[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEZL":3,"homepage-market-summary":30,"stock-historical-SEZL":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SEZL","2026-10-08",{"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},"Sezzle Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Sezzle Inc is a financing institution that offers technology-driven payment platform. The Sezzle Platform offers a payments solution for consumers in the United States and Canada that has the ability to instantly extend credit at the point-of-sale, allowing consumers to purchase and receive merchandise while paying in installments over time. Consumers pay a portion of the purchase price at the point-of-sale as a down payment, and then pay off the remaining amount over time through scheduled payments. It also offer the ability to pay-in-full using the Sezzle Platform. Its operations comprise one reportable segment, the majority of which derives revenue from payment processing platform in North America.","201","Minneapolis, MN",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},117.22,111.91,117.98,113.85,3.37,2.96,549905.590734,11057,116.1992,195.71001,49.5,751263.5104985817,46.3,771,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},47,858270,313268441.135144,136.57,"2025-04-28",[185,186,196,207,218,229,240,250,260,271,282,293,303,314,324,334,345,356,366,375,386,396,407,418,429,439,449,459,470,480,491,502,512,523,534,544,554,564,574,585,595,605,616,625,635,646,656,667,678,689,700,711,722,732,743,754,765,776,787,795,803,812,821,830,839,848,857,866,875,884,893,902,911,920,929,938,946,955,964,972,981,989,998,1007,1015,1023,1032,1041,1050,1059,1068,1076,1084,1092,1100,1108,1116,1125,1134,1142,1150,1159,1166,1175,1183,1192,1201,1210,1219,1228,1235,1244,1253,1261,1270,1278,1287,1295,1304,1313,1321,1330,1339,1348,1357,1366,1374,1382,1391,1399,1407,1415,1424,1432,1440,1448,1457,1466,1474,1483,1492,1499,1508,1516,1525,1531,1537,1545,1554,1561,1570,1579,1586,1594,1600,1608,1617,1625,1634,1641,1650,1657,1665,1674,1680,1687,1695,1702,1708,1716,1724,1732,1739,1746,1754,1762,1771,1776,1783,1791,1800,1807,1816,1824,1830,1839,1848,1856,1865,1874,1881,1888,1896,1904,1912,1920,1929,1936,1945,1954,1963,1972,1980,1987,1995,2004,2012,2019,2027,2032,2038,2047,2055,2064,2072,2080,2089,2098,2106,2113,2122,2130,2138,2145,2152,2160,2168,2176,2182,2190,2199,2207,2215,2220,2227,2233,2242,2251,2257,2265,2272,2279,2285,2293,2301,2308,2316,2324,2329,2336,2345,2352,2360,2369,2377,2384,2393,2400,2408,2416,2423,2431,2439,2448,2456,2463,2472,2481,2488,2495,2503,2511,2519,2528,2534,2543,2551,2559,2568,2573,2582,2589,2596,2603,2612,2620,2627,2636,2643,2651,2658,2667,2674,2682,2690,2698,2706,2714,2722,2731,2738,2747,2754,2763,2771,2778,2787,2794,2802,2810,2815,2824,2832,2839,2847,2856,2864,2873,2879,2888,2896,2905,2913,2919,2928,2936,2945,2952,2960,2968,2973,2982,2991,3000,3006,3015,3023,3032,3041,3050,3058,3067,3074,3083,3090,3098,3107,3116,3123,3130,3139,3147,3155,3160,3169,3176,3185,3193,3200,3208,3214,3221,3228,3234,3241],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",110.8,115,110.08,1.01,0.9,341461.172725,9516,113.5831,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",112.24,113.7637,111.24,112.84,1.99,1.8,412403.604008,11307,112.7061,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",106.5,111.34,106.11,110.85,3.44,3.2,633339.147074,14086,110.0383,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",112.04,114.27,106.53,107.41,-2.305,-2.1,651212.747194,15759,109.4374,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",108.04,111.65,106.25,109.715,1.675,1.55,369467.338613,11882,108.9696,{"date":241,"open":242,"high":243,"low":244,"close":231,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",107.97,109.76,106,0.07,0.06,455134.025985,10148,107.9574,{"date":251,"open":252,"high":253,"low":254,"close":242,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",108.99,109.19,106.78,-0.33,-0.3,348561.725836,10791,107.8103,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",110.45,110.97,107.69,108.3,-3.08,-2.77,392633.490141,10465,108.7829,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",111.47,113.355,108.2,111.38,1.6,1.46,470194.983962,13840,111.37,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",105.1,110.49,104.87,109.78,2.89,2.7,737642.914972,16463,108.3399,{"date":294,"open":262,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",111.4399,105.82,106.89,-3.11,-2.83,799815.285489,18068,107.88,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",118.97,119,109.63,110,-6.55,-5.62,1064305.795468,21037,112.2205,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",118.3,119.53,115.91,116.55,0,742137.677432,13526,117.4246,{"date":325,"open":326,"high":327,"low":328,"close":319,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",113.39,117.155,112.57,3.47,3.07,482283.950179,12631,115.8241,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",120.34,120.5,112.9,113.08,-4.24,-3.61,601042.616593,13139,115.321,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",119.03,120.52,115.4,117.32,-1.75,-1.47,306361.432258,10381,117.7348,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",122.31,117.9,119.07,-2.5,-2.06,238086.585326,8668,119.0447,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":289,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",118.25,122.2,121.57,2.27,325598.31822,10516,120.9066,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",121.61,122.23,117.315,118.87,0.46,0.39,248620.841236,9422,119.4221,{"date":387,"open":388,"high":389,"low":349,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",117.91,120.44,118.41,1.27,1.08,370032.321616,11327,118.7302,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",118.2,119.656,115.04,117.14,-1.21,-1.02,521379.939585,13718,117.4077,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-08",120.23,120.7205,117,118.35,-2.23,-1.85,353272.260199,11103,118.9953,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",121.76,122.3549,119.29,120.58,-2.38,-1.94,298122.28258,12501,120.6081,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":278,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-03",123.35,126,121.52,122.96,1.2,352204.499776,13259,123.2573,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-02",113.9,121.78,121.5,6.98,6.1,472693.015545,16762,119.889,{"date":450,"open":189,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-01",116.865,112.41,114.52,-6.03,-5,671357.934539,17499,114.6831,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-31",123.07,123.77,118.51,120.55,-3.57,-2.88,579403.485818,12368,120.9562,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":163,"volume":477,"transactions":478,"vwap":479},"2026-08-28",128.34,131.9,123.82,124.12,-1.68,382282.87529,11389,126.4399,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",125.92,129.5409,123.85,125.8,2.26,1.83,302527.146633,9418,126.0207,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-26",123.97,125.7438,122.5501,123.54,-0.54,-0.44,230588.995254,9812,123.7768,{"date":503,"open":504,"high":505,"low":409,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",120.98,124.35,124.08,6.15,5.21,383752.374619,12177,123.0758,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",118.82,120.67,117.24,117.93,-1.18,-0.99,311129.956797,11359,118.7769,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",117.6,120.39,116.3275,119.11,1.69,1.44,338060.792309,11143,119.0816,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":66,"volume":541,"transactions":542,"vwap":543},"2026-08-20",118.79,119.9043,115.02,117.42,-1.55,608475.426044,16202,116.5252,{"date":545,"open":546,"high":547,"low":548,"close":305,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-19",117.16,121.679,117.04,1.79,1.53,400186.92951,14873,119.7048,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":455,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-18",118,122.6475,116.53,117.18,-4.09,673757.252719,16315,118.4701,{"date":565,"open":566,"high":567,"low":515,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-17",127.57,128,122.18,-6.78,-5.26,1055199.71046,21571,122.4674,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-14",130.29,136.593,128.679,128.96,-0.91,-0.7,744875.286347,17428,132.1448,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",125.99,132.56,129.87,4.43,3.53,565244.938962,15662,130.3457,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":299,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",128.79,130.45,123.78,125.44,-2.21,574029.069981,18627,125.3807,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-11",117.92,130.12,115.33,128.27,10.27,8.7,1192974.313263,28544,126.371,{"date":617,"open":618,"high":619,"low":620,"close":556,"change":621,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-10",121.33,129.47,116.85,-0.02,1722109.799692,40374,121.5032,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-07",132.36,114.16,118.02,-60.51,-33.89,4206922.87662,90060,118.8962,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-06",168.54,179.73,165.37,178.53,4.13,2.37,983423.547546,22422,168.9234,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":299,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-05",178.69,184.21,174.395,174.4,-1.6,559319.248101,16266,179.1628,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-04",168.22,177.68,167.41,177.23,14.14,8.67,532080.761574,15713,175.0521,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-03",154.3,164.395,152.83,163.09,8.34,5.39,466157.71716,14427,161.4728,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-31",156.18,158.24,149.845,154.75,-0.36,-0.23,286629.173981,11276,154.0253,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-30",154.17,157.368,147.58,155.11,2.41,1.58,410526.125135,12759,153.6613,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-29",155.05,158.21,149.29,152.7,-4.29,-2.73,411856.126919,14897,153.9862,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-28",154,157.63,147.41,156.99,0.21,0.13,662686.544592,17506,152.5682,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":288,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-27",156.75,160,151.6,156.78,1.88,452170.115344,13051,155.52,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-24",159.67,160.98,152.8801,153.89,-5.12,-3.22,355181.387917,12555,155.8762,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-23",169.97,170.07,154.02,159.01,-15.23,-8.74,699944.547871,18748,159.5567,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-22",176.66,178.7031,169.2198,174.24,-5.11,-2.85,356261.019217,13979,173.827,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-21",175.37,179.98,173.305,179.35,7.59,4.42,355688.091484,12261,177.2357,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-20",176.11,180.54,169.79,171.76,-2.91,-1.67,451424.0007,14545,174.9573,{"date":788,"open":789,"high":756,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-17",171.53999,165.60001,174.67,-5.77,-3.2,726900,{"date":796,"open":797,"high":25,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-16",188.25999,179.75,180.44,-8.11,-4.3,1055300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-15",187.52,193.27,180.53999,188.55,6.16,3.38,954000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-14",161.75,183.71001,157.39,182.39,22.14,13.82,743400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-13",173.42999,175.070007,157,160.25,-19.13,-10.66,858800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-10",179.74001,182.56,176.46001,179.38,2.3,1.3,322300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-09",168.13,179.71001,166,177.080002,9.76,5.83,509800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-08",173,175.25,165,167.32001,-10.31,-5.8,881900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-07",179.23,183,172,177.63,-1.42,-0.79,396000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-06",183.23,185,173.92,179.050003,-4.19,-2.29,651500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-02",175.92999,184.84,175.28,183.24001,8.06,4.6,801300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-07-01",172.46001,181.32001,171.71001,175.17999,3.55,2.07,595000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-30",170,174.12,166.17999,171.63,0.93,0.54,575300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-29",168.69,174.255,163.67999,170.7,0.14,0.08,647800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-26",160.94501,171.25999,158.57201,170.56,6.82,4.17,862700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-25",161.27,165.89999,156,163.74001,4.47,2.81,493700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-24",151.89,163.059998,150,159.27,7.66,5.05,546300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":298,"volume":945,"transactions":9,"vwap":943},"2026-06-23",148.38,160.0099945,147.33,151.61,-4.86,700200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-22",159.845,162.56,155,156.47,-6.81,-4.17,732000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-18",153.10001,164.38,150.45,163.28,16.55,11.28,1245000,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-17",145.53,158.13,146.73,2.53,1.75,992700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-16",147.14,151.25999,143.87,144.2,-1.92,-1.31,907700,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-15",137.7,147.7,146.12,13.42,10.11,964200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-12",131.39999,136.19501,128.88,132.7,3.87,3,584400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-11",122.11,129.3,120.099998,128.83,7.85,6.49,568700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":504,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":504},"2026-06-10",119.099998,126.265,118.86,-0.52,-0.43,364600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":443,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":443},"2026-06-09",121.87,126.97,115.81,0.34,0.28,610800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-08",117.72,124.059998,114.86,121.16,5.15,4.44,634900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-05",118.55,119.23,113.33,116.010002,-4.96,-4.1,442500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-04",114.55,122.040001,113.36,120.97,7.78,6.87,386700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-03",115.8,116.83,108.51,113.19,-5.24,-4.42,571600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-06-02",120.285,121,117.53,118.43,-4.11,-3.35,328200,{"date":1069,"open":1070,"high":1071,"low":350,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-06-01",117.41,123.044998,122.54,4.39,3.72,591400,{"date":1077,"open":1078,"high":1079,"low":189,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-29",120.080002,120.11,118.15,-0.85,-0.71,544700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":306,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":306},"2026-05-28",114.59,121.8,113.802,2.95,2.54,581200,{"date":1093,"open":210,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-27",119.13,109.88,116.050003,6.07,5.52,1088100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":444,"volume":1107,"transactions":9,"vwap":1105},"2026-05-26",105.51,111.35,104,109.98,7.18,544500,{"date":1109,"open":209,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-22",108.59,101.24,102.8,-2.65,-2.51,434400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-21",104.7,107.13,100.65,105.45,0.52,0.5,400700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-20",106.76,107.080002,96.98,104.93,-1.83,-1.71,633500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1127,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1127},"2026-05-19",102.73,108.255,100,4.32,4.22,795200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":995,"volume":1149,"transactions":9,"vwap":1147},"2026-05-18",97.75,102.59,94.029999,102.44,3.82,512900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-15",100.8,102.0080032,98.0090027,98.62,-4.82,-4.66,395600,{"date":1160,"open":1161,"high":209,"low":1138,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-14",103.48,103.44,1.04,1.02,477900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-13",99.37,103.089996,94,102.4,2.77,2.78,630600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":352,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-05-12",99.9,103,97.3,99.63,-1.45,527500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-11",94.3,101.99,93.891,101.099998,4.76,4.94,611800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-08",102.27,102.81,91.74,96.34,-3.48,-3.49,822300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-07",100.66,114.14,94.88,99.82,13.8,16.04,3311700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-06",85.5,87.3,80.78,86.019997,0.83,0.97,1194800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-05-05",86.16,88.87,83.9,85.19,-0.77,-0.9,523800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1123,"percent_change":136,"volume":1234,"transactions":9,"vwap":1233},"2026-05-04",85.43,91.7,84.9,85.96,761900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-05-01",80.87,86.13,80.5,85.46,5.86,7.36,503100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-30",76.3,79.64,74.85,79.6,3.06,4,343700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":792,"volume":1260,"transactions":9,"vwap":1258},"2026-04-29",79.86,80.13,75.5,76.54,-4.69,450300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-28",78.74,81.59,77.8,81.23,1.29,1.61,427300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":696,"volume":1277,"transactions":9,"vwap":1275},"2026-04-27",77.74,80.94,77.555,79.94,1.24,460100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-24",80.010002,80.12,76.37,78.7,-1.05,-1.32,456800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1056,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-23",84.28,85.37,78.34,79.75,-6.17,720900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-22",84.54,85.365,82.12,84.99,2.72,3.31,660300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-21",85.99,88.99,82.059998,82.27,-3.4,-3.97,752200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":507,"volume":1320,"transactions":9,"vwap":1318},"2026-04-20",80,85.81,78.9,85.67,4.96,835500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-17",75.41,82.17,75.17,80.71,6.535,8.81,1059800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-16",71.85,74.48,71.177,74.175,3.515,4.97,963000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-15",69.055,71.35,68.17,70.66,2.66,3.91,833600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-14",62.82,68.25,62.511,68,6.69,10.91,740900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-13",58.8,61.67,57.6,61.31,1.605,2.69,865100,{"date":1367,"open":1368,"high":1353,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-10",67.37,56.71,59.705,-9.415,-13.62,1983500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1376,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1376},"2026-04-09",69.12,71,67.81,-0.37,-0.53,738700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-08",72.35,74.79,68.28,69.49,3.25,4.91,669100,{"date":1392,"open":1393,"high":1377,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-07",67.58,65.050003,66.24,-2.57,-3.73,1064200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":936,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-04-06",65.29,70.39,64.6,68.81,7.92,698500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":246,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-04-02",61.09,66.12,60.34,63.76,0.09,346100,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-04-01",64.9,65.0049973,62.244,63.7,0.41,0.65,487200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1140,"volume":1431,"transactions":9,"vwap":1429},"2026-03-31",62.13,63.99,59.049,63.29,2.56,531700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1081,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-30",61.8,62.293,59.41,60.73,-1.38,647300,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-27",66.34,61.17,61.58,-5.45,-8.13,695400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-26",67.62,70.597,66.43,67.029999,-1.76,-2.56,341800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-25",75.91,76.9,67.099998,68.79,-5.81,-7.79,802000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1345,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-24",71.17,74.77,70.5,74.6,3.7,672600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-23",67.75,73.34,67,71.94,5.79,8.75,577200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-20",66.14,69,65.23,66.15,-0.09,-0.14,738600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1395,"change":151,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1395},"2026-03-19",64.72,67.85,63.07,1.11,592400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-18",68.12,70,65.39,65.51,-2.61,-3.83,384200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1501,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1501},"2026-03-17",67.69,71.14,67.25,1.32,1.98,405300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-16",67.78,68.13,65.52,66.8,0.49,0.74,580500,{"date":1526,"open":1401,"high":1353,"low":1527,"close":1528,"change":1164,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-03-13",65.11,66.31,1.56,514800,{"date":1532,"open":1353,"high":1533,"low":128,"close":1401,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1401},"2026-03-12",69.34,-3.96,-5.72,477000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":684,"volume":1544,"transactions":9,"vwap":1542},"2026-03-11",69.86,72.5,68.11,69.25,-0.25,873500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-10",73.089996,73.43,68.55,69.5,-2.95,-4.07,600600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":403,"percent_change":45,"volume":1560,"transactions":9,"vwap":1559},"2026-03-09",70.94,73.97,69.95,72.45,628200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-06",73.19,74.99,71.5,73.47,-2.3,-3.04,537300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-05",74.050003,78,73.9,75.77,0.8,1.07,523600,{"date":1580,"open":1471,"high":1581,"low":1582,"close":1583,"change":550,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-03-04",77.99,72.51,74.97,2.08,611700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":298,"volume":1593,"transactions":9,"vwap":1591},"2026-03-03",72.099998,74.635,69.39,73.44,-2.36,877900,{"date":1595,"open":1501,"high":1596,"low":1353,"close":1597,"change":1598,"percent_change":1346,"volume":1599,"transactions":9,"vwap":1597},"2026-03-02",77.91,75.8,2.85,824600,{"date":1601,"open":1602,"high":1603,"low":1377,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-27",82.58,85.050003,72.95,-11.75,-13.87,1911500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-26",78.3,86.68,76.46,84.7,22.08,35.26,4471000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1388,"volume":1624,"transactions":9,"vwap":1622},"2026-02-25",61.080002,63.49,59.51,62.62,1.97,980400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-24",56.5,61.14,55,60.65,4.15,7.35,742000,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1627,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1627},"2026-02-23",61.72,55.51,-6.25,-9.96,1187900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-20",63,63.86,60.51,62.75,-1.11,-1.74,469800,{"date":1651,"open":1643,"high":1652,"low":1653,"close":1644,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1644},"2026-02-19",64.86,61.71,-1.62,-2.47,543600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1584,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-02-18",63.099998,67.15,62.79,65.48,3.28,365000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-17",61.68,65,61.6,63.4,-0.66,-1.03,559300,{"date":1675,"open":1676,"high":1668,"low":1677,"close":1678,"change":202,"percent_change":1679,"volume":928,"transactions":9,"vwap":1678},"2026-02-13",62.34,60.85,64.059998,3.21,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":864,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-02-12",63.61,59.5,62.07,-1.26,696100,{"date":1688,"open":1476,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-11",68.385,60.15,62.86,-5.73,-8.35,891000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":392,"percent_change":277,"volume":1701,"transactions":9,"vwap":1700},"2026-02-10",67.51,70.95,66.75,68.59,466500,{"date":1703,"open":1476,"high":1704,"low":1705,"close":1697,"change":1706,"percent_change":256,"volume":1707,"transactions":9,"vwap":1697},"2026-02-09",69.56,65.121,-0.2,696600,{"date":1709,"open":1710,"high":1353,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-06",61.7,61.47,67.71,8.19,13.76,930200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":652,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-02-05",58.7,60.93,58.51,59.52,-2.62,662200,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-02-04",62.78,57.83,61.12,-1.89,-3,826200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1225,"percent_change":402,"volume":1738,"transactions":9,"vwap":1737},"2026-02-03",62.46,64.69,59.7,63.0099983,810400,{"date":1740,"open":1741,"high":1742,"low":1434,"close":1743,"change":900,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-02-02",62.09,65.372,63.78,0.85,734100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":854,"volume":1753,"transactions":9,"vwap":1751},"2026-01-30",67.77,69.62,62.88,63.24,-7.27,1190300,{"date":1755,"open":1704,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-29",71.46,66.64,70.51,1.19,1.72,909000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-28",67.975,69.69,66.96,69.32,1.48,2.18,895800,{"date":1772,"open":1773,"high":1353,"low":1668,"close":1774,"change":1522,"percent_change":151,"volume":1775,"transactions":9,"vwap":1774},"2026-01-27",67.26,67.84,872300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1543,"percent_change":1379,"volume":1782,"transactions":9,"vwap":1781},"2026-01-26",66.9,70.24,66.149,67.35,906800,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":38,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-23",67.64,68.74,66.835,67.6,-0.69,421200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-22",67.44,69.395,67.345,68.07,1.35,2.02,389600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":107,"percent_change":1797,"volume":1806,"transactions":9,"vwap":1805},"2026-01-21",66.74,69.29,65.13,66.72,1211300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-20",65.7,69.059998,64.738,65.83,-2.67,-3.9,835700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":60,"volume":1823,"transactions":9,"vwap":1821},"2026-01-16",68.9,71.2,68.31,68.5,-0.87,661600,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":944,"percent_change":309,"volume":1829,"transactions":9,"vwap":1828},"2026-01-15",74.25,69.35,69.37,834000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-14",76.74,76.869,70.84,74.23,-2.03,-2.66,739500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-13",76.34,76.99,72.18,76.26,-0.08,-0.1,559100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1841,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1841},"2026-01-12",80.96,81.352,74.56,-0.83,-1.08,912800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-09",77.050003,80.31,75.65,77.17,1.23,1.62,595500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-08",75.76,76.66,72.3,75.94,0.17,0.22,735400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1575,"change":1251,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1575},"2026-01-07",71.28,76.080002,71.099998,5.57,568900,{"date":1882,"open":1486,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":890,"volume":1887,"transactions":9,"vwap":1885},"2026-01-06",72.2,67.39,71.77,2.46,725300,{"date":1889,"open":1890,"high":1891,"low":1503,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2026-01-05",65.55,72.389,69.31,4.16,6.39,757500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":235,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2026-01-02",64.53,65.64,62.85,65.15,2.64,653100,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1592,"volume":1911,"transactions":9,"vwap":1909},"2025-12-31",64.62,65.4,63.3,63.475,-1.535,741900,{"date":1913,"open":1914,"high":1915,"low":1668,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-30",68.040001,68.64,65.010002,-3.05,-4.48,614600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-29",69.36,70.3,67.9,68.059998,-2.44,-3.46,526700,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1470,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1470},"2025-12-26",73.080002,69.28,-3.14,-4.26,495000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-24",73.72,74.49,71.95,73.64,1.025,1.41,268100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-23",73,75,70.57,72.615,-2.535,-3.37,892700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-22",74.63,77.46,73.010002,75.15,1.65,2.24,777400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-19",73.57,76.395,72.225,73.5,1.36,1.89,969900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1598,"volume":1979,"transactions":9,"vwap":1977},"2025-12-18",72,75.28,71.96,72.14,2,858900,{"date":1981,"open":1982,"high":1469,"low":1983,"close":1984,"change":1985,"percent_change":1534,"volume":1986,"transactions":9,"vwap":1984},"2025-12-17",73.18,69.3,70.14,-2.89,974900,{"date":1988,"open":1989,"high":1564,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-16",68.080002,67.74,73.029999,6.86,10.37,1285500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-15",69.63,70.735,66.07,66.17,-4.18,-5.94,1187100,{"date":2005,"open":1548,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-12",74.989,69.080002,70.35,-3.5,-4.74,3484500,{"date":2013,"open":1940,"high":2014,"low":1565,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-11",76.39,73.85,2.34,3.27,1137100,{"date":2020,"open":2021,"high":1947,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-10",69.019997,66.722,71.51,2.2,3.17,1073400,{"date":2028,"open":1885,"high":1540,"low":2029,"close":1892,"change":1268,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1892},"2025-12-09",69.17,2.38,1566700,{"date":2033,"open":2034,"high":1502,"low":1788,"close":2035,"change":1789,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-12-08",69.82,67.7,-1.01,630500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-05",66.19,69.83,65.82,68.39,1.67,2.5,771900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1805,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1805},"2025-12-04",64.65,67.11,62.67,2.28,3.54,1037900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-12-03",59.2,64.81,58.27,64.44,4.51,7.53,673500,{"date":2065,"open":2066,"high":1496,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-12-02",61.59,59.31,59.93,-0.68,-1.12,627000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":414,"volume":2079,"transactions":9,"vwap":2077},"2025-12-01",60.060001,62.68,59.395,60.61,-1.14,697200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-28",60.764,62.285,60.080002,61.75,2.91,4.95,577300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-26",56.66,58.91,56.022999,58.84,2.63,4.68,513200,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1173,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-25",53.43,56.33,52.14,56.21,5.2,656300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2100,"change":2036,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2100},"2025-11-24",55.09,55.2,52.9,-1.86,713000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-21",52.29,55.07,51.63,54.44,2.04,3.89,962200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1123,"volume":2129,"transactions":9,"vwap":2127},"2025-11-20",55.57,57.060001,51.67,52.4,0.26,1117300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2102,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2102},"2025-11-19",52.37,53.36,50.46,0.47,0.91,702300,{"date":2139,"open":2140,"high":2141,"low":26,"close":2126,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2126},"2025-11-18",49.83,52.31,0.7,1.37,755600,{"date":2146,"open":2147,"high":2102,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":1829,"transactions":9,"vwap":2149},"2025-11-17",51.31,49.57,50.97,-1.17,-2.24,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2102,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2102},"2025-11-14",51.85,54.5,51.02,-0.58,-1.1,950200,{"date":2161,"open":2162,"high":2163,"low":51,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-13",56.049999,56.15,52.72,-4.57,-7.98,1210500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1164,"volume":2175,"transactions":9,"vwap":2173},"2025-11-12",57.25,58.59,56.2,57.29,0.58,628000,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1369,"change":66,"percent_change":2151,"volume":2181,"transactions":9,"vwap":1369},"2025-11-11",56.88,57.5,54.4,953000,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-10",63.38,57.97,58.0099983,-1.23,-2.08,814700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-07",56.68,59.27,54.74,59.24,1.25,2.16,1343000,{"date":2200,"open":2201,"high":1502,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-06",68.089996,57.46,57.99,-8.26,-12.47,2981400,{"date":2208,"open":1669,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-11-05",66.29,60.099998,66.25,4.77,7.76,1890200,{"date":2216,"open":1643,"high":1678,"low":2217,"close":2218,"change":1505,"percent_change":1552,"volume":2219,"transactions":9,"vwap":2218},"2025-11-04",61.22,61.48,1127500,{"date":2221,"open":1809,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":413,"volume":2226,"transactions":9,"vwap":2224},"2025-11-03",66.13,63.23,64.089996,-1.46,711200,{"date":2228,"open":2229,"high":1788,"low":2230,"close":1890,"change":2135,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1890},"2025-10-31",66.71,64.32,0.72,1380500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-30",68.88,68.89,64.88,65.080002,-5.25,-7.46,1153300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-29",71.98,73.14,69.6,70.33,-1.77,-2.45,700100,{"date":2252,"open":2253,"high":2254,"low":1974,"close":1588,"change":2001,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1588},"2025-10-28",76.47,76.65,-5.48,532800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2069,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-27",79,79.82,74.5,76.28,-0.88,565300,{"date":2266,"open":2267,"high":1315,"low":2268,"close":2269,"change":2270,"percent_change":176,"volume":2271,"transactions":9,"vwap":2269},"2025-10-24",78.36,76.87,76.96,0.76,655400,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":371,"percent_change":330,"volume":2278,"transactions":9,"vwap":2277},"2025-10-23",73.88,77.45,72.99,76.2,482900,{"date":2280,"open":2261,"high":2281,"low":2282,"close":2283,"change":1685,"percent_change":476,"volume":2284,"transactions":9,"vwap":2283},"2025-10-22",75.44,70.63,73.93,899800,{"date":2286,"open":1323,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-21",76.4,74.41,75.19,-0.48,-0.63,465800,{"date":2294,"open":1959,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-20",76.64,72.94,75.67,1.81,2.45,617400,{"date":2302,"open":2245,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":45,"volume":2307,"transactions":9,"vwap":2305},"2025-10-17",75.49,72.76,73.86,-1.04,708800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1534,"volume":2315,"transactions":9,"vwap":2313},"2025-10-16",78.84,79.523,73.59,74.9,-3.09,557400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":1581,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1581},"2025-10-15",80.17,80.68,75.309,-2.02,-2.52,809900,{"date":2325,"open":1469,"high":2326,"low":1540,"close":1280,"change":996,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1280},"2025-10-14",80.49,3.9,1316300,{"date":2330,"open":2331,"high":1315,"low":2332,"close":2333,"change":2334,"percent_change":498,"volume":2335,"transactions":9,"vwap":2333},"2025-10-13",77.94,74.089996,77.010002,-0.34,895100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-10",81.86,84.8,77.2,77.35,-4.34,-5.31,801600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1871,"percent_change":717,"volume":2351,"transactions":9,"vwap":2350},"2025-10-09",81.010002,83.2,79.9,81.69,476300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":518,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-10-08",83.25,84.43,81.36,81.52,-1.43,495600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-07",86.11,87.64,81.84,82.7,-3.63,-4.2,890200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1576,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-10-06",87.46,87.56,83.844,86.33,0.94,581400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1961,"percent_change":1364,"volume":2383,"transactions":9,"vwap":2382},"2025-10-03",83.71,86.26,82.56,85.53,760000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-02",79.88,84.25,78.2,83.29,4.46,5.66,983500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":581,"percent_change":2263,"volume":2399,"transactions":9,"vwap":2398},"2025-10-01",81.25,82.61,78.69,78.83,890100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1567,"volume":2407,"transactions":9,"vwap":2405},"2025-09-30",81.44,82,78.099998,79.53,-1.87,1136900,{"date":2409,"open":1240,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-29",85.56,80.9,81.4,-2.79,-3.31,876600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1845,"percent_change":1489,"volume":2422,"transactions":9,"vwap":2421},"2025-09-26",84.6,85.3,82.093002,84.19,400200,{"date":2424,"open":2425,"high":2426,"low":2333,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-25",82.2,85.27,84.27,-2,-2.32,1075000,{"date":2432,"open":2433,"high":1307,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-24",88,83.68,86.27,0.345,0.4,962600,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-23",91.6,91.83,85.74,85.925,-6.055,-6.58,1142500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1421,"volume":2455,"transactions":9,"vwap":2453},"2025-09-22",90.65,92.83,87.215,91.98,0.38,854600,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2441,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2441},"2025-09-19",89.69,93.040001,2.1,2.35,1148300,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-18",89.53,91.465,88.4,89.5,1.005,1.14,814200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-17",89,89.98,86.535,88.495,-0.335,-0.38,643600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":60,"percent_change":45,"volume":2487,"transactions":9,"vwap":2486},"2025-09-16",90.2,91.14,86.51,88.83,520400,{"date":2489,"open":2468,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2136,"volume":2494,"transactions":9,"vwap":2492},"2025-09-15",91.29,88.5,90.080002,0.81,516600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2298,"volume":2502,"transactions":9,"vwap":2500},"2025-09-12",88.099998,90.69,87.010002,89.27,1.59,856000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":863,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-09-11",86.675,89.099998,83.45,87.68,-1.59,1224900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2506,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2506},"2025-09-10",94.82,95.17,88.6,-3.65,-3.94,1008200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-09",88.67,93.37,87.050003,92.75,4.75,5.4,1068800,{"date":2529,"open":2523,"high":2530,"low":2531,"close":2433,"change":2532,"percent_change":2045,"volume":2533,"transactions":9,"vwap":2433},"2025-09-08",90,86.36,2.15,760500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-05",86.24,87.79,82.26,85.85,0.96,1.13,768300,{"date":2544,"open":2433,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-04",89.3,83.55,84.89,-3.15,-3.58,963900,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1926,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-09-03",91.25,92.98,87.87,88.040001,-2.7,688300,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-09-02",91.53,94.6,88.19,90.48,-4.12,-4.36,847300,{"date":2569,"open":2570,"high":2571,"low":2524,"close":2562,"change":402,"percent_change":1685,"volume":2572,"transactions":9,"vwap":2562},"2025-08-29",98.18,98.2,1183500,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-28",92.89,96.26,92.34,95.81,3.11,3.35,863000,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":497,"percent_change":2157,"volume":2588,"transactions":9,"vwap":2587},"2025-08-27",93.74,95.059998,91.658,92.7,775000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2375,"percent_change":1164,"volume":2595,"transactions":9,"vwap":2594},"2025-08-26",92.24,94.050003,90.8,93.24,642900,{"date":2597,"open":2598,"high":2599,"low":2591,"close":2600,"change":1952,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-25",95.7,97.5,92.3,-3.52,933700,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-22",87.95,97.68,87.223,95.67,7.09,8,1257500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":146,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-08-21",87.94,90.51,87,88.58,-0.21,473100,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1845,"percent_change":1489,"volume":2626,"transactions":9,"vwap":2625},"2025-08-20",87.36,89.52,84.5,88.77,893800,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-19",92.019997,92.633,86.411,88.85,-4.38,-4.7,1274900,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1969,"percent_change":1768,"volume":2642,"transactions":9,"vwap":2641},"2025-08-18",91.73,95.5,89.9,93.23,860100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2437,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-08-15",92.25,92.71,88.731,91.87,0.44,905700,{"date":2652,"open":2653,"high":2451,"low":2654,"close":2655,"change":581,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-08-14",89.65,87.6,91.47,-0.76,1107100,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-13",92.31,94.83,89.25,92.17,3.03,3.4,1383900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":487,"percent_change":2460,"volume":2673,"transactions":9,"vwap":2672},"2025-08-12",88.21,91.584,83.51,89.14,1712600,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2367,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-08-11",92.010002,93.85,86.255,87.31,-4.59,2029500,{"date":2683,"open":2684,"high":244,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-08",103.51,90.99,91.51,-47.82,-34.32,5323500,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":266,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-08-07",145.37,148.2,132.23,139.33,-2.16,2159500,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-08-06",152.59,131.0019989,142.41,-9.53,-6.27,1782200,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":739,"volume":2713,"transactions":9,"vwap":2711},"2025-08-05",158,159.5,147.029999,151.94,-5.05,833900,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2717,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2717},"2025-08-04",148.95,156.99001,147.313,12.99,9.02,657000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-08-01",144.92999,150.75,137.080002,144,-10.84,-7,968800,{"date":2732,"open":2733,"high":2734,"low":933,"close":2735,"change":1346,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-07-31",151.35001,160.48,154.84,2.59,744100,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-30",144.67999,156.8,143.0099945,150.92999,8.52,5.98,1003400,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2702,"change":2752,"percent_change":2413,"volume":2753,"transactions":9,"vwap":2702},"2025-07-29",147.19,148,138.52,-4.08,627700,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-28",151.57001,153.33,141.69,146.49001,-2.46,-1.65,733000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2716,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2716},"2025-07-25",140.72,156.86,139.22,8.23,5.85,1206600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2765,"change":2776,"percent_change":392,"volume":2777,"transactions":9,"vwap":2765},"2025-07-24",139.39999,142.7,136.47,1.51,543800,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-23",135.98,139.23,133.39,139.21001,4.66,3.46,649300,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2358,"percent_change":1284,"volume":2793,"transactions":9,"vwap":2792},"2025-07-22",135.34,135.94,126.775,134.55,812300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2780,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2780},"2025-07-21",140.71001,147.45,134.39,-4.61,-3.28,941000,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":909,"volume":2809,"transactions":9,"vwap":2807},"2025-07-18",141.3,142.8,137.48,140.59,0.11,704100,{"date":2811,"open":2812,"high":933,"low":2813,"close":2814,"change":1918,"percent_change":2314,"volume":2642,"transactions":9,"vwap":2814},"2025-07-17",148.020004,140.16,140.48,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-07-16",136,146.13,135,144.96001,11.64,8.73,1011700,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":1131,"volume":2831,"transactions":9,"vwap":2829},"2025-07-15",140.53,143,131.85001,133.32001,-2.49,860800,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":392,"percent_change":1576,"volume":2838,"transactions":9,"vwap":2837},"2025-07-14",133,137.78,130.69,135.81,1016700,{"date":2840,"open":2841,"high":2756,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-07-11",146.3,132.039993,134.73,-13.9,-9.35,1680800,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-07-10",164.98,165.479,145.2,148.63,-17.46,-10.51,1696600,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":1759,"volume":2863,"transactions":9,"vwap":2861},"2025-07-09",168.25,171.47,158.8,166.089996,1.96,956700,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-07-08",182.029999,186.74001,162.5,164.13,-17.37,-9.57,1564700,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2876,"change":1671,"percent_change":684,"volume":2878,"transactions":9,"vwap":2876},"2025-07-07",180.5,181.5,165.82001,932200,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-07-03",175.5,182.49001,173.60001,182.16,9.86,5.72,579100,{"date":2889,"open":2890,"high":2891,"low":897,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-07-02",167,175,172.3,4.72,2.82,847100,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-07-01",176.080002,181.94,161.44,167.58,-11.67,-6.51,1512200,{"date":2906,"open":2907,"high":2908,"low":2907,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-06-30",168.81,181.532,179.25,13.85,8.37,1207300,{"date":2914,"open":852,"high":2915,"low":2916,"close":2917,"change":1276,"percent_change":2270,"volume":2918,"transactions":9,"vwap":2917},"2025-06-27",170.92999,159.39799,165.39999,1115300,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-06-26",156.36,164.28999,151.5,164.16,9.37,6.05,740800,{"date":2929,"open":2930,"high":2922,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-25",163.8,153.0099945,154.78999,-5.33,-3.33,958600,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-06-24",148.62,161.60001,146.94,160.12,15.14,10.44,1079400,{"date":2946,"open":2947,"high":2750,"low":2948,"close":2949,"change":362,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-06-23",141.47,137,144.98,-1.4,1038500,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":1141,"transactions":9,"vwap":2957},"2025-06-20",146.57001,148.46001,140.5,147.039993,4.01,2.8,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2157,"volume":2967,"transactions":9,"vwap":2965},"2025-06-18",146,148.61,139.72501,143.029999,-0.84,794200,{"date":2969,"open":2962,"high":2970,"low":2971,"close":976,"change":1455,"percent_change":351,"volume":2972,"transactions":9,"vwap":976},"2025-06-17",152.10001,143.14999,1193500,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-16",136.11,147.5,135.5,146.42999,12.89,9.65,1081100,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-13",134.94501,141.733,131.2,133.53999,-6.56,-4.68,1393400,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-06-12",131.53,141.83,131.45,140.10001,8.9,6.78,985300,{"date":3001,"open":3002,"high":2987,"low":3003,"close":2986,"change":2911,"percent_change":3004,"volume":3005,"transactions":9,"vwap":2986},"2025-06-11",125,124.515,6.81,1105300,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-10",120.855,126.46,106.15,122.83,-9.33,-7.06,2586200,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":245,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3020},"2025-06-09",134.78999,134.99001,126.32,132.16,0.05,886200,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-06-06",124.029999,132.8,123.383,132.089996,8.36,6.76,946100,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-06-05",121.35,125.4,120.89,123.73,3.94,3.29,893400,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-06-04",114.81,120.783,114.3,119.79,5.73,5.02,857400,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":2143,"volume":3057,"transactions":9,"vwap":3055},"2025-06-03",113.27,117.059998,112.010002,114.059998,1.54,693300,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-06-02",107.5,113.841,105.775,112.52,5.81,5.44,888600,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":1926,"percent_change":2151,"volume":3073,"transactions":9,"vwap":3072},"2025-05-30",107.050003,108.25,102.63,106.71,1200200,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3079},"2025-05-29",114.24,115.84,107.6,109.15,-2.22,-1.99,781900,{"date":3084,"open":3085,"high":3086,"low":3087,"close":281,"change":191,"percent_change":3088,"volume":3089,"transactions":9,"vwap":281},"2025-05-28",109.59,113.14,108.099998,0.92,678000,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":936,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3095},"2025-05-27",108.22,111.643,106.48,110.36,4.8,874800,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-23",97.825,107.010002,96.69,105.31,3.65,3.59,943900,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-22",99.050003,105.25,98.95,101.66,2.55,2.57,891300,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":621,"percent_change":621,"volume":3122,"transactions":9,"vwap":3121},"2025-05-21",98,104.099998,97.775,99.11,1034100,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":2454,"percent_change":2454,"volume":3129,"transactions":9,"vwap":3128},"2025-05-20",98.795,100.23,97,99.13,642100,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-05-19",91.010002,101.15,90.5,98.75,4.965,5.29,1144100,{"date":3140,"open":3141,"high":3142,"low":3141,"close":3143,"change":3144,"percent_change":3145,"volume":3146,"transactions":9,"vwap":3143},"2025-05-16",90.25,95.53,93.785,3.685,4.09,1026000,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":580,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3152},"2025-05-15",88.44,92.54,87.16,90.099998,-1,803400,{"date":3156,"open":2686,"high":3157,"low":3158,"close":3132,"change":2135,"percent_change":1122,"volume":3159,"transactions":9,"vwap":3132},"2025-05-14",93.39,88.855,1042200,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-05-13",86.42,93.49,85.78,90.54,4.04,4.67,1698000,{"date":3170,"open":3171,"high":2623,"low":3172,"close":3173,"change":3174,"percent_change":1789,"volume":3175,"transactions":9,"vwap":3173},"2025-05-12",88.29,83.155,86.5,-0.6,2259500,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-05-09",74,88.284,73.66,87.099998,12.12,16.16,3899600,{"date":3186,"open":3187,"high":3188,"low":1403,"close":3189,"change":3190,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3189},"2025-05-08",68.82,81.829,74.98,22.23,42.14,6284900,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":1926,"percent_change":1057,"volume":3199,"transactions":9,"vwap":3198},"2025-05-07",54.675,55.28,51.77,52.75,1343600,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":2656,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3205},"2025-05-06",53.75,55.93,53.049999,55.19,-1.36,570500,{"date":3209,"open":2155,"high":3210,"low":3211,"close":3212,"change":1872,"percent_change":382,"volume":3213,"transactions":9,"vwap":3212},"2025-05-05",56.908,53.65,55.95,513700,{"date":3215,"open":3216,"high":3217,"low":2110,"close":3218,"change":1472,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3218},"2025-05-02",53.5,56.46,55.73,7.11,641800,{"date":3222,"open":3216,"high":3223,"low":3224,"close":3225,"change":909,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3225},"2025-05-01",53.58,50.78,52.029999,0.15,617000,{"date":3229,"open":3230,"high":3231,"low":179,"close":3232,"change":717,"percent_change":1421,"volume":3233,"transactions":9,"vwap":3232},"2025-04-30",50,52.24,51.95,962500,{"date":3235,"open":3236,"high":3237,"low":3238,"close":3239,"change":74,"percent_change":772,"volume":3240,"transactions":9,"vwap":3239},"2025-04-29",49.53,51.91,48.52,51.74,620600,{"date":183,"open":3242,"high":3243,"low":3244,"close":3245,"change":2375,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3245},48.61,50.311,47.39,49.55,1.93,604800]