99.39,100.778,97.49,98.11,-1.99,899900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":745,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-19",96.48,101.16,95,100.099998,1.48,289800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":766,"percent_change":766,"volume":1484,"transactions":9,"vwap":1483},"2026-03-18",99.089996,100.91,97.010002,98.64,586200,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-17",98.63,105.5,99.29,0.79,0.8,624800,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-16",93.77,98.745,98.5,6.765,7.37,469700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-13",92.85,92.98,88.89,91.735,0.395,0.43,602000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-12",96.76,97.12,91.010002,91.34,-7.75,-7.82,654400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1480,"change":907,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1480},"2026-03-11",93.23,100.67,92.43,6.84,1251400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":444,"volume":1533,"transactions":9,"vwap":1531},"2026-03-10",97.31,98.425,92.575,92.75,-6.06,574700,{"date":1535,"open":1536,"high":1537,"low":26,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-09",91.66,99.13,98.81,4.52,4.79,1596500,{"date":1543,"open":1513,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-06",98.3,93.75,94.29,-5.32,-5.34,802700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-05",111.3,112.9,99.040001,99.61,-13.13,-11.65,1380600,{"date":1560,"open":1274,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-04",119.3,111.33,112.74,-3.9,-3.34,762000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-03",116.36,119.5,112.8,116.64,-4.02,-3.33,542900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-02",117.37,124.095001,117.059998,120.66,-2,-1.63,335900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1357,"volume":1592,"transactions":9,"vwap":1590},"2026-02-27",119.6,123.010002,116.6,122.66,-0.17,588600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-26",124.48,126.65,119.855,122.83,-2.69,-2.14,336900,{"date":1603,"open":1604,"high":1605,"low":1258,"close":733,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":733},"2026-02-25",123.33,127.975,2.72,2.21,664300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-24",120.37,123.54,119.32,122.8,3.82,3.21,401200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-23",126.31,130.492,117.64,118.98,-8.94,-6.99,715900,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":21,"volume":1633,"transactions":9,"vwap":1631},"2026-02-20",122.13,129.28,127.92,4.61,481800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-19",123.2,125.47,121.34,123.31,0.32,0.26,457200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-18",126.16,128,121.29,122.99,-3.14,-2.49,526700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":943,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-02-17",119.98,131.82001,119.472,126.13,4.21,935700,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-13",108.75,122.065002,121.040001,10.63,9.63,1070800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":499,"volume":1675,"transactions":9,"vwap":1673},"2026-02-12",109.21,113.9,107.71,110.41,3.46,797200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1149,"volume":1683,"transactions":9,"vwap":1681},"2026-02-11",110.39,113.36,106.38,106.95,-3.43,1005300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":756,"volume":1691,"transactions":9,"vwap":1689},"2026-02-10",113.35,114.080002,108.69,110.38,-1.37,896800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1004,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-02-09",114,118.492,108.7,111.75,-3.7,1539300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-06",124.81,129,104.758,116.040001,-37.79,-24.57,3575200,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":234,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-02-05",149.28999,154.86,149,153.83,1.06,869000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-04",157.64999,162.25,151.66,152.22,-5.67,-3.59,1022000,{"date":1727,"open":1728,"high":1060,"low":1729,"close":1730,"change":1731,"percent_change":620,"volume":1732,"transactions":9,"vwap":1730},"2026-02-03",147.75999,146.595,157.89,9.86,690000,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":881,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-02-02",136.35001,150.105,148.029999,7.19,541200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1124,"volume":1747,"transactions":9,"vwap":1745},"2026-01-30",146.61,148.99001,137.25,138.10001,-9.7,1026700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-29",159.52,162.28999,146.82001,147.8,-13.76,-8.52,985500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1357,"volume":1764,"transactions":9,"vwap":1762},"2026-01-28",163.78,166.49001,158.67999,161.56,-0.23,381400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-27",163.89999,164.46001,158.55,161.78999,-0.71,-0.44,352600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":264,"volume":1781,"transactions":9,"vwap":1779},"2026-01-26",159.16,163.8,157.71001,162.5,2.73,302500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1082,"transactions":9,"vwap":1787},"2026-01-23",159.63,161.435,155.25,159.77,-1.17,-0.73,{"date":1791,"open":1792,"high":557,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-22",171.81,160,160.94,-6.93,-4.13,505600,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-21",156,172.38,167.87,13.47,8.72,1014400,{"date":1807,"open":1808,"high":1779,"low":1224,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-20",157.28999,154.39999,-7.53,-4.65,664200,{"date":1814,"open":1815,"high":378,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-16",172.50999,161.505,161.92999,-9.78,-5.7,957700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1547,"volume":1828,"transactions":9,"vwap":1826},"2026-01-15",184.87,185.98,171.34,171.71001,-9.65,626800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-14",192.28,192.99001,171.39999,181.36,-18.18,-9.11,1143600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-13",205.69,209,199.074997,199.53999,-3.87,-1.9,418500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-12",209.3,212,201.5,203.41,-5.75,-2.75,616800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-09",209.31,215.25,205.205,209.16,0.69,0.33,746600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-08",196.050003,208.78999,193.47,208.47,12.65,6.46,919700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-07",192.75,201.28,188.289,195.82001,2.59,1.34,597800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-06",178.10001,194,176.405,193.23,16.45,9.31,674500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1427,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2026-01-05",184.685,186.28999,168.855,176.78,-1.66,743800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2026-01-02",178.0099945,180.089996,169.74001,179.75999,5.75,3.3,724900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1616,"volume":1916,"transactions":9,"vwap":1914},"2025-12-31",171.49001,176.459,168.029999,174.0099945,5.41,953100,{"date":1918,"open":1919,"high":1920,"low":1913,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-30",172.0099945,173.564,168.60001,-2.99,-1.74,228700,{"date":1926,"open":1919,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-29",175.16,169.75999,171.59,-2.42,-1.39,281500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1914,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1914},"2025-12-26",177.75,178.3,173.12,-3.65,-2.05,241600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1907,"volume":1948,"transactions":9,"vwap":1946},"2025-12-24",172.5,178.58,170.62,177.66,5.67,174000,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-23",175.92,182.10001,171.50999,171.99001,-6.26,-3.51,333700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":371,"volume":1965,"transactions":9,"vwap":1963},"2025-12-22",175.27,182.16,172.22,178.25,5.07,490600,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-19",171.45,176.147,173.17999,1.92,1.12,780800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-18",168.44,177.77,166.5,171.25999,4.77,2.87,874900,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1760,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1760},"2025-12-17",163.38,172.12,5.48,3.4,1251200,{"date":1991,"open":1173,"high":1992,"low":1173,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-16",161.39999,161.0099945,7.72,5.04,768700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1987,"volume":2004,"transactions":9,"vwap":2002},"2025-12-15",146.28,153.95,145,153.28999,7.96,946100,{"date":2006,"open":2007,"high":2008,"low":2001,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-12",150.14,152,145.33,-7.23,-4.74,447400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":285,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-12-11",154.3,154.56,150.53,152.56,-1.61,809000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":865,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-12-10",156.38,158.25999,152.81,155.059998,-0.9,491300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-09",156.74001,160.955,155.73,156.47,-2.07,-1.31,365500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-08",159.57001,161.78,157.42,158.53999,0.28,0.18,371800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2024,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2024},"2025-12-05",158.12,161.86,156.46001,1.47,0.94,582500,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-12-04",162.89,156.16,156.78999,-7.39,-4.5,949400,{"date":2064,"open":2065,"high":2066,"low":1076,"close":2067,"change":1844,"percent_change":1435,"volume":2068,"transactions":9,"vwap":2067},"2025-12-03",168.050003,173.98,164.17999,637400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2065,"change":2074,"percent_change":1988,"volume":2075,"transactions":9,"vwap":2065},"2025-12-02",164.91,171.37,162.42999,5.53,1021800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-12-01",167.070007,169.91,162.33,162.52,-9.35,-5.44,693500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":560,"percent_change":561,"volume":2091,"transactions":9,"vwap":2090},"2025-11-28",173,175.57001,169.64,171.87,281900,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-26",164.25,173.30499,172.81,7.42,4.49,520700,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-25",154.32001,170.82001,154.25301,165.39,7.95,5.05,683000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":670,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-24",153.75,163.83501,153.605,157.44,2.52,467400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-21",147.84,155.99001,140.39999,153.57001,5.63,3.81,653500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-20",155.31,158.58,146.811,147.94,-1.22,-0.82,501500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":381,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-11-19",145.42999,150.74001,144.37,149.16,2.97,562100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1641,"volume":2150,"transactions":9,"vwap":2148},"2025-11-18",141.88,146.23,139.44,144.86,0.37,430100,{"date":2152,"open":1122,"high":2153,"low":2154,"close":2155,"change":466,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-11-17",145.575,139.7,144.49001,1.4,499600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2133,"volume":2165,"transactions":9,"vwap":2163},"2025-11-14",138.71001,146.31,137,142.5,-1.18,474800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-13",150.36,152.054993,142.78999,143.67999,-9.36,-6.12,505000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":899,"volume":2182,"transactions":9,"vwap":2180},"2025-11-12",157.41,158.935,152.28999,153.039993,-2.06,375600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-11",159.66,160.94501,154.55,155.10001,-5.41,-3.37,494300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-10",168.66,173.62199,160.34,160.50999,-3.12,-1.91,405500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-07",166,166.059998,153,163.63,-5.43,-3.21,962800,{"date":2211,"open":2212,"high":294,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-06",179.94,168.73,169.059998,-11.15,-6.19,555400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-11-05",176.55,183.27,172.39999,180.21001,4.66,2.65,335100,{"date":2228,"open":2229,"high":2229,"low":2230,"close":334,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":334},"2025-11-04",184.42,175.36,-12.12,-6.46,485400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-11-03",202.0099945,202.856,186.029999,187.67,-14.49,-7.17,689600,{"date":2244,"open":2245,"high":1841,"low":2246,"close":2247,"change":2248,"percent_change":1845,"volume":2249,"transactions":9,"vwap":2247},"2025-10-31",207.0099945,196.85001,202.16,-3.92,653200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-30",215.73,223.050003,189.67999,206.080002,-35.83,-14.81,1411400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":988,"percent_change":223,"volume":2265,"transactions":9,"vwap":2264},"2025-10-29",236.25,245.92999,236.024994,241.91,618900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1468,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-10-28",237.88,239.74001,233.57001,235.89,-0.84,338500,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2268,"change":2279,"percent_change":829,"volume":2280,"transactions":9,"vwap":2268},"2025-10-27",238.73,240,231.41,2.05,411200,{"date":2282,"open":2283,"high":25,"low":2284,"close":2285,"change":1548,"percent_change":1436,"volume":2286,"transactions":9,"vwap":2285},"2025-10-24",244.37,235.32001,235.83,638900,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-23",202.50999,244.34,241.17,39.09,19.34,1512700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-22",195.86,209.88,195.61501,202.080002,1.36,0.68,594700,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1417,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-10-21",201.39999,203.39,194.86,200.72,-1.32,434300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-20",203.36,208,196.605,203.39999,1.97,0.98,406500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-17",197.64999,202.8,195.89999,201.42999,0.11,0.05,271300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-16",200.56,202.64999,195.185,201.32001,2.39,1.2,433200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-15",200.67999,204.75999,194.12,198.92999,1.08,0.55,425200,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":1957,"transactions":9,"vwap":2353},"2025-10-14",189.32001,201.25,188.42,197.85001,1.29,0.66,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":222,"volume":2363,"transactions":9,"vwap":2361},"2025-10-13",194.34,199.36,191.25999,196.56,8.6,273200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-10-10",205.33,207.080002,184.67999,187.96001,-17.68,-8.6,601300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2208,"volume":2380,"transactions":9,"vwap":2378},"2025-10-09",213.50999,217.17,204.89999,205.64,-6.81,499800,{"date":2382,"open":1886,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-10-08",212.98,192.605,212.45,19.48,10.09,977600,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2019,"volume":2396,"transactions":9,"vwap":2394},"2025-10-07",196.92999,198.59,190.575,192.97,-3.16,426200,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-10-06",189.52,197.23,196.13,10.94,5.91,479800,{"date":2406,"open":2407,"high":2408,"low":2409,"close":199,"change":1268,"percent_change":2410,"volume":2411,"transactions":9,"vwap":199},"2025-10-03",185.029999,192.60001,184.17,1.35,371200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1291,"percent_change":1606,"volume":2418,"transactions":9,"vwap":2417},"2025-10-02",181.38,184.13499,180.11,182.73,266700,{"date":2420,"open":2421,"high":588,"low":2422,"close":2423,"change":2424,"percent_change":1029,"volume":2425,"transactions":9,"vwap":2423},"2025-10-01",176.64999,172.99001,177.89,-2.86,369700,{"date":2427,"open":2428,"high":2429,"low":388,"close":2430,"change":2346,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-09-30",180.48,182.029999,180.75,0.31,361900,{"date":2434,"open":2435,"high":2436,"low":422,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-29",178.17,180.83,180.2,4.75,2.71,504000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":755,"volume":2448,"transactions":9,"vwap":2446},"2025-09-26",178.67999,180.645,172.8,175.45,-3.02,258800,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1565,"volume":2456,"transactions":9,"vwap":2454},"2025-09-25",182.089996,185.395,175.86,178.47,-6.17,439000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-24",185.86,189.28,182.765,184.64,-0.33,-0.18,304000,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-23",193.75999,182.77,184.97,-5.97,-3.13,570000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":52,"percent_change":1158,"volume":2480,"transactions":9,"vwap":2479},"2025-09-22",191.75,196,189.62,190.94,403800,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-19",195.72,191.12,191.60001,-4.17,-2.13,1318600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":935,"volume":2496,"transactions":9,"vwap":2494},"2025-09-18",193.59,198.52,191.32001,195.77,4.29,611200,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2164,"volume":2504,"transactions":9,"vwap":2502},"2025-09-17",193.77,195.50999,189.13,191.48,-2.28,271900,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2468,"change":2510,"percent_change":307,"volume":2511,"transactions":9,"vwap":2468},"2025-09-16",191.52,195,185.0099945,2.95,410400,{"date":2513,"open":240,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-15",192,178.95,190.81,12.05,6.74,867700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-12",182.75,184.82001,176.3,178.75999,-4.67,-2.55,526300,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-11",189.64999,193.89999,182.83,183.42999,-6.57,-3.46,639400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-09-10",197.7,201,189.89999,190,-5.335,-2.73,910100,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1418,"volume":2554,"transactions":9,"vwap":2552},"2025-09-09",199.77,200,189.89,195.33501,-5.445,707100,{"date":2556,"open":2514,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-09-08",201.25999,191.13499,200.78,9.76,5.11,750600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":1401,"transactions":9,"vwap":2568},"2025-09-05",188.78999,192.77,187.44,191.020004,2.89,1.54,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-09-04",193.69,184.59,188.13,-6.34,-3.26,943700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1211,"volume":2586,"transactions":9,"vwap":2584},"2025-09-03",186,195.55,185.36,194.47,8.73,1122400,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-09-02",181.46001,185.94,177.26401,185.74001,-1.73,-0.92,293600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":540,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-08-29",190.61,191.14799,186.89,187.47,-1.62,256100,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":1108,"volume":813,"transactions":9,"vwap":2609},"2025-08-28",186.28,192.48,184.88,190.56,4.19,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-27",178.5,189.42999,176.39999,186.37,7.51,4.2,860000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":1419,"transactions":9,"vwap":2625},"2025-08-26",175.78,179.62,174.83,178.86,3.08,1.75,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2622,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2622},"2025-08-25",177.37,178.495,175.645,-1.04,-0.59,251600,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-22",168.31,182.75999,176.82001,8.61,5.12,503700,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-21",162.81,168.57001,162.77499,168.21001,3.43,2.08,348400,{"date":2654,"open":390,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-20",167,160.054993,164.78,-1.77,-1.06,335200,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-19",164.105,168.88499,166.55,0.81,0.49,337700,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-18",161.92,166.57001,159.24001,165.74001,3.97,2.45,268500,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-15",167.48,160.5,161.77,-5.6,-3.35,371300,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":136,"volume":2693,"transactions":9,"vwap":2691},"2025-08-14",166.66,167.97,163.77,167.37,-2.56,379000,{"date":2695,"open":2696,"high":347,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-08-13",163.11,163,169.92999,7.5,4.62,573000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2073,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2073},"2025-08-12",155.2,163.11501,153.92999,8.88,5.78,328900,{"date":2711,"open":2712,"high":2031,"low":2713,"close":2714,"change":2464,"percent_change":121,"volume":2715,"transactions":9,"vwap":2714},"2025-08-11",154,151.47,153.55,376300,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2692,"volume":2722,"transactions":9,"vwap":2720},"2025-08-08",159.75999,150.87,153.73,-4.04,314000,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-08-07",162,162.44501,153.41,157.77,-2.2,-1.38,467200,{"date":2733,"open":1086,"high":2734,"low":2735,"close":2736,"change":1922,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-08-06",162.66,156.59,159.97,-1.83,560100,{"date":2740,"open":2741,"high":2203,"low":2742,"close":1076,"change":2743,"percent_change":52,"volume":2744,"transactions":9,"vwap":1076},"2025-08-05",165,159.125,-1.09,711500,{"date":2746,"open":1174,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-08-04",164.22,152.60001,164.050003,11.13,7.28,587200,{"date":2754,"open":2755,"high":2756,"low":2001,"close":2757,"change":1898,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-08-01",150.039993,156.28999,152.92,-1.07,1027600,{"date":2761,"open":2001,"high":2762,"low":1122,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-07-31",164.35201,154.58,32.37,26.49,2704100,{"date":2768,"open":1266,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-30",124.985,119.555,122.21,-0.6,-0.49,927400,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":1005,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-07-29",126.57,128.83,121.48,122.81,-2.63,410700,{"date":2784,"open":2785,"high":2786,"low":2787,"close":1657,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":1657},"2025-07-28",125.19,127.21,123.59,1.88,1.51,559500,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-07-25",121.050003,124.485,119.045998,124.25,3.45,2.86,526600,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-07-24",117.029999,121.47,114.33,120.8,2.56,2.17,375100,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":837,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-07-23",115.23,118.415,112.7,118.24,4.42,519100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-07-22",115.4,116.51,107.42,113.23,-3.28,-2.82,742600,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2820,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2820},"2025-07-21",117.59,119,115.12,0.53,0.46,391900,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1357,"percent_change":121,"volume":2840,"transactions":9,"vwap":2839},"2025-07-18",117.58,117.6,115.010002,115.98,250900,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":1117,"volume":2848,"transactions":9,"vwap":2846},"2025-07-17",112.245,117.74,111.55,116.12,3.75,483300,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-07-16",111.19,112.73,107.78,112.37,0.72,0.64,394600,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-07-15",115.13,117.065002,110.788,111.65,-1.05,-0.93,545300,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2813,"change":2872,"percent_change":445,"volume":2873,"transactions":9,"vwap":2813},"2025-07-14",116.029999,116.059998,111.9,-4.11,294300,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":488,"percent_change":2536,"volume":2880,"transactions":9,"vwap":2879},"2025-07-11",119.41,121.405,116.765,116.81,377900,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-07-10",122,122.010002,119.21,121,-0.61,-0.5,413500,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-07-09",117.080002,121.72,115.55,121.61,4.43,3.78,415300,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":434,"volume":2906,"transactions":9,"vwap":2904},"2025-07-08",113.72,118.854,113.25,117.18,4.59,610800,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2824,"volume":2914,"transactions":9,"vwap":2912},"2025-07-07",114.39,116.34,110.84,112.59,-3.27,352300,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-07-03",114.61,116.21,112.65,115.86,2.42,2.13,204600,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-07-02",112.099998,117.21,111.625,113.44,1.43,1.28,345200,{"date":2934,"open":2935,"high":1694,"low":1345,"close":2936,"change":2053,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-07-01",109.82,112.010002,0.85,376200,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1399,"percent_change":2945,"volume":891,"transactions":9,"vwap":2944},"2025-06-30",112.18,114.6,110.735,111.07,-0.68,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-27",109.040001,113.07,108.59,111.83,3.36,3.1,880200,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":1508,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2960},"2025-06-26",109.010002,109.492,107.22,108.47,0.4,235700,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-06-25",108.22,108.62,106.22,108.040001,0.25,0.23,223100,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2301,"volume":2848,"transactions":9,"vwap":2977},"2025-06-24",108.23,112.15,107.7,107.79,1.45,{"date":2980,"open":2981,"high":2982,"low":2983,"close":1330,"change":2984,"percent_change":2985,"volume":2465,"transactions":9,"vwap":1330},"2025-06-23",103.44,107.4,103.41,2.77,2.67,{"date":2987,"open":1457,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-06-20",106.18,101.58,103.57,-0.55,-0.53,438800,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":1384,"transactions":9,"vwap":2999},"2025-06-18",103.95,106.165,103.081001,104.12,0.14,0.13,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":898,"percent_change":755,"volume":3008,"transactions":9,"vwap":3007},"2025-06-17",104.53,106.33,103.91,103.98,210500,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":812,"percent_change":1382,"volume":3015,"transactions":9,"vwap":3014},"2025-06-16",106.5,108.745,104.84,105.77,633500,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":392,"volume":3023,"transactions":9,"vwap":3021},"2025-06-13",107.65,107.875,104,104.39,-4.51,293200,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":551,"percent_change":2199,"volume":3030,"transactions":9,"vwap":3029},"2025-06-12",110.050003,111.14,107.64,108.9,269900,{"date":3032,"open":3033,"high":1570,"low":1362,"close":3034,"change":926,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},"2025-06-11",117,111.019997,-4.18,372600,{"date":3038,"open":3039,"high":3040,"low":3041,"close":2920,"change":1030,"percent_change":3042,"volume":3043,"transactions":9,"vwap":2920},"2025-06-10",117.87,118.81,115.025002,-0.98,310000,{"date":3045,"open":3046,"high":3047,"low":2942,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-06-09",115.48,118.79,117.010002,3.56,3.14,417100,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-06-06",118.62,119.45,112.51,113.45,-2.19,-1.89,460700,{"date":3062,"open":3063,"high":2829,"low":3064,"close":3065,"change":864,"percent_change":2593,"volume":3066,"transactions":9,"vwap":3065},"2025-06-05",117.71,114.43,115.64,386800,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3071,"change":3072,"percent_change":1436,"volume":3073,"transactions":9,"vwap":3071},"2025-06-04",120.52,121.97,117.67,-2.66,917500,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":1615,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-06-03",116.97,121.68,115.019997,120.33,3.28,437500,{"date":3083,"open":3084,"high":3085,"low":3086,"close":2820,"change":2921,"percent_change":1323,"volume":3087,"transactions":9,"vwap":2820},"2025-06-02",113.019997,116.63,112.32,481000,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-05-30",113.81,115.66,111.46,114.089996,-1.47,-1.27,349300,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":2302,"percent_change":1046,"volume":3103,"transactions":9,"vwap":3102},"2025-05-29",117.35,117.705,113.41,115.56,303900,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":2310,"volume":3111,"transactions":9,"vwap":3109},"2025-05-28",116.53,117.61,114.725,114.88,-1.54,203800,{"date":3113,"open":3114,"high":1623,"low":3115,"close":3116,"change":2815,"percent_change":1283,"volume":3117,"transactions":9,"vwap":3116},"2025-05-27",115.21,113,116.42,593200,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":2208,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3123},"2025-05-23",112.35,113.080002,110.24,112,-2.79,415400,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3114,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3114},"2025-05-22",116.77,117.76,113.71,-2.31,-1.97,450100,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":1125,"volume":3141,"transactions":9,"vwap":3139},"2025-05-21",122.099998,123.17,116.59,117.52,-5.81,575600,{"date":3143,"open":3144,"high":3145,"low":1663,"close":1604,"change":3146,"percent_change":3146,"volume":3147,"transactions":9,"vwap":1604},"2025-05-20",122.35,124.74,0.01,319200,{"date":3149,"open":3150,"high":3151,"low":3150,"close":3152,"change":2593,"percent_change":2730,"volume":2857,"transactions":9,"vwap":3152},"2025-05-19",121.019997,124.31,123.32,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":1907,"percent_change":2439,"volume":3159,"transactions":9,"vwap":3158},"2025-05-16",122.029999,126.23,120.69,125.050003,495500,{"date":3161,"open":1265,"high":2883,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-05-15",117.36,121.75,0.29,0.24,584300,{"date":3168,"open":3169,"high":3169,"low":3170,"close":3171,"change":275,"percent_change":101,"volume":3172,"transactions":9,"vwap":3171},"2025-05-14",122.39,116.989,121.46,953000,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":477,"volume":3180,"transactions":9,"vwap":3178},"2025-05-13",112.46,121.86,112.27,121.82,9.87,1111700,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3186},"2025-05-12",106.16,112.75,105.475,111.95,11.95,975000,{"date":3190,"open":3191,"high":3192,"low":3193,"close":1448,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":1448},"2025-05-09",99.78,102.975,99.018997,2.18,2.23,486700,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3000,"percent_change":3000,"volume":3203,"transactions":9,"vwap":3202},"2025-05-08",99.099998,100.080002,97.195,97.82,483700,{"date":3205,"open":3206,"high":1372,"low":3207,"close":3208,"change":3209,"percent_change":328,"volume":3210,"transactions":9,"vwap":3208},"2025-05-07",96.95,94.82,97.68,1.17,481700,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":3218,"volume":839,"transactions":9,"vwap":3216},"2025-05-06",96.26,97.62,94.81,96.51,-1.95,-1.98,{"date":3220,"open":3221,"high":1448,"low":3222,"close":1404,"change":1158,"percent_change":1158,"volume":3223,"transactions":9,"vwap":1404},"2025-05-05",97.9,96.47,673200,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":670,"percent_change":434,"volume":3230,"transactions":9,"vwap":3229},"2025-05-02",97.45,100.22,96.425,98.8,552800,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":87,"volume":3238,"transactions":9,"vwap":3236},"2025-05-01",93.35,96.28,90.435,94.93,2.8,710800,{"date":3240,"open":3241,"high":3242,"low":177,"close":3243,"change":3244,"percent_change":1606,"volume":3245,"transactions":9,"vwap":3243},"2025-04-30",87.16,92.2,92.13,2.44,768800,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":1030,"percent_change":3095,"volume":3252,"transactions":9,"vwap":3251},"2025-04-29",90.71,91.232,89.080002,89.69,912100,{"date":3254,"open":3255,"high":3256,"low":3257,"close":3258,"change":3259,"percent_change":1789,"volume":3260,"transactions":9,"vwap":3258},"2025-04-28",91.43,92.225,87.565,90.84,-0.67,823900,{"date":181,"open":3262,"high":3263,"low":3264,"close":3265,"change":3266,"percent_change":2789,"volume":3267,"transactions":9,"vwap":3265},90.145,92.7,87.91,91.51,1.365,815000]