[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDDT":3,"homepage-market-summary":31,"stock-historical-RDDT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RDDT","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},"Reddit, Inc.","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Reddit is a social media platform where users can engage in conversations, explore, and create communities centered around their interests. Founded in 2005 by Steve Huffman and Alexis Ohanian, Reddit has evolved into a vast network of user-generated content organized into specialized forums known as \"subreddits.\" The platform's unique community-driven model relies on volunteer moderators to manage content and maintain subreddit guidelines. Reddit generates revenue primarily through advertising and data licensing agreements.","2,555","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},152.71,147.255,154.52,146.2486,148.95,3.76,2.52,2671401.624375,56067,151.6222,263.5,119.27,5239294.803881837,23.2,638,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},282.95001,94.89,6029050,2200603395.774341,29.31,"2025-04-25",[185,186,195,206,216,227,238,249,259,270,280,291,302,313,323,334,345,356,367,378,388,399,410,420,431,442,453,464,475,486,497,508,519,530,541,552,562,573,584,593,604,614,625,636,646,655,666,676,687,698,708,718,729,740,751,761,772,783,792,801,810,818,827,836,844,852,861,870,879,887,896,905,914,922,931,939,947,956,964,973,981,990,998,1007,1016,1025,1033,1042,1050,1059,1067,1076,1085,1094,1102,1110,1118,1127,1136,1144,1153,1162,1170,1179,1185,1193,1202,1211,1219,1227,1235,1242,1250,1259,1268,1277,1285,1294,1302,1310,1318,1326,1335,1344,1353,1361,1370,1379,1388,1396,1404,1413,1422,1430,1439,1448,1457,1466,1475,1482,1491,1500,1508,1516,1525,1534,1542,1551,1559,1566,1573,1582,1589,1598,1607,1616,1624,1631,1638,1646,1654,1663,1671,1679,1686,1695,1703,1711,1720,1726,1734,1743,1751,1759,1766,1775,1784,1793,1801,1809,1817,1826,1834,1843,1850,1859,1867,1875,1884,1893,1902,1910,1919,1928,1936,1945,1954,1961,1970,1977,1985,1993,2001,2008,2016,2024,2032,2041,2048,2057,2065,2073,2080,2089,2098,2107,2115,2124,2132,2140,2146,2155,2163,2171,2180,2189,2198,2207,2216,2224,2232,2240,2247,2256,2265,2274,2282,2290,2299,2308,2316,2325,2333,2340,2348,2357,2365,2372,2380,2387,2396,2404,2412,2420,2428,2435,2443,2451,2460,2468,2475,2483,2491,2500,2509,2515,2524,2532,2541,2548,2555,2564,2573,2582,2590,2597,2606,2615,2623,2631,2639,2647,2655,2661,2670,2679,2688,2696,2705,2712,2721,2730,2739,2747,2755,2764,2773,2782,2790,2799,2807,2815,2822,2828,2837,2844,2853,2861,2870,2878,2884,2890,2897,2905,2914,2921,2930,2939,2948,2955,2962,2971,2977,2985,2993,3000,3006,3013,3021,3028,3036,3043,3052,3060,3067,3076,3084,3093,3101,3109,3115,3123,3132,3141,3149,3157,3165,3172,3180,3187,3195,3202,3210,3219,3228,3234,3243,3252,3261,3270,3279,3288,3297,3305,3314],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",151.5,147.7801,-1.47,-0.98,3846272.753447,57823,149.0366,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",150.73,152.85,148.2435,150.42,2.56,1.73,5203377.46891,69778,150.1982,{"date":207,"open":208,"high":188,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",149.775,144.8,147.86,-1.67,-1.12,3125951.75579,61623,147.6876,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",144.14,150.225,143.02,149.53,7.09,4.98,4108171.911519,66368,147.4131,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",147.48,151.8899,142.42,142.44,-2.92,-2.01,4906704.874207,74392,145.1452,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",144.95,147.55,141.3217,145.36,2.28,1.59,4988528.813341,82782,144.5002,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",149,149.29,143.08,-6.76,-4.51,4339871.740103,81675,145.346,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",152.73,154.76,149.82,149.84,-2.88,-1.89,2879230.618366,53725,151.7821,{"date":271,"open":188,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",153.88,150.2,152.72,0.74,0.49,3262609.966393,60631,152.1974,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",154.01,154.94,147.77,151.98,-3.69,-2.37,4576417.897792,82255,150.6311,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",161.28,161.67,152.33,155.67,-3.06,-1.93,4258708.418124,70955,155.734,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",152.67,160.35,151.74,158.73,7.88,5.22,5464335.847215,76798,157.4023,{"date":314,"open":315,"high":316,"low":273,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",152.69,154.1,150.85,-1.98,-1.3,13897538.992647,69174,151.1311,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",154.71,156.5299,149.21,152.83,-4.77,-3.03,5751112.083876,96225,152.1274,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",160.62,162.04,156.1601,157.6,-2.03,-1.27,2907225.109933,53585,158.8235,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",157.9,164.16,157.3053,159.63,-2.75,-1.69,4729757.188463,69085,160.0969,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",160,166.18,157.11,162.38,4.61,2.92,4430261.299191,77744,162.6235,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",157.55,159.4999,154.61,157.77,2.43,1.56,3195972.174855,62158,157.0622,{"date":379,"open":380,"high":381,"low":209,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",146.34,156.9499,155.34,8.9,6.08,5813363.389996,91767,154.5953,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",148.64,149.215,145.1663,146.44,-2.94,-1.97,4820395.659343,82361,146.8599,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",155.01,156.6,148.46,149.38,-5.08,-3.29,5017908.138004,85838,151.2559,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":191,"volume":417,"transactions":418,"vwap":419},"2026-09-04",155.74,156.49,152.35,154.46,-1.53,2834665.253369,53056,154.7586,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",159.26,162.5,154.6305,155.99,-2.11,-1.33,4036002.866137,65147,157.1071,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",144.02,158.27,143.47,158.1,13.46,9.31,6193065.174795,91150,155.222,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",144.79,147.8625,143.8,144.64,-3.17,-2.14,3799135.569433,66511,145.3647,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",151.32,151.9418,146.62,147.81,-5.19,-3.39,3865215.879462,73686,148.0686,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",152.25,158.86,152.0565,153,-0.95,-0.62,2756736.985869,54858,155.0183,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",155.76,158.99,153.5,153.95,-1.41,-0.91,2716403.87294,50206,155.7804,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",161,165.91,155.27,155.36,-7.09,-4.36,3687227.890978,66521,157.3318,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",153.49,162.625,152.77,162.45,9.75,6.39,4386581.897374,69197,159.6276,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-24",150.01,154.4,149.2,152.7,-0.59,-0.38,3530314.708878,59749,152.2243,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-21",151.79,155.3,150.0381,153.29,2.98,1.98,4554891.857341,68802,153.2529,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-20",149.61,150.77,144.05,150.31,-1.4,-0.92,7224604.374738,134202,147.3547,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-19",156.66,158.25,151.367,151.71,-6.54,-4.13,8040428.256324,123108,153.714,{"date":553,"open":554,"high":555,"low":556,"close":544,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",166.1,167.54,157.45,-6.25,-3.8,7210116.513873,103786,161.2866,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-17",177.51,178.34,164.18,164.5,-13.59,-7.63,37716576.229788,181503,166.0989,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",175.78,184.284,174,178.09,19.97,12.63,21383527.790505,287597,178.4347,{"date":585,"open":586,"high":587,"low":304,"close":588,"change":589,"percent_change":88,"volume":590,"transactions":591,"vwap":592},"2026-08-13",154.51,159.29,158.12,4.67,3104334.6323,46602,156.813,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-12",157.64,158,152.0101,153.45,-2.74,-1.75,3282422.090114,58905,153.7448,{"date":605,"open":596,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-11",161.98,155.62,156.19,-2.53,-1.59,2704686.789609,50034,157.8699,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-10",161.49,163.24,157.65,158.72,-2.98,-1.84,3078272.698044,63450,159.1604,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",153.3,163.9,153.22,161.7,10.83,7.18,4442258.286274,83286,160.6706,{"date":637,"open":638,"high":490,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-06",150.94,149.51,150.87,-4.39,-2.83,3441904.429354,68741,152.1008,{"date":647,"open":648,"high":649,"low":479,"close":650,"change":651,"percent_change":394,"volume":652,"transactions":653,"vwap":654},"2026-08-05",159.28,160.79,155.26,-4.71,4128587.518247,74902,156.0927,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-04",153.62,162.82,152.78,159.97,5.26,3.4,6048156.551042,106303,159.094,{"date":667,"open":668,"high":669,"low":670,"close":325,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-03",141.9,157.7195,140.0501,14.04,9.98,10586737.538766,168829,150.6213,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-31",147.7,151.38,135.2223,140.67,-37.37,-20.99,29783106.702133,466183,141.1099,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-30",180,182.42,175,178.04,0.05,0.03,9579268.531859,135579,177.7606,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":163,"volume":705,"transactions":706,"vwap":707},"2026-07-29",181.94,185.9099,176.3251,177.99,-0.45,4171854.782006,62450,181.2404,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":82,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-28",179.25,180.8,173.61,178.44,-0.44,2886916.167204,47755,177.9417,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-27",173.335,183.8823,172.73,179.23,10.5,6.22,4237527.960141,77456,179.9193,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-24",169.5,173.1999,165.55,168.73,-0.05,-0.03,3515614.365043,58158,169.0319,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-23",174.42,179.283,168.285,168.78,-1.6,-0.94,3824431.212771,70124,172.2796,{"date":752,"open":753,"high":577,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-22",172.9,166,170.38,-15.46,-8.32,8986993.883965,138102,169.5434,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-21",181.5,186.99,178,185.84,4.2,2.31,2601565.370508,44798,184.8762,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-20",179,187.43,174.46,181.64,0.46,0.25,4055443.417267,73928,182.878,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-17",181.53999,184.95,173.71001,181.17999,-4.08,-2.2,3318000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-16",199.69,200.32001,184.62,185.25999,-12.77,-6.45,3758300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-15",204.61,207,189.75,198.029999,-5.24,-2.58,4070500,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-14",197.17999,204.89,203.27,2.34,1.16,2433300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-13",199,204.065002,193.88,200.92999,5.59,2.86,4372100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-10",205.8,208.050003,192.61,195.34,-4.97,-2.48,3756500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":201,"volume":843,"transactions":9,"vwap":841},"2026-07-09",193.0099945,200.85001,189.64,200.31,5,2248700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":548,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-07-08",195.63,199.19,189.33,195.31,-2.07,2823800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-07",200.83,206.49001,198.812,199.44,-1.42,-0.71,4133900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-06",197.96001,207.53999,196.44,200.86,6.19,3.18,5568900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-02",194.0099945,198.72,184.38,194.67,-3.09,-1.56,4460800,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-07-01",175.0099945,201.16,197.75999,24.18,13.93,8763500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-30",172.60001,175.38,169.75,173.58,-0.81,-0.46,2477800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-29",168.28999,176.35001,166.60001,174.39,7.45,4.46,3132800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-26",156.62,169.020004,155.7,166.94,8.92,5.64,6325800,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-25",160.35001,152.64999,158.020004,-2.7,-1.68,2780600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-24",164.7,167.7,157.27,160.72,-4.91,-2.96,4166300,{"date":932,"open":933,"high":577,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-23",167,164.67,165.63,-4.81,-2.82,3364900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":808,"volume":946,"transactions":9,"vwap":944},"2026-06-22",171.86,182.3,167.0099945,170.44,-4.52,4386400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-18",169,176.22,165.88,174.96001,9.01,5.43,5337400,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-17",174.41,175.409,165.95,-9.44,-5.38,4405000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-16",181.95,182.41,174.72099,175.39,-6.49,-3.57,3562100,{"date":974,"open":113,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-15",182,167.905,181.88,19.78,12.2,4844000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-12",172.49001,173,158.36,162.10001,-11.16,-6.44,5768000,{"date":991,"open":992,"high":577,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-11",168.7,163.77,173.25999,1.05,0.61,3207900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-10",174.45,179.8,170.8,172.21001,-5.9,-3.31,3235200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-09",178.55,183.12,166.89999,178.11,6.98,4.08,5237700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-08",171.50999,173.45,166.16,171.13,-2.32,-1.34,3031400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1019,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1019},"2026-06-05",182.17999,186.45,167.039993,-10.46,-5.69,5965600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-04",170.39999,187.34,169.81,183.91,14.42,8.51,7381000,{"date":1043,"open":933,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-03",170.49001,159.11,169.49001,0.36,0.21,3399100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-02",174.52,175.75,166.66,169.13,-8.72,-4.9,4316500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":995,"volume":1066,"transactions":9,"vwap":1064},"2026-06-01",179.89999,182.645,174.85001,177.85001,1.85,5794900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-29",168.705,176.69,166.49001,176,8.31,4.96,9350300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-28",155.0099945,167.72,151.66,167.69,13.5,8.76,5726000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-27",144.5,158.55099,144.24001,154.19,9.55,6.6,5704900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":447,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":447},"2026-05-26",143.495,145.89,139.55,2.97,2.1,5398400,{"date":1103,"open":1104,"high":1105,"low":681,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-22",145.23,145.795,141.67,-8.37,-5.58,7849900,{"date":1111,"open":1112,"high":598,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-21",144.31,144.10001,150.039993,3.32,2.26,3494500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-20",154.020004,154.75999,143.91,146.72,-8.16,-5.27,10395700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-19",158.23,161.49001,154.14999,154.88,-4.23,-2.66,4080700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1045,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1045},"2026-05-18",157,160.98,153.57001,0.94,0.59,3457200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-15",153.55,159.16,153.14,158.17,1.86,1.19,3340000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-14",155.77499,157.23,149.029999,156.31,2.19,1.42,3266000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":816,"volume":1169,"transactions":9,"vwap":1167},"2026-05-13",152,154.7,148.5,154.12,1.77,4151100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-12",159.3,161.039993,150.32001,152.35001,-7.16,-4.49,4698100,{"date":1180,"open":479,"high":502,"low":479,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-11",159.50999,3.71,2.38,5077700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":833,"volume":1192,"transactions":9,"vwap":1190},"2026-05-08",162.62,162.89999,155.21001,155.8,-8.15,5779000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-07",168.5,169.10001,159.60001,163.95,-2.61,-1.57,5444700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-06",172.024994,172.64999,162.55,166.56,-5.07,-2.95,7179800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":201,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-05-05",171,177.13,167.62,171.63,1.51,7080600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":374,"volume":1226,"transactions":9,"vwap":1224},"2026-05-04",170.080002,175.28999,164.64999,169.070007,2.59,6092000,{"date":1228,"open":1229,"high":984,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-05-01",165.50999,156.49001,166.48,19.25,13.07,14252200,{"date":1236,"open":1237,"high":273,"low":1238,"close":1239,"change":1240,"percent_change":151,"volume":1241,"transactions":9,"vwap":1239},"2026-04-30",146.85001,143.39,147.23,-0.52,9383400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":122,"volume":1249,"transactions":9,"vwap":1247},"2026-04-29",146,148.78,143.089996,147.75,-0.18,3373200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-28",153.020004,153.73,146.55,147.92999,-12.28,-7.66,5156300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-27",154.375,163.14999,154.050003,160.21001,5.32,3.43,3311700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-24",154.3,154.92999,150.55,154.89,1.93,1.26,3242200,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-23",162.3,151.22,152.96001,-11.35,-6.91,3707900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-22",161.38,164.41,158.95,164.31,7.49,4.78,2890100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1031,"volume":1301,"transactions":9,"vwap":1299},"2026-04-21",166.5,167.92,156.085007,156.82001,-9.46,4777200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1217,"volume":1309,"transactions":9,"vwap":1307},"2026-04-20",162.14999,166.78999,161.0099945,166.28,2.48,3055100,{"date":1311,"open":1312,"high":992,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-17",165.505,161.364,163.8,1.35,0.83,4068600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":502,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":502},"2026-04-16",163.11,164,157.0099945,3.97,2.51,4032300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-15",156.78,160.38,155.33,158.48,3.94,2.55,4173900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-14",152.61,156.5,151.78,154.53999,5.19,3.48,4453100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-13",138.97,149.45,138.81,149.35001,9.62,6.88,3638900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1315,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-04-10",141.050003,142.3,135.99001,139.73,0.98,3259500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-09",144.53999,145.17,135,138.38,-6.62,-4.57,5076500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-08",151.59,154.77,143.86,145,3.86,2.73,3995800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-07",137.5,141.27,136.35001,141.14,2.8,2.02,2340500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":815,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-04-06",138.46001,140.55499,136.22301,138.34,1.72,3208700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1248,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-04-02",129.67,137.12,128.63,136,-0.13,3077700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-04-01",136.375,139.34,133.25,136.17999,1.53,1.14,3932000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-31",126.059998,135.89999,125.12,134.64999,10.52,8.47,5443800,{"date":1423,"open":1424,"high":1425,"low":27,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-30",122.5,126.38,124.13,2.29,1.88,4487500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-27",125.040001,125.51,120.5,121.84,-5.42,-4.26,5776500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-26",135.49001,137.52,124,127.26,-12.37,-8.86,8196900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-25",139,143.22,138.42999,139.63,3.51,2.58,3192800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-24",139.7,141.24001,134.58501,136.12,-4.84,-3.43,3471900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-23",140,144.19,138.7,140.96001,1.11,0.79,3514700,{"date":1476,"open":1450,"high":1477,"low":1478,"close":1479,"change":202,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-20",143.85001,135.67999,139.85001,1.25,6532900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-19",138.75,142.27,135.33,138.12,-4.67,-3.27,4878300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-18",144.0099945,146.75,142.039993,142.78999,-1.54,-1.07,4155900,{"date":1501,"open":1502,"high":1503,"low":1468,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-17",140.020004,147.45,144.33,4.33,3.09,6424800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1468,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1468},"2026-03-16",133.97,140.080002,133.17999,7.64,5.77,4488700,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-13",133.67,136.98,131.31,132.36,0.11,0.08,3049100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-12",135.59,139.793,131.5,132.25,-4.87,-3.55,3330300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1399,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1399},"2026-03-11",135.050003,137.97,133.28,2.99,2.23,5087300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-10",141.875,142.46001,133.8,134.13,-4.73,-3.41,6156800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":515,"volume":1558,"transactions":9,"vwap":1556},"2026-03-09",136.75,139.39,132.41,138.86,-0.53,7991100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1554,"change":1564,"percent_change":1464,"volume":1565,"transactions":9,"vwap":1554},"2026-03-06",142,142.33,137.89999,-4.95,5084000,{"date":1567,"open":1568,"high":1569,"low":1356,"close":1570,"change":1209,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-03-05",146.97,153.78,144.34,-2,6249900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-03-04",146.59,149.85001,144.35001,147.28999,1.6,1.1,5053300,{"date":1583,"open":1584,"high":1585,"low":1381,"close":1586,"change":858,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-03-03",141.88,146.50999,145.69,-0.97,4480500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-03-02",142.25,147.5,141.534,147.11,1.3,0.89,3473100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-27",149.50999,150.45,143.050003,145.81,-5.44,-3.6,4747700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-26",148.38,156.39,146.48,151.25,1.58,1.06,4908800,{"date":1617,"open":1618,"high":1619,"low":1355,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-25",143.395,150.50999,149.67,7.59,5.34,4499400,{"date":1625,"open":1626,"high":1592,"low":1627,"close":1628,"change":515,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-24",142.92999,141.089996,142.080002,-0.27,4012700,{"date":1632,"open":1633,"high":638,"low":1634,"close":1545,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1545},"2026-02-23",148.42,140.34,-7.71,-5.13,4529900,{"date":1639,"open":1640,"high":1612,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-20",144.39999,143.394,150.17,4.04,2.76,7636900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":427,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-19",146.080002,147.395,141.8,146.13,-0.9,4097100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-18",140.89999,148.17999,139.25999,147.46001,8.23,5.91,5965900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":102,"volume":1670,"transactions":9,"vwap":1668},"2026-02-17",138.2,143.92,135.85001,139.23,-0.42,5470600,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-13",141.85001,135.37,139.64999,8.58,6.55,7462400,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1004,"volume":1685,"transactions":9,"vwap":1683},"2026-02-12",138.45,127.705,131.070007,-8.22,8703500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-11",148.86,152.44,137.25,139.28999,-10.69,-7.13,8409700,{"date":1696,"open":1697,"high":1689,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-10",145.059998,143.50999,149.98,8.24,5.81,9003200,{"date":1704,"open":1554,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-09",145.938,136.61,141.74001,1.91,1.37,8487300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-06",161.53,164.39999,137.020004,139.83,-11.22,-7.43,22081600,{"date":1721,"open":1722,"high":382,"low":1166,"close":1723,"change":1724,"percent_change":1498,"volume":1725,"transactions":9,"vwap":1723},"2026-02-05",151.0050049,151.050003,-1.64,11083900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":315,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":315},"2026-02-04",162.50999,163.265,146.35001,-12.72,-7.69,9451400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-02-03",178.39999,179.0099945,161.71001,165.41,-11.74,-6.63,6876700,{"date":1744,"open":689,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-02-02",184.35001,176.14,177.14999,-3.12,-1.73,5887600,{"date":1752,"open":1753,"high":1754,"low":689,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-30",188.24001,190.47099,180.27,-9.78,-5.15,4248200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":876,"percent_change":746,"volume":1765,"transactions":9,"vwap":1764},"2026-01-29",200,201.121,188.64999,190.050003,3936200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-28",195,199.050003,189.526,193.14,-3.16,-1.61,4372400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-27",203.14,204.56,193.11,196.3,-17.33,-8.11,7123100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-26",216.64,222.64999,212.629,213.63,-5.25,-2.4,2621500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1386,"volume":1800,"transactions":9,"vwap":1798},"2026-01-23",212.60001,220.82001,209,218.88,4.34,2612800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1100,"volume":1808,"transactions":9,"vwap":1806},"2026-01-22",214,216,209.78,214.53999,4.41,2708200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":254,"volume":1816,"transactions":9,"vwap":1814},"2026-01-21",224.485,224.925,208.5,210.13,-15.23,5204300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-20",220.125,228.98,217.34,225.36,-5.65,-2.45,3748000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1116,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2026-01-16",228.5,236.49899,222.85001,231.0099945,0.99,5450400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-15",250.089996,251,225.25,228.75,-23.63,-9.36,10876300,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":609,"volume":1849,"transactions":9,"vwap":1847},"2026-01-14",258.79999,246.85001,252.38,-6.55,4829900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-13",246.22,263.33499,246.10001,258.92999,14.91,6.11,4516300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":39,"volume":1866,"transactions":9,"vwap":1864},"2026-01-12",244.72,251.87,240.61,244.020004,-0.54,2595300,{"date":1868,"open":1869,"high":26,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-09",257.67001,235.0099945,244.56,-9.39,-3.7,5542500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-08",255.34,259.54999,248.10001,253.95,-1.55,-0.61,3015200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-07",252,260.5,251.050003,255.5,1.69,0.67,3002300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2026-01-06",248.21001,254.78,242.15199,253.81,9.76,4,4159900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1596,"volume":1909,"transactions":9,"vwap":1907},"2026-01-05",248.84,250,241,244.050003,2.16,3365200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2026-01-02",232.17999,242.87,228.14999,241.89,12.02,5.23,3547100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-31",232.24001,233.713,227.5,229.87,-3.49,-1.5,2149100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":66,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-30",235.92,236.92999,229.080002,233.36,-0.55,2489800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-29",225.14999,236,223.91,234.64999,8.88,3.93,3901200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-26",225.78999,226.22,220.25999,225.77,-0.08,-0.04,1904000,{"date":1955,"open":1950,"high":1956,"low":1957,"close":1958,"change":694,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-24",228.39999,222.785,225.85001,0.01,982600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-23",231.53,237.5,225.45,225.82001,-7.33,-3.14,3487700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1952,"percent_change":146,"volume":1976,"transactions":9,"vwap":1975},"2025-12-22",235.95,240.49001,230.3,233.14999,4042000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1065,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-19",235.85001,239.44,230.99001,233.19,0.8,5942900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1900,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-12-18",232.82001,246.14999,229.45399,231.34,1.76,6060400,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-17",226.83,235.42,227.34,3.34,1.49,5721800,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":22,"volume":2007,"transactions":9,"vwap":2005},"2025-12-16",215.26401,224.63,224,5.5,4332200,{"date":2009,"open":2010,"high":1950,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-15",222.044998,213.35001,218.5,-6.28,-2.79,5415800,{"date":2017,"open":2018,"high":2019,"low":1830,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-12",233.059998,237.39999,224.78,-8.76,-3.75,4932200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1368,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-12-11",235.53999,238,227.297,233.53999,-1.92,4386000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-10",235.3,240.17999,231.47,238.11,2,0.85,3816600,{"date":2042,"open":2043,"high":1964,"low":2044,"close":2045,"change":2046,"percent_change":151,"volume":2047,"transactions":9,"vwap":2045},"2025-12-09",230.85001,229.55,236.11,-0.84,2791600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-12-08",230,238.2,225.25999,236.95,2.84,1.21,3685800,{"date":2058,"open":1938,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-05",237.59,224.175,234.11,11.36,5.1,6141300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1708,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-12-04",222.19,225.87,215,222.75,0.86,3493500,{"date":2074,"open":2075,"high":1966,"low":2076,"close":2077,"change":2030,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-12-03",222.66,220,220.84,-0.86,2706100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-12-02",224.69,231.50999,221.72,222.75999,-0.64,-0.29,3445300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-12-01",211.72,226.25,211.5,223.39999,6.93,3.2,4819800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-28",209.14999,218,207.34,216.47,8.91,4.29,2388700,{"date":2108,"open":1804,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-26",220.76401,207.28999,207.56,-10.92,-5,4680900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-25",198,219.8,196.57001,218.48,23.48,12.04,7751500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1768,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1768},"2025-11-24",186.60001,195.69,184.78,11.52,6.28,5268000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1579,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-11-21",185.039993,190.14999,180.0099945,183.48,0.88,4009200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":977,"change":1004,"percent_change":1968,"volume":2145,"transactions":9,"vwap":977},"2025-11-20",192.955,195.48,178.245,5161300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-19",185.69,192.45,185.21001,187.78,2.09,1.13,2728500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2148,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2148},"2025-11-18",184.17999,189.5,180.89,-1.86,-0.99,3722300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":620,"volume":2170,"transactions":9,"vwap":2168},"2025-11-17",191.34,194.34,185.25,187.55,-5.76,2598400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-14",186.405,198.59,183.8,193.31,3.89,2.05,4284900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-13",201.77499,201.96001,185.44,189.42,-13.4,-6.61,5213300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-12",208.85001,213,200.080002,202.82001,-5.39,-2.59,3168000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-11",201.94,211.080002,201.34,208.21001,4.02,1.97,3861800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-10",200.029999,208.28,198.34,204.19,9.61,4.94,4657100,{"date":2217,"open":765,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-11-07",195.16,173.56,194.58,10.94,5.96,6446700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":988,"volume":2231,"transactions":9,"vwap":2229},"2025-11-06",195.985,196.702,182.74001,183.64,-12.63,4918900,{"date":2233,"open":2151,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-11-05",199.3,186.36,196.27,8.5,4.53,5074600,{"date":2241,"open":847,"high":794,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-11-04",187.39999,187.77,-17.21,-8.4,8202400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-11-03",211.059998,214.25,199.11301,204.98,-3.97,-1.9,8198700,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-31",219.2,230.97,208.41,208.95,14.53,7.47,17708300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-30",209.41,209.47,193.81,194.42,-16.35,-7.76,12953300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":790,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-10-29",211.27,214.13,204.75,210.77,-1.03,4374600,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-28",222.22,212.75,212.97,-6.27,-2.86,4565000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-27",219.7,224.75,216.54201,219.24001,5.04,2.35,4888200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-24",206.020004,215.94,205.121,214.2,13.38,6.66,6280400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1708,"volume":2315,"transactions":9,"vwap":2313},"2025-10-23",201,205.32001,200.37,200.82001,3.77,2798200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-22",204.029999,205,191.28,197.050003,-8.66,-4.21,5863500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1579,"volume":2332,"transactions":9,"vwap":2330},"2025-10-21",207.52,208,203.0099945,205.71001,3.23,4186000,{"date":2334,"open":2310,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1376,"volume":2339,"transactions":9,"vwap":2337},"2025-10-20",211.11,200.64999,202.48,7.53,6315000,{"date":2341,"open":2218,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-17",200.60001,189.020004,194.95,-4.02,-2.02,4531500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-16",202.53999,203.88,196,198.97,-1.79,-0.89,3036100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1807,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-10-15",201.36,203.864,196.8,200.75999,2.25,2697400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1967,"percent_change":1605,"volume":2371,"transactions":9,"vwap":2370},"2025-10-14",199.925,205.52,194.77,196.35001,3826500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1455,"volume":2379,"transactions":9,"vwap":2377},"2025-10-13",201.89,204.709,197.85001,203.67999,5.13,2942300,{"date":2381,"open":2382,"high":2382,"low":2117,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-10",214.39999,198.55,-13.15,-6.21,5569000,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-10-09",203.25,212.34,199.38,211.7,9.41,4.65,5196400,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-10-08",206.22501,195.0099945,202.28999,-3.63,-1.76,6644100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1427,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-10-07",206.24001,209.73599,202.507,205.92,1.12,3706700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":971,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-10-06",207.3,211.14999,198.87,203.63,-1.72,4985100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2130,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-10-03",212.020004,213.38,205.41,207.2,3.13,8463200,{"date":2429,"open":2430,"high":1797,"low":2431,"close":2432,"change":920,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-10-02",206.85001,198.8,200.92,-0.83,7759200,{"date":2436,"open":2192,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-10-01",218.319,202.25999,202.60001,-27.39,-11.91,15774000,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1564,"volume":2450,"transactions":9,"vwap":2448},"2025-09-30",240.33501,240.99001,225.089996,229.99001,-11.99,4885400,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-29",244.804,246.42999,239.3,241.98,1.87,0.78,3784600,{"date":2461,"open":2462,"high":1863,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-26",234.080002,231.23801,240.11,7.36,3.16,3280300,{"date":2469,"open":1914,"high":2470,"low":2471,"close":2472,"change":394,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-09-25",236.52,223.5,232.75,-1.25,4646100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2402,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-09-24",241.50999,244,234.89,235.69,-0.74,4821600,{"date":2484,"open":2485,"high":2486,"low":1979,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-23",255.575,255.78,237.45,-20.11,-7.81,8042200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-22",257.45001,262.98999,253.34,257.56,-6.92,-2.62,5281200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-19",270.5,271.98999,251.5,264.48001,-6.23,-2.3,11586100,{"date":2510,"open":2503,"high":178,"low":2511,"close":2512,"change":2513,"percent_change":245,"volume":2514,"transactions":9,"vwap":2512},"2025-09-18",269.92001,270.70999,4.24,6843900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-17",263.10001,270.35999,249.22,266.47,-0.19,-0.07,10028700,{"date":2525,"open":2526,"high":2527,"low":1887,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-16",265.075012,268.14999,266.66,3.02,1.15,3671300,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-09-15",256.66,265.54001,255.42,263.64001,9.35,3.68,4584300,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":557,"percent_change":1791,"volume":2547,"transactions":9,"vwap":2546},"2025-09-12",262.22,266.14999,251.19,254.28999,3683700,{"date":2549,"open":2550,"high":2551,"low":2493,"close":2552,"change":1217,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-09-11",260.57001,266.64001,260.54001,0.58,3726900,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-09-10",245.14,261.12701,244.845,259.029999,18.83,7.84,7445800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-09-09",235.35001,240.3,232.050003,240.2,10.22,4.44,3655900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-09-08",245.089996,246.99001,229.86,229.98,-10.02,-4.17,5949200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":662,"volume":2589,"transactions":9,"vwap":2587},"2025-09-05",234,241.17999,230.24001,240,7.89,5567600,{"date":2591,"open":2592,"high":2593,"low":2471,"close":2594,"change":2595,"percent_change":2204,"volume":2596,"transactions":9,"vwap":2594},"2025-09-04",225,234.38,232.11,8.97,4270000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-09-03",226.28,239.37,218.7,223.14,3.08,1.4,8426800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-09-02",219.98,223.44,213.14999,220.059998,-5.02,-2.23,4640000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":894,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-08-29",225.53999,227.89999,219.62,225.080002,-0.2,3922300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2617,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2617},"2025-08-28",212.8,227,212.39999,14.44,6.84,5147000,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":558,"volume":2638,"transactions":9,"vwap":2636},"2025-08-27",220.97,226.66901,208.24001,211.10001,-8.33,4906100,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":102,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-08-26",218.84,220.5,214.99001,219.42999,-0.14,5316200,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":1472,"volume":2654,"transactions":9,"vwap":2652},"2025-08-25",214.27,222.47,212.57001,219.73,2.42,4580600,{"date":2656,"open":2069,"high":2657,"low":2658,"close":2659,"change":1023,"percent_change":1882,"volume":2660,"transactions":9,"vwap":2659},"2025-08-22",230.25,214.10001,217.31,7640600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-21",217.44,221.73,215.10001,218.64999,0.28,0.13,4002400,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-20",221.5,225.031998,205.37399,218.37,-9.81,-4.3,13073400,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-19",238.22,238.84,225.5,228.17999,-13.58,-5.62,8655700,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2030,"volume":2695,"transactions":9,"vwap":2693},"2025-08-18",245.63,253.14,237.53999,241.75999,-4.74,6933800,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-08-15",242.575,248.014999,235.78999,246.5,3.03,1.24,6434000,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2709,"change":2710,"percent_change":1182,"volume":2711,"transactions":9,"vwap":2709},"2025-08-14",229.955,244.85001,243.47,8.7,7579700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-08-13",225.92,237.353,224.3,234.77,10.75,4.8,7467000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-08-12",221.175,229.44701,220.69,224.020004,3.27,1.48,4742400,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-08-11",215.23,225.35001,211.8,220.75,5.31,2.46,5563400,{"date":2740,"open":2741,"high":2742,"low":2191,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-08-08",211.85001,219,215.44,3.62,1.71,4727000,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2161,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-08-07",215.745,217.3,205.72,211.82001,-0.47,6074500,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-08-06",199.0099945,212.98,198.75,212.81,13.72,6.89,8279400,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-08-05",198.67,208.67999,197.50999,199.089996,-2.67,-1.32,10585100,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-08-04",191.7,203.73,188.98,201.75999,13.12,6.96,15113300,{"date":2783,"open":975,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-08-01",196.67999,177.77,188.64,28.05,17.47,27258300,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-31",160.88,162.88,154.83,160.59,11.26,7.54,19988900,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":1506,"volume":2806,"transactions":9,"vwap":2804},"2025-07-30",145.72,150.38,144.085007,149.33,4.48,5280700,{"date":2808,"open":2809,"high":1164,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-29",151.55,141.60001,144.85001,-6.75,-4.45,6464100,{"date":2816,"open":2817,"high":2818,"low":241,"close":2819,"change":2820,"percent_change":1595,"volume":2821,"transactions":9,"vwap":2819},"2025-07-28",150.84,153.2,151.60001,1.94,4008700,{"date":2823,"open":2824,"high":659,"low":2825,"close":2826,"change":1410,"percent_change":112,"volume":2827,"transactions":9,"vwap":2826},"2025-07-25",149.94,147.89999,149.66,4505600,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-24",147.85001,150.75,142.89999,148.13,2.03,1.39,5460500,{"date":2838,"open":2839,"high":466,"low":2840,"close":2841,"change":2842,"percent_change":1048,"volume":2843,"transactions":9,"vwap":2841},"2025-07-23",147.97,144.32001,146.10001,0.3,5664400,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-22",145.39999,147.8,138.60001,145.8,-0.49,-0.33,5183100,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2771,"volume":2860,"transactions":9,"vwap":2858},"2025-07-21",145.020004,149.729,144.41,146.28999,-1.95,5134900,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-07-18",142.50999,149.089996,138.11,148.24001,5.72,4.01,6405900,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2354,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-07-17",144.3,147.050003,140.89,142.52,-1.24,4454700,{"date":2879,"open":240,"high":2880,"low":2881,"close":1112,"change":2850,"percent_change":2882,"volume":2883,"transactions":9,"vwap":1112},"2025-07-16",146.19,138.3,-0.34,5849800,{"date":2885,"open":1578,"high":2886,"low":2832,"close":209,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":209},"2025-07-15",148.050003,-1.58,-1.08,4426500,{"date":2891,"open":1244,"high":2892,"low":2893,"close":2894,"change":1473,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-07-14",150.39,145.3,146.38,0.54,4438700,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":1225,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-07-11",141.64,147.39999,141.3,145.59,1.81,3686200,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-07-10",148.73,148.8,141.28,143,-2.65,-1.82,3933500,{"date":2915,"open":2916,"high":2917,"low":2901,"close":2918,"change":2919,"percent_change":46,"volume":2920,"transactions":9,"vwap":2918},"2025-07-09",147.31,147.95,145.64999,-0.31,4609600,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-07-08",155.2,155.85001,145.2,145.96001,-7.41,-4.83,7055500,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-07-07",154.95,155.39,149.56,153.37,-3.66,-2.33,6308100,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-07-03",159,160.99001,155.39999,157.029999,-2.31,-1.45,4041200,{"date":2949,"open":1164,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":589,"volume":2954,"transactions":9,"vwap":2952},"2025-07-02",164.55,151.8,159.34,7.11,11005400,{"date":2956,"open":2957,"high":2958,"low":1254,"close":2959,"change":2960,"percent_change":1580,"volume":2961,"transactions":9,"vwap":2959},"2025-07-01",151.82001,156.37,152.23,1.66,8713500,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-06-30",148.080002,155,146.78,150.57001,7.56,5.29,9904700,{"date":2972,"open":1698,"high":2973,"low":1658,"close":2974,"change":747,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2974},"2025-06-27",145.5,143.0099945,-0.65,17684800,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":1579,"volume":2984,"transactions":9,"vwap":2982},"2025-06-26",145.10001,147,140.75,143.95,2.27,6587100,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":1596,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-06-25",150.91,153.94,141.44,141.67999,0.63,9090200,{"date":2994,"open":1383,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":1074,"volume":2999,"transactions":9,"vwap":2997},"2025-06-24",143.77,136.029999,140.78999,6.65,6547800,{"date":3001,"open":3002,"high":1106,"low":1538,"close":3003,"change":3004,"percent_change":1605,"volume":3005,"transactions":9,"vwap":3003},"2025-06-23",135.77,134.14,-5.01,7057600,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":234,"percent_change":858,"volume":3012,"transactions":9,"vwap":3011},"2025-06-20",141.50999,147.99899,138.098007,139.14999,8787300,{"date":3014,"open":3015,"high":3016,"low":1530,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-06-18",132.32001,143.89,141.16,7.32,5.47,12180700,{"date":3022,"open":3023,"high":3024,"low":1555,"close":3025,"change":1513,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},"2025-06-17",133.64999,146.164,133.84,6.05,23521800,{"date":3029,"open":3030,"high":3031,"low":3030,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-06-16",121.425,126.59,126.2,8.02,6.79,8405100,{"date":3037,"open":3038,"high":3039,"low":3038,"close":3040,"change":526,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3040},"2025-06-13",112.3,120.3,118.18,1.7,6509200,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-06-12",113.019997,118.12,110.85,116.2,1.17,1.02,4824400,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":2402,"volume":3059,"transactions":9,"vwap":3057},"2025-06-11",117.4,120.622,114.45,115.029999,-2.06,5988200,{"date":3061,"open":3048,"high":3062,"low":3063,"close":3064,"change":714,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-06-10",119.15,115.26,117.089996,-0.37,5631200,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-06-09",119.65,121.98,116.38,117.53,-3.76,-3.1,5636100,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3079,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3079},"2025-06-06",113.63,121.29,112.77,9.05,8.06,6773400,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-06-05",118.76,119.23,111.85,112.24,-5.97,-5.05,6172500,{"date":3094,"open":3095,"high":3096,"low":3095,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-06-04",110.87,119.69,118.21,7.35,6.63,8683400,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":2473,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3106},"2025-06-03",112.46,115.387,109.92,110.86,-1.11,5462500,{"date":3110,"open":3111,"high":3112,"low":3111,"close":3113,"change":158,"percent_change":46,"volume":3114,"transactions":9,"vwap":3113},"2025-06-02",109.16,113.66,112.11,4539400,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":1115,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-30",107.31,112.62,106.34,112.35,3.05,7555500,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3128},"2025-05-29",108.19,113.8,107.594,109.029999,3.6,3.41,10701400,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-28",104.94,106.707,103.089996,105.43,0.81,0.77,5399900,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":1376,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3146},"2025-05-27",103,104.911,99.14,104.62,3.83,6944400,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":1308,"volume":3156,"transactions":9,"vwap":3154},"2025-05-23",95.83,102.265,95.23,100.76,2.44,6753500,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":1455,"volume":3164,"transactions":9,"vwap":3162},"2025-05-22",97.29,100.449,95.697,98.32,2.47,8522900,{"date":3166,"open":3136,"high":3167,"low":179,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-21",103.5,95.85,-9.79,-9.27,17448200,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":132,"volume":3179,"transactions":9,"vwap":3177},"2025-05-20",107.35,107.99,104.47,105.64,-2.35,7178300,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3175,"change":807,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3175},"2025-05-19",104.89,110.089996,104.8,-4.63,10494200,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":117,"volume":3194,"transactions":9,"vwap":3192},"2025-05-16",117.5,117.59,110.82,113.23,-0.36,8627000,{"date":3196,"open":3197,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":1841,"volume":3201,"transactions":9,"vwap":3199},"2025-05-15",122.080002,112.85,113.59,-11.73,13711000,{"date":3203,"open":3204,"high":3205,"low":3126,"close":3206,"change":3207,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},"2025-05-14",114.725,130.11,125.32,12.48,11.06,20753500,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3215},"2025-05-13",113.040001,116.4,111.5,112.84,1.63,1.47,6684800,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3224},"2025-05-12",114.15,114.535,109.602,111.21,2.75,2.54,7070500,{"date":3229,"open":3230,"high":3120,"low":3231,"close":3232,"change":2991,"percent_change":2553,"volume":3233,"transactions":9,"vwap":3232},"2025-05-09",109.85,105.52,108.46,4836100,{"date":3235,"open":3236,"high":3237,"low":3238,"close":3239,"change":3240,"percent_change":3241,"volume":3242,"transactions":9,"vwap":3239},"2025-05-08",108.25,109.66,105.2,107.83,2.3,2.18,5759000,{"date":3244,"open":3245,"high":3246,"low":3247,"close":3248,"change":3249,"percent_change":3250,"volume":3251,"transactions":9,"vwap":3248},"2025-05-07",109.33,111.58,102.8,105.53,-4.46,-4.05,9200200,{"date":3253,"open":3254,"high":3255,"low":3256,"close":3257,"change":3258,"percent_change":3259,"volume":3260,"transactions":9,"vwap":3257},"2025-05-06",113.65,114.78,108.63,109.99,-6.34,-5.45,8954700,{"date":3262,"open":3263,"high":3264,"low":3265,"close":3266,"change":3267,"percent_change":3268,"volume":3269,"transactions":9,"vwap":3266},"2025-05-05",113.089996,120.87,111.63,116.33,2.5,2.2,11529500,{"date":3271,"open":3272,"high":3273,"low":3274,"close":3275,"change":3276,"percent_change":3277,"volume":3278,"transactions":9,"vwap":3275},"2025-05-02",120.25,125.39,111.62,113.83,-4.96,-4.18,29599200,{"date":3280,"open":3281,"high":3282,"low":3283,"close":3284,"change":3285,"percent_change":3286,"volume":3287,"transactions":9,"vwap":3284},"2025-05-01",125.635,126.099998,117.49,118.79,2.22,1.9,14328200,{"date":3289,"open":3290,"high":3291,"low":3292,"close":3293,"change":3294,"percent_change":3295,"volume":3296,"transactions":9,"vwap":3293},"2025-04-30",113.875,116.94,108.5,116.57,-5.57,-4.56,8008400,{"date":3298,"open":3299,"high":3300,"low":3301,"close":3302,"change":3303,"percent_change":3139,"volume":3304,"transactions":9,"vwap":3302},"2025-04-29",119.57,123.29,118.2,122.14,0.93,3767000,{"date":3306,"open":3307,"high":3308,"low":3309,"close":3310,"change":3311,"percent_change":3312,"volume":3313,"transactions":9,"vwap":3310},"2025-04-28",118.58,123,116.3,121.21,3.11,2.63,8891400,{"date":183,"open":3057,"high":3315,"low":3316,"close":3317,"change":3318,"percent_change":3319,"volume":3320,"transactions":9,"vwap":3317},120.56,114.256,118.099998,3.07,2.67,8702700]