[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHOP":3,"homepage-market-summary":31,"stock-historical-SHOP":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SHOP","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},"Shopify Inc. Class A subordinate voting shares","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Shopify offers an e-commerce platform primarily to small and medium-size businesses. The firm has two segments. The subscription solutions segment allows Shopify merchants to conduct e-commerce on a variety of platforms, including the company's website, physical stores, pop-up stores, kiosks, social networks (Facebook), and Amazon. The merchant solutions segment offers add-on products for the platform that facilitate e-commerce and include Shopify Payments, Shopify Shipping, and Shopify Capital.","7,600","Ottawa",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},164.56,165.28,167.94,164.02,166.03,-1.47,-0.89,7145565.822998,97541,165.6438,182.19,94,9785742.733598618,80,2864,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},88.14,9703107,3541634226.133253,66.95,"2025-04-28",[186,187,197,208,219,230,241,252,263,274,285,296,307,318,329,340,351,361,372,383,392,401,412,423,434,445,456,467,478,489,500,511,522,533,543,553,563,572,583,594,605,616,627,638,649,659,669,680,691,702,713,724,735,746,757,768,779,790,801,809,817,826,835,844,852,861,868,877,886,894,901,907,916,925,934,943,952,961,970,979,987,995,1003,1012,1021,1030,1038,1047,1056,1065,1074,1083,1091,1100,1109,1118,1127,1134,1142,1150,1157,1166,1174,1182,1190,1199,1207,1216,1225,1234,1242,1250,1259,1267,1275,1283,1292,1300,1309,1318,1327,1336,1344,1353,1362,1371,1380,1388,1396,1405,1412,1421,1427,1435,1443,1452,1460,1467,1474,1483,1492,1500,1508,1516,1524,1533,1541,1548,1556,1564,1573,1579,1587,1596,1603,1611,1619,1626,1634,1643,1652,1661,1668,1675,1683,1692,1700,1708,1717,1724,1733,1742,1751,1758,1767,1775,1784,1793,1802,1811,1819,1828,1837,1844,1853,1861,1870,1878,1887,1894,1903,1912,1921,1930,1938,1946,1955,1963,1970,1977,1984,1993,2002,2010,2018,2027,2035,2042,2051,2059,2067,2076,2085,2093,2102,2111,2119,2128,2136,2145,2153,2161,2169,2176,2185,2193,2201,2209,2214,2222,2230,2239,2247,2256,2265,2273,2281,2288,2297,2304,2312,2320,2327,2335,2343,2350,2359,2368,2375,2383,2392,2401,2409,2418,2426,2434,2442,2448,2456,2465,2473,2482,2489,2497,2505,2512,2521,2528,2535,2544,2553,2560,2567,2575,2584,2593,2601,2610,2618,2626,2634,2641,2649,2655,2664,2672,2678,2686,2694,2703,2711,2717,2722,2730,2738,2745,2753,2762,2770,2777,2782,2789,2798,2806,2815,2820,2827,2834,2842,2849,2858,2866,2873,2881,2889,2895,2901,2907,2913,2920,2928,2936,2944,2952,2960,2966,2972,2980,2987,2994,3002,3011,3019,3028,3037,3044,3049,3057,3065,3072,3078,3084,3093,3099,3106,3113,3121,3129,3136,3144,3151,3159,3165,3173,3180,3187,3195,3201,3210,3219,3226,3233,3241,3249,3255],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",162.57,166.9625,161.37,1.59,0.97,6478488.879124,89919,165.0943,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",166.02,166.28,163.1,164.44,4.33,2.7,9780164.008013,127082,164.8205,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",153.06,162.99,151.7,160.11,8.72,5.76,8956223.389048,130179,158.7145,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",151.77,153.01,150.28,151.39,2.3,1.54,5731774.335503,95067,151.5556,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",150.17,152.64,148.01,149.09,0.79,0.53,4931114.324753,91016,149.8908,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",148.68,151.725,147.04,148.3,0.04,0.03,7014038.334551,100732,149.4494,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",143.91,149.34,142.43,148.26,4.25,2.95,8717203.981598,124531,147.4875,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",138.04,144.05,136.49,144.01,1.76,1.24,8153909.188558,114455,141.1822,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",144.47,144.9736,140.9323,142.25,-2.91,-2,5993612.050921,86901,142.4146,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-24",140.56,145.96,140.3,145.16,2.82,1.98,9462595.865835,122570,143.5612,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-23",146.62,151.29,135.68,142.34,-5.4,-3.66,20896154.294407,239628,142.0771,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-22",144.55,150.18,144.25,147.74,9.82,7.12,25466386.779898,293073,148.0498,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-21",128.795,138.03,126.39,137.92,9.42,7.33,16650081.44693,175701,134.7288,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-18",128.79,129.4,126.825,128.5,-0.1,-0.08,11105229.153111,86030,128.2303,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-17",130.25,130.8,127.64,128.6,-1.36,-1.05,7023225.767083,81930,128.394,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":53,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-16",129.65,132.685,128.61,129.96,0.08,6383056.667765,82400,130.6029,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-15",132.38,133.24,129.64,129.86,-4.03,-3.01,6125593.756784,82818,130.7468,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-14",129.14,134.74,128.09,133.89,5.1,3.96,7503778.141842,104901,132.6205,{"date":384,"open":385,"high":386,"low":387,"close":331,"change":75,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-11",130.75,131.97,128.39,1.73,10783361.876157,124859,129.8705,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":147,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",124.03,128.99,126.6,-0.15,12127792.862979,129358,126.7611,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-09",138,138.22,125.99,126.79,-7.31,-5.45,14330546.63547,170669,128.9119,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",141.705,141.8,132.6,134.1,-10.99,-7.57,14024854.485751,174067,134.6734,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-04",144.555,149.43,144.49,145.09,-0.79,-0.54,6905871.940212,91791,146.3788,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-03",143.07,146.37,142.26,145.88,4.01,2.83,5953173.955214,82567,144.9899,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-02",139.65,142.055,138.9,141.87,2.05,1.47,6029914.420013,73993,140.7352,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-09-01",143.665,145.545,139.23,139.82,-7.55,-5.12,9156239.753308,129259,141.0013,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-31",150.7,151.28,144.88,147.37,-5.53,-3.62,6998837.146169,107368,147.0435,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-28",154.825,156.49,152.4564,152.9,-1.43,-0.93,4990607.860835,71197,154.2287,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-27",150.48,155.6899,150.2,154.33,4.04,2.69,6706976.659017,89242,154.1583,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-26",152.395,153.8,150.15,150.29,-3.59,-2.33,5713705.417966,73878,151.2329,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-25",149.915,154.66,149.26,153.88,4.08,2.72,5956620.588037,87097,153.6004,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-24",148.505,151.63,146.8,149.8,0.55,0.37,5560812.008476,85171,149.8899,{"date":534,"open":535,"high":536,"low":428,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-21",147.65,149.46,149.25,2.07,1.41,5320475.213062,76559,148.5479,{"date":544,"open":437,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-20",148.39,144.12,147.18,0.6,0.41,5649246.270155,82074,146.7272,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-19",146.64,149.78,145.61,146.58,0,6010586.340815,87386,147.099,{"date":564,"open":565,"high":566,"low":567,"close":558,"change":568,"percent_change":46,"volume":569,"transactions":570,"vwap":571},"2026-08-18",148.09,150.51,146.28,-2.07,6416243.202242,94680,147.524,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-17",152.51,153.3,148.14,148.65,-5.67,-3.67,7589642.939151,107353,149.5048,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-14",158.34,158.87,153.34,154.32,-4.21,-2.66,5443812.227949,82564,154.9208,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-13",152.295,158.73,151.1201,158.53,8.12,5.4,7646065.335429,117920,155.5857,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-12",151.98,153.4714,148.695,150.41,-2.2,-1.44,5803197.849552,92255,150.1705,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-11",153.85,155,151.56,152.61,-2.57,-1.66,6016271.011671,94124,152.8157,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-10",150.44,155.62,148.9,155.18,3.61,2.38,10508478.042854,138915,154.3989,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-07",148.425,152.85,145.6001,151.57,4.13,2.8,11933444.219151,153787,150.7517,{"date":650,"open":651,"high":565,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-06",143.7,142.1002,147.44,3.2,2.22,16664502.835058,194933,146.5164,{"date":660,"open":661,"high":516,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-05",150,142.52,144.24,20.94,16.98,40633847.282153,479647,146.2127,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-08-04",117.86,123.695,117.59,123.3,6.29,5.38,21100436.140122,230880,121.114,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-08-03",120.36,121.75,116.64,117.01,-0.14,-0.12,8956110.173001,124564,117.9844,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-31",120.93,122.25,115.27,117.15,-5.25,-4.29,12045332.917538,171521,117.9668,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-30",126.315,126.61,122.29,122.4,-6.77,-5.24,10313725.758311,149224,123.4483,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-29",129.045,133.73,128.22,129.17,-1.11,-0.85,7304995.362054,102250,130.3054,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-28",128.29,133.99,127.87,130.28,3.4,2.68,9553015.602627,134123,130.889,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-27",118.195,126.91,117.81,126.88,13.13,11.54,10161541.118842,138421,124.41,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-24",112.99,114.6,111.26,113.75,1.75,1.56,6998805.866782,93375,113.4695,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-23",117.44,117.91,111.055,112,-6.42,-5.42,10236838.989822,118249,112.5142,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-22",122.95,123.425,116.621,118.42,-4.61,-3.75,7755582.312392,94683,118.6946,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-21",121.21,124.29,119.25,123.03,-1.45,-1.16,6848923.245354,92686,122.776,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-20",124.23,128.26,123.45,124.48,0.92,0.74,7455094.07884,83948,125.725,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-17",124.6,121.11,123.56,-1.5,-1.2,6434000,{"date":810,"open":803,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-16",127.89,121.78,125.059998,1.51,1.22,8234200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-15",126.45,127.59,120.87,123.55,-2.13,-1.69,8375300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-14",121.63,126.11,120,125.68,0.94,0.75,4817300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-13",124.63,126.7,121.7,124.74,2.2,1.8,6761000,{"date":845,"open":846,"high":385,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-10",126.765,122.3,122.54,-0.63,-0.51,5465000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-09",117.25,123.22,116.71,123.17,3.95,3.31,6455800,{"date":862,"open":693,"high":863,"low":864,"close":865,"change":590,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-07-08",120.94,115.17,119.22,-2.18,5652400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-07",122.84,125.94,121.47,121.88,1.74,1.45,10339700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-07-06",118.96,121.54,115.71,120.14,0.68,0.57,7336500,{"date":887,"open":888,"high":889,"low":773,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-07-02",119.050003,121.3,119.46,-2.17,-1.78,6759600,{"date":895,"open":896,"high":897,"low":896,"close":828,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":828},"2026-07-01",117.325,123.7,7.45,6.52,8405100,{"date":902,"open":903,"high":904,"low":762,"close":905,"change":174,"percent_change":174,"volume":906,"transactions":9,"vwap":905},"2026-06-30",113,116,114.18,6608900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-29",118.38,120.62,113.99,114.21,-2.65,-2.27,9919000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-26",112.595,117.87,112.099998,116.86,5.24,4.69,9946400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-25",113.4,115.69,111.325,111.62,-2.55,-2.23,7904200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-24",106.87,114.49,106.72,114.17,6.49,6.03,20112100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-23",107.855,110.019997,106.99,107.68,-0.3,-0.28,10628400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-22",106.75,111.58,106,107.98,-0.87,-0.8,8596200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-18",107.79,109.66,106.14,108.85,0.76,0.7,10064100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-17",112.4,114.07,107.76,108.089996,-5.14,-4.54,8775800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":797,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-16",111.98,114.58,111.595,113.23,0.66,5486500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":258,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-15",110.9,115.315,110.2,112.49,3.93,6830200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":932,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-12",110.099998,111.029999,106.98,108.24,-2.02,8805300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-11",106.9,110.57,104.11,110.47,2.27,2.1,8245600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-10",108.6,110.25,106.4,108.2,-2.22,-2.01,7390800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-09",111,116.96,107.19,110.42,-0.36,-0.32,7829400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":270,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-06-08",113.58,114.88,110.52,110.78,1.13,7011600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-05",114.5,115.9,108.29,109.54,-6.5,-5.6,8104600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-04",115.875,117.77,114.335,116.040001,3.1,2.74,7143400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-06-03",114.61,115.26,112.5,112.94,-4.07,-3.48,7572600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-06-02",120.455,121.53,115.535,117.010002,-7.11,-5.73,9304100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-06-01",120.25,124.625,119.055,124.12,5.41,4.56,10720400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":654,"volume":1090,"transactions":9,"vwap":1088},"2026-05-29",116.382,119.84,113.45,118.71,3.68,12083600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-28",107.185,115.25,106.96,115.029999,8.43,7.91,14633300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-27",103.98,109.099998,103.825,106.6,1.7,1.62,8343800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-26",103.23,105.099998,102.32,104.9,1.9,1.84,7984000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-22",105.81,107.85,102.98,103,-1.86,-1.77,10557300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":397,"percent_change":686,"volume":1133,"transactions":9,"vwap":1132},"2026-05-21",103.24,106.42,101.655,104.86,6949100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":379,"volume":1141,"transactions":9,"vwap":1139},"2026-05-20",100.19,105.12,99.231,105.010002,4,8178800,{"date":1143,"open":1144,"high":1114,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-19",102.97,100.72,101.010002,-1.38,-1.35,11719200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":123,"percent_change":1010,"volume":1156,"transactions":9,"vwap":1155},"2026-05-18",99.2,103.33,98.7,102.39,9972900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-15",97.5,101.45,96,100.28,2.86,2.94,15858600,{"date":1167,"open":1168,"high":1169,"low":27,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-14",95.4,97.96,97.42,2.02,2.12,16595400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1168,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1168},"2026-05-13",98.715,98.83,94.56,-4.44,-4.45,20772100,{"date":1183,"open":1155,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-12",103.19,98.565,99.84,-2.7,-2.63,14215700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-11",107.35,108.42,102.38,102.54,-7.87,-7.13,18802600,{"date":1200,"open":1201,"high":1202,"low":1192,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-08",110.44,110.84,110.41,-1.33,-1.19,14507600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-07",106.74,111.91,106.7,111.74,6.3,5.97,22724800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-06",108.61,109.63,104.27,105.44,-2.19,-2.03,24641100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-05-05",116.050003,118.98,105.6,107.63,-19.92,-15.62,39763000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":687,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-05-04",126.65,129.39,125.099998,127.55,-0.09,11194400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":601,"volume":1249,"transactions":9,"vwap":1247},"2026-05-01",123.62,127.92,123.391,127.67,6.54,7936300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-30",120.79,122.58,118.35,121.13,-0.13,-0.11,6792700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":429,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-29",121.14,122.032997,119.42,121.26,-0.65,5145800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":866,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-28",123.69,127.31,121.98,122.050003,-1.75,4926900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":792,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":792},"2026-04-27",124.405,126.228,123.089996,-1.6,-1.27,4027800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-24",124.5,126.46,121.66,125.83,1.6,1.29,8409000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":792,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":792},"2026-04-23",130,130.3,121.73,-7.73,-5.86,7913000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-22",133.39,133.77,131.25,131.96001,0.83,0.63,5804500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-21",135.215,137.3,130.86,131.13,-4.01,-2.97,6996700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-20",130.050003,135.33,129.56,135.14,3.99,3.04,5696100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-17",130.14,133.32001,129.825,131.14999,4.21,3.32,8838100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":39,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-16",130.14999,130.69,125.84,126.94,-0.37,6792800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-15",119.099998,127.7,118.23,127.41,9.77,8.3,9309000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-14",116.97,119.115,115.56,117.64,2.67,2.32,9095000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-13",109.45,115.68,109.32,114.97,4.18,3.77,10507200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-10",113.010002,113.9,108.948,110.79,-1.59,-1.41,8974900,{"date":1381,"open":1382,"high":1383,"low":762,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-09",120.31,120.61,112.38,-7.72,-6.43,10547600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1325,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-04-08",124.83,126.5,119.57,120.099998,2.6,7897700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-04-07",117.555,117.85,113.59,117.059998,-1.74,-1.46,5941700,{"date":1406,"open":1407,"high":1261,"low":1408,"close":1409,"change":528,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-04-06",117.79,117.099998,118.8,0.47,4679000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-04-02",114.34,119.7,112.025002,118.25,-0.27,-0.23,7089700,{"date":1422,"open":1423,"high":821,"low":1424,"close":1425,"change":335,"percent_change":336,"volume":1426,"transactions":9,"vwap":1425},"2026-04-01",120.71,116.18,118.52,6353500,{"date":1428,"open":1429,"high":865,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-31",113.505,111.2,118.62,6.85,6.13,9999800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":336,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-30",112.35,114.57,110.61,111.77,-0.07,7551800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-27",113.51,115,110.175,111.85,-3.58,-3.1,7732500,{"date":1453,"open":1454,"high":1455,"low":1446,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-26",116.25,120.68,115.43,-2.99,-2.52,7715300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":773,"change":1009,"percent_change":1465,"volume":1466,"transactions":9,"vwap":773},"2026-03-25",120.019997,121.275,115.59,1.95,8161600,{"date":1468,"open":1417,"high":888,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-24",114.46,116.15,-4.95,-4.09,13321800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-23",118.59,122.8,118.34,121.099998,4.32,3.7,8785200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-20",121.655,121.86,115.51,116.78,-5.59,-4.57,11955500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1147,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-19",122.51,124.59,120.51,122.37,-1.12,7204400,{"date":1501,"open":1341,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-18",128.66,123.6,123.75,-4.05,-3.17,6728800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":815,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-17",127.36,132.94,126.938,127.8,0.96,4998400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1164,"volume":1523,"transactions":9,"vwap":1521},"2026-03-16",125.24,127.615,124.54,126.58,3.62,4878700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-13",125.82,128.92999,121.23,122.96,-3.21,-2.54,7840400,{"date":1534,"open":1513,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-12",131.67999,125.671,126.17,-3.35,-2.59,5824800,{"date":1542,"open":1543,"high":1544,"low":1521,"close":1545,"change":1546,"percent_change":169,"volume":1547,"transactions":9,"vwap":1545},"2026-03-11",130.55,134.46001,129.52,0.16,6176400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1450,"volume":1555,"transactions":9,"vwap":1553},"2026-03-10",133.175,134.35001,128.27,129.36,-4.14,6998900,{"date":1557,"open":728,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-09",134.78999,127.66,133.5,3.3,2.53,9328900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-06",130.71001,135.020004,128.0099945,130.2,-4.59,-3.41,15748300,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1558,"change":1577,"percent_change":379,"volume":1578,"transactions":9,"vwap":1558},"2026-03-05",128.425,135.96001,5.14,13176800,{"date":1580,"open":1581,"high":342,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-04",122.245,121.502,129.64999,7.78,6.38,11458200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-03-03",114.945,122.029999,112.448,121.87,2.49,2.09,12717600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1148,"percent_change":1498,"volume":1602,"transactions":9,"vwap":1601},"2026-03-02",115.8,120.24,114.37,119.38,8337000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1554,"volume":1610,"transactions":9,"vwap":1608},"2026-02-27",123.475,123.925,118.56,120.73,-5.21,10032800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":871,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":871},"2026-02-26",121.49,126,120.75,5.63,4.68,12059600,{"date":1620,"open":1621,"high":1622,"low":1358,"close":1382,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1382},"2026-02-25",117.955,123.77,3.38,2.89,10218200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":949,"volume":1633,"transactions":9,"vwap":1631},"2026-02-24",117,120.28,115.7,116.93,-0.35,11262500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-23",123.935,124.4,115.88,117.28,-8.92,-7.07,12764100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-20",122.26,131.0099945,120.736,126.2,2.4,1.94,14668900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-19",120.13,124.65,119.62,123.8,2.16,1.78,12465200,{"date":1662,"open":1373,"high":1663,"low":992,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-18",124.73,121.64,8.1,7.13,18690000,{"date":1669,"open":1060,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":833,"volume":1674,"transactions":9,"vwap":1672},"2026-02-17",116.63,110.91,113.54,0.84,14655600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1116,"volume":1682,"transactions":9,"vwap":1680},"2026-02-13",110.21,113.39,107.43,112.7,2.04,18849900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-12",120.69,121,104.92,110.66,-8.05,-6.78,36841700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1088,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1088},"2026-02-11",138.89999,139.10001,109.6,-8.53,-6.7,53300400,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-10",122.69,128.82401,127.24,8.84,7.47,26855400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-09",112.665,120.080002,110.88,118.4,6.35,5.67,14092800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1719,"change":1722,"percent_change":152,"volume":1723,"transactions":9,"vwap":1719},"2026-02-06",112.050003,115.040001,109.78,0.81,14028400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-02-05",112.75,115.72,108.787,111.24,-2.78,-2.44,17889700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-02-04",116.010002,116.4,109.89,114.019997,-5.27,-4.42,20766200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-02-03",131.295,131.66499,117.5,119.29,-12.91,-9.77,25738400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":193,"percent_change":797,"volume":1757,"transactions":9,"vwap":1756},"2026-02-02",132,136.618,130.48,132.2,12260500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-30",140.47,141.5,130.42999,131.23,-12.41,-8.64,13555600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":730,"volume":1774,"transactions":9,"vwap":1772},"2026-01-29",142.39999,144.14,137.42999,143.64,4.72,12837700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-28",138.715,141.66,137.67999,138.92,1.42,1.03,9766700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-27",137.25,138.13,135.295,137.5,1.19,0.87,7099300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-26",136.73,138.17999,135.84,136.31,-1.58,-1.15,6556200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-23",137.2,139.89,134.64999,137.89,0.25,0.18,9622900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1265,"volume":1818,"transactions":9,"vwap":1816},"2026-01-22",141.78999,144.19,137.24001,137.64,-0.9,9625600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-21",145.55,146.10001,137.69,138.53999,-5.96,-4.12,15901700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-20",150.082001,151.72,143.87,144.5,-11.31,-7.26,13203600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":866,"percent_change":1147,"volume":1843,"transactions":9,"vwap":1842},"2026-01-16",159.89999,159.92,155.565,155.81,8149300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-15",159.64999,161.28999,157.36,157.99001,0.48,0.3,4860100,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-14",165.16,153.78,157.50999,-9.93,-5.93,10857600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-13",168.080002,170.89999,164.7,167.44,-0.49,-0.29,4803100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1010,"volume":1877,"transactions":9,"vwap":1875},"2026-01-12",162.53101,168.515,160.72,167.92999,3.45,5616700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2026-01-09",168.0099945,168.91,163.029999,164.48,-3.8,-2.26,5068700,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":226,"percent_change":796,"volume":1893,"transactions":9,"vwap":1892},"2026-01-08",167.8,168.41499,163.633,168.28,4436200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2026-01-07",167.84,169.55,164.57001,166.74001,-1.71,-1.02,4063800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2026-01-06",163.85001,168.92,160.33501,168.45,2.24,1.35,5108100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2026-01-05",158.84,166.92,158.60001,166.21001,9.01,5.73,5824500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2026-01-02",162.19,164.3,155.14999,157.2,-3.77,-2.34,6533000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":824,"volume":1937,"transactions":9,"vwap":1935},"2025-12-31",163.59,163.83,160.75,160.97,-2.77,4217100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1554,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-30",166.98,167.14999,163.66,163.74001,-2.47,4812400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-29",169.75,170.88,167.27,167.88,-2.95,-1.73,3055200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1722,"volume":1962,"transactions":9,"vwap":1960},"2025-12-26",169.050003,171.070007,168.095001,170.83,1.38,2574400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":336,"percent_change":68,"volume":1969,"transactions":9,"vwap":1968},"2025-12-24",168.78999,170.39999,168.12,169.45,1832100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":686,"percent_change":336,"volume":1976,"transactions":9,"vwap":1975},"2025-12-23",168.52,169.63,166.91,169.53,3487500,{"date":1978,"open":1979,"high":1980,"low":1897,"close":1981,"change":53,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-12-22",172.71001,172.98,169.67,0.06,5399700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-19",167.039993,171.77,167.0099945,169.57001,2.77,1.66,13849000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-18",167.17999,172.96001,165.3,166.8,5.07,3.13,7835000,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1378,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-12-17",166.53,170.33,161.569,161.73,-0.86,8759000,{"date":2011,"open":2012,"high":1942,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-16",157.21001,155.66,163.14,3.29,2.06,6398000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-15",166.69,169.39,159.52,159.85001,-4.34,-2.64,6927300,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-12",164.67,159.10001,164.19,-0.56,-0.34,6266400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":579,"percent_change":866,"volume":2041,"transactions":9,"vwap":2040},"2025-12-11",167.48,167.57001,162.38,164.75,5192000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-10",158.64999,168.92999,158.11,168.42,8.53,5.33,7503400,{"date":2052,"open":1916,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-09",162.44701,158.089996,159.89,1.48,0.93,4823800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":623,"volume":2066,"transactions":9,"vwap":2064},"2025-12-08",161.91,163.77,156.31,158.41,-2.67,4834500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-12-05",161.95,163.14999,158.94,161.080002,-1.23,-0.76,5440100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-12-04",160.34,163.25999,157.87,162.31,2.31,1.44,5415000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1171,"volume":2092,"transactions":9,"vwap":2090},"2025-12-03",156,161.22501,155.2,160,3.17,5579800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-12-02",153.46001,158.74001,152.13,156.83,7.55,5.06,8429300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-12-01",152.8,155.56,149.089996,149.28,-9.36,-5.9,11746800,{"date":2112,"open":2090,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-28",161,157.85001,158.64,-0.7,-0.44,4200900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-26",158.32001,160.58,157.42,159.34,1.97,1.25,5239100,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2016,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-11-25",154.58,158.31,151.38,157.37,1.33,8587900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-24",149.020004,156.35001,147.080002,155.31,7.51,5.08,9141900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1909,"volume":2152,"transactions":9,"vwap":2150},"2025-11-21",144.57001,149.88,142.42999,147.8,3.24,10260300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":612,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-11-20",154.485,154.87,143.81,144.56,-0.99,13447300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":858,"volume":2168,"transactions":9,"vwap":2166},"2025-11-19",141.7,147.050003,140.61301,146,5.55,9572000,{"date":2170,"open":1789,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":529,"volume":2175,"transactions":9,"vwap":2173},"2025-11-18",142.42,136.17999,140.45,0.52,12873800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-17",143.64999,145.3,138.71001,139.92999,-6.11,-4.18,12531800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":949,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-11-14",142.33,149.72,141,146.039993,-0.21,8384300,{"date":2194,"open":2195,"high":619,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-13",153.84,143.8,146.34,-10.25,-6.55,11351200,{"date":2202,"open":213,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-12",160.494,156.23,156.59,-2.35,-1.48,6585700,{"date":2210,"open":2098,"high":2211,"low":2212,"close":2071,"change":1982,"percent_change":247,"volume":2213,"transactions":9,"vwap":2071},"2025-11-11",160.039993,155.52,5344200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":258,"volume":2221,"transactions":9,"vwap":2219},"2025-11-10",157.11501,159.63,155.75,158.88,6.47,10493300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":507,"volume":2229,"transactions":9,"vwap":2227},"2025-11-07",153.94501,154,146.88,152.41,-3.64,11322800,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-11-06",162.425,163.089996,155.34,156.050003,-6.87,-4.22,10030000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":292,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-11-05",159.56,166.685,156.231,162.92,1.23,9710600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-11-04",163.065002,174.134,160.46001,160.94,-12,-6.94,16121600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-11-03",175.5,178.375,169.72,172.94,-0.92,-0.53,14631500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1808,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-10-31",178.95,179.75999,171.69,173.86,0.14,10953300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":302,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-30",176.925,178.23,172.69,173.61,-3.02,9394500,{"date":2282,"open":2283,"high":26,"low":2284,"close":2285,"change":2286,"percent_change":248,"volume":2287,"transactions":9,"vwap":2285},"2025-10-29",180,176.3,179.0099945,0.05,10790100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-28",173.425,179.60001,172.8,178.96001,3.9,2.23,7167800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":123,"percent_change":815,"volume":2303,"transactions":9,"vwap":2302},"2025-10-27",174.78,176.88,172.63499,175.059998,9929500,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-24",168.5,174.74001,172.95,5.92,3.54,8382300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1053,"volume":2319,"transactions":9,"vwap":2317},"2025-10-23",162.5,167.67,162.14101,167.029999,5.02,6171500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":849,"percent_change":113,"volume":2326,"transactions":9,"vwap":2325},"2025-10-22",162.49001,163.35001,159.23399,162.0099945,6207000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":568,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-10-21",164.78999,165.2,161.11,162.64,-1.26,6138500,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-20",159.425,165.080002,164.71001,6.95,4.41,6266200,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1790,"percent_change":967,"volume":2349,"transactions":9,"vwap":2348},"2025-10-17",155.88,158.907,154.53,157.75999,7595100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-16",160.75999,164.95,155.89,156.57001,0.36,0.23,8937700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-15",154.95,158.66499,154.244,156.21001,3.33,2.18,6010000,{"date":2369,"open":2370,"high":2371,"low":290,"close":2372,"change":2373,"percent_change":850,"volume":2374,"transactions":9,"vwap":2372},"2025-10-14",148.42,154.92,152.88,-0.78,8698200,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":752,"volume":2382,"transactions":9,"vwap":2380},"2025-10-13",154.11501,154.972,151.10001,153.66,2.64,7986400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-10",164.0099945,165.254,150.60201,151.020004,-12.85,-7.84,12431500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-10-09",166.69501,167.599,162.47,163.87,-2.56,-1.54,7050500,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-08",163,167.53999,166.42999,5.15,3.19,7366600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-10-07",165,168.39799,160.74001,161.28,-3.22,-1.96,6971900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1594,"volume":2425,"transactions":9,"vwap":2423},"2025-10-06",166.55,169.69,162.81,164.5,3.36,11317600,{"date":2427,"open":2372,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-10-03",162.60001,152.5,161.14,9.84,6.5,15740200,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":388,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-10-02",151.25,151.47,147.855,151.3,1.16,7272300,{"date":2443,"open":567,"high":2444,"low":1822,"close":2445,"change":1514,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-10-01",151.744,149.57001,0.65,6733300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":113,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-09-30",147.99001,151.78,145.47,148.61,-0.26,9254600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-29",141.75,149.58,140.91,149,8.75,6.24,14702700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":932,"volume":2472,"transactions":9,"vwap":2470},"2025-09-26",143.12,144,139.5,140.25,-3.2,7259500,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-25",145,145.14,142.089996,143.45,-5.38,-3.61,8511200,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":719,"percent_change":97,"volume":2488,"transactions":9,"vwap":2487},"2025-09-24",150.78999,152.31,148.28,148.83,5559500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1490,"volume":2496,"transactions":9,"vwap":2494},"2025-09-23",157.10001,157.19,149.10001,149.94,-7.18,7376000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1593,"volume":2504,"transactions":9,"vwap":2502},"2025-09-22",153.17999,159.0099945,151.81,157.12,3.82,7020700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":575,"change":1790,"percent_change":2510,"volume":2511,"transactions":9,"vwap":575},"2025-09-19",151.96001,155.13,151.75,0.78,8812900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-18",149.5,152.92999,148.19,152.11,4.24,2.87,6485800,{"date":2522,"open":2523,"high":2493,"low":2524,"close":2525,"change":985,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-09-17",148.47,145.37,147.87,0.45,4291200,{"date":2529,"open":2106,"high":232,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-16",145.2,147.21001,-0.68,-0.46,5453800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-15",144.24001,148.2,142.89,147.89,4.51,3.15,6714600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-09-12",143.52,144.62,141.52,143.38,-1.65,-1.14,4911600,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":441,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-09-11",142.050003,146.99001,145.029999,1.99,6051900,{"date":2561,"open":309,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2008,"volume":2566,"transactions":9,"vwap":2564},"2025-09-10",145.46001,141.3,142.2,-1.24,7362100,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1730,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-09-09",145.024994,146.61,142.85001,143.44,-1.9,5748600,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-09-08",147.56,148.57001,144.078003,146.22,-0.6,-0.41,5782100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-09-05",146.59,147.97,144.92,146.82001,1.67,1.15,5727700,{"date":2594,"open":2595,"high":557,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-09-04",140.905,140.072998,145.14999,4.93,3.52,6538700,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-09-03",140,140.987,138.11301,140.22,1.18,0.85,3531500,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":1377,"volume":2617,"transactions":9,"vwap":2615},"2025-09-02",136.95,139.32001,133.39999,139.039993,-2.24,5082300,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2454,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-08-29",141.42999,143.089996,139.91,141.28,-0.18,4617000,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2607,"volume":2633,"transactions":9,"vwap":2631},"2025-08-28",140.82001,144.2,140.59,141.53999,1.65,6339600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":1805,"change":2639,"percent_change":2532,"volume":2640,"transactions":9,"vwap":1805},"2025-08-27",142.080002,142.5,137.28,-0.96,5272200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2357,"volume":2648,"transactions":9,"vwap":2646},"2025-08-26",140.89,141.17999,139.12,140.85001,0.32,4409000,{"date":2650,"open":2651,"high":2652,"low":2469,"close":2653,"change":1799,"percent_change":719,"volume":2654,"transactions":9,"vwap":2653},"2025-08-25",140.75,142.856,140.53,4945000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-08-22",136.78,143.17,135.38499,142.11,5.43,3.97,7649800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2117,"volume":2671,"transactions":9,"vwap":2669},"2025-08-21",136.25999,137.96001,134.88,136.67999,-0.61,4420400,{"date":2673,"open":323,"high":2674,"low":2675,"close":2676,"change":2416,"percent_change":1378,"volume":2677,"transactions":9,"vwap":2676},"2025-08-20",138.53,134.75,137.28999,7256000,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":1187,"volume":2685,"transactions":9,"vwap":2683},"2025-08-19",143,144.41,138.97,139.25,-3.86,6339500,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2440,"volume":2693,"transactions":9,"vwap":2691},"2025-08-18",141.38499,143.37,140.070007,143.11,1.64,4435700,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-15",144.27,145.22,140.7,141.47,-2.8,-1.94,7198800,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2696,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2696},"2025-08-14",148.375,148.5,142.92999,-5.82,-3.88,9499700,{"date":2712,"open":2713,"high":2714,"low":545,"close":2715,"change":236,"percent_change":237,"volume":2716,"transactions":9,"vwap":2715},"2025-08-13",150.21001,151.64999,150.089996,6660700,{"date":2718,"open":2719,"high":469,"low":2140,"close":2720,"change":842,"percent_change":815,"volume":2721,"transactions":9,"vwap":2720},"2025-08-12",148.024994,149.3,7173100,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":1378,"volume":2729,"transactions":9,"vwap":2727},"2025-08-11",150.755,153.32001,147.22,147.5,-2.11,10131000,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1403,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-08-08",150.49001,150.73,148.029999,149.61,-0.97,9571000,{"date":2739,"open":2740,"high":2741,"low":2727,"close":2742,"change":2743,"percent_change":1944,"volume":2744,"transactions":9,"vwap":2742},"2025-08-07",154.46001,156.85001,151.070007,-3.83,15934800,{"date":2746,"open":290,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-08-06",156.39,145.11,154.89999,27.9,21.97,38572100,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-08-05",125,127.23,123,127,1.79,1.43,9223300,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-08-04",120.23,125.49,125.21,6.61,5.57,6881700,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2480,"percent_change":1952,"volume":2776,"transactions":9,"vwap":2775},"2025-08-01",118.050003,120.19,115.95,118.6,9886700,{"date":2778,"open":2779,"high":1521,"low":1272,"close":2780,"change":959,"percent_change":1265,"volume":2781,"transactions":9,"vwap":2780},"2025-07-31",125.35,122.21,8493500,{"date":2783,"open":2784,"high":871,"low":2785,"close":2786,"change":2787,"percent_change":21,"volume":2788,"transactions":9,"vwap":2786},"2025-07-30",123.97,122.16,123.010002,-1.84,6702700,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-29",126.595,127.62,123.28,124.85,-1.99,-1.57,5911800,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":1650,"volume":2805,"transactions":9,"vwap":2803},"2025-07-28",126.099998,128.14999,125.81,126.84,2.41,5335800,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-25",122.19,125.57,121.6,124.43,2.35,1.92,6935300,{"date":2816,"open":2817,"high":2817,"low":1423,"close":2818,"change":1256,"percent_change":1257,"volume":2819,"transactions":9,"vwap":2818},"2025-07-24",122.85,122.080002,4313100,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2780,"change":806,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2780},"2025-07-23",122.81,123.11,118.87,-1.21,8523600,{"date":2828,"open":2791,"high":2829,"low":848,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-07-22",127.238,123.71,-4.72,-3.68,9045400,{"date":2835,"open":2836,"high":2837,"low":396,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-07-21",126.835,129.28999,128.42999,1.36,1.07,6419800,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2647,"percent_change":1808,"volume":2848,"transactions":9,"vwap":2847},"2025-07-18",127.83,129.080002,125.89,127.07,8473600,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-07-17",120.040001,127.34,119.67,126.75,6.75,5.62,13380600,{"date":2859,"open":2860,"high":2861,"low":2862,"close":830,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":830},"2025-07-16",114.29,120.18,112.59,4.95,4.3,12714100,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":824,"percent_change":785,"volume":2872,"transactions":9,"vwap":2871},"2025-07-15",116.99,118.65,114.65,115.050003,5440500,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":644,"volume":2880,"transactions":9,"vwap":2878},"2025-07-14",112.9,118.46,111.725,116.74,4.63,10225400,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":913,"volume":2888,"transactions":9,"vwap":2886},"2025-07-11",114.029999,116.31,111.39,112.11,-3.05,5582800,{"date":2890,"open":1469,"high":2891,"low":2892,"close":2893,"change":1673,"percent_change":152,"volume":2894,"transactions":9,"vwap":2893},"2025-07-10",116.54,112.36,115.16,6836200,{"date":2896,"open":2897,"high":2898,"low":2862,"close":2899,"change":1116,"percent_change":2692,"volume":2900,"transactions":9,"vwap":2899},"2025-07-09",113.17,114.93,114.32,6125800,{"date":2902,"open":2903,"high":1254,"low":2904,"close":2905,"change":2183,"percent_change":1449,"volume":2906,"transactions":9,"vwap":2905},"2025-07-08",117.414,111.33,112.48,7718000,{"date":2908,"open":2774,"high":2909,"low":2910,"close":2911,"change":2271,"percent_change":169,"volume":2912,"transactions":9,"vwap":2911},"2025-07-07",117.07,114.89,116.66,5420500,{"date":2914,"open":2915,"high":2916,"low":1367,"close":2917,"change":752,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-07-03",114.98,117.46,116.52,1.52,3773600,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":1010,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-07-02",111.8,117.175,111.78,114.77,1.86,6726100,{"date":2929,"open":2930,"high":2931,"low":153,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-07-01",114.31,116.12,112.67,-2.68,-2.32,5537900,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":1106,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-06-30",115.089996,116.6,113.96,115.35,1.5,7107500,{"date":2945,"open":2946,"high":2947,"low":1210,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-06-27",113.089996,115.059998,113.65,0.58,0.51,6377900,{"date":2953,"open":2954,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-06-26",113.76,108.33,113.07,-0.82,-0.72,11368200,{"date":2961,"open":2962,"high":1040,"low":2963,"close":2964,"change":2263,"percent_change":2533,"volume":2965,"transactions":9,"vwap":2964},"2025-06-25",114.28,112.86,113.89,9134700,{"date":2967,"open":2968,"high":2893,"low":1448,"close":2969,"change":2970,"percent_change":495,"volume":2971,"transactions":9,"vwap":2969},"2025-06-24",112.23,114.42,4.44,8907500,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2424,"volume":2979,"transactions":9,"vwap":2977},"2025-06-23",106.195,110.059998,103.912,109.98,3.58,8834000,{"date":2981,"open":2982,"high":2983,"low":2984,"close":1016,"change":2985,"percent_change":549,"volume":2986,"transactions":9,"vwap":1016},"2025-06-20",107.72,109.12,105.73,0.43,10354900,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2032,"percent_change":2263,"volume":2993,"transactions":9,"vwap":2992},"2025-06-18",106.52,107.7,105.3,105.97,5960400,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":2787,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-06-17",107.3,108.54,106.34,106.53,-1.7,4910900,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-16",107.96,109.48,107.010002,108.37,3.03,2.88,7266600,{"date":3012,"open":3013,"high":3006,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-06-13",105.53,104.66,105.34,-3.87,-3.54,7979400,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-06-12",113.25,113.57,108.87,109.21,-4.92,-4.31,8669300,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-06-11",111.625,117.36,111.29,114.13,3.87,3.51,14078100,{"date":3038,"open":3039,"high":1439,"low":1192,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-06-10",108.36,110.26,2.46,2.28,6548500,{"date":3045,"open":1026,"high":1023,"low":974,"close":3046,"change":2480,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3046},"2025-06-09",107.8,-3.24,7738800,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":1585,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-06-06",106.991,112.080002,106.66,111.41,6.07,8736300,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":875,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-06-05",104,106.56,103.099998,105.029999,1.4,11085300,{"date":3066,"open":1221,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":1403,"volume":3071,"transactions":9,"vwap":3069},"2025-06-04",105.75,102.81,103.58,-1.53,7465100,{"date":3073,"open":3074,"high":3060,"low":3075,"close":3076,"change":484,"percent_change":164,"volume":3077,"transactions":9,"vwap":3076},"2025-06-03",104.8,104.29,105.11,7236200,{"date":3079,"open":3080,"high":1192,"low":3081,"close":3082,"change":2532,"percent_change":849,"volume":3083,"transactions":9,"vwap":3082},"2025-06-02",106.255,103.73,106.54,5341400,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-30",107.315,107.69,103.91,107.22,-0.48,-0.45,12183300,{"date":3094,"open":3095,"high":3096,"low":3097,"close":2990,"change":137,"percent_change":528,"volume":3098,"transactions":9,"vwap":2990},"2025-05-29",109.695,110.68,107.15,6642100,{"date":3100,"open":2999,"high":3101,"low":3102,"close":3103,"change":529,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3103},"2025-05-28",108.14,105.57,107.11,0.35,6823400,{"date":3107,"open":3108,"high":3109,"low":3110,"close":1209,"change":3111,"percent_change":2406,"volume":3112,"transactions":9,"vwap":1209},"2025-05-27",104.355,107.48,103.9,5.23,7556600,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":892,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3118},"2025-05-23",100.81,102.96,100.31,101.51,-1.72,5999500,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":193,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3126},"2025-05-22",102.42,104.76,101.78,103.29,0.95,6216400,{"date":3130,"open":3131,"high":3132,"low":3133,"close":1113,"change":3134,"percent_change":2684,"volume":3135,"transactions":9,"vwap":1113},"2025-05-21",104.99,105.58,101.55,-4.11,9251300,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":2065,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-05-20",108.63,109.089996,104.613,106.43,-2.45,8294500,{"date":3145,"open":3146,"high":3147,"low":3148,"close":1103,"change":2550,"percent_change":3149,"volume":3150,"transactions":9,"vwap":1103},"2025-05-19",108.81,109.92,106.82,-1.49,9809700,{"date":3152,"open":3153,"high":1384,"low":3154,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-16",111.56,109.797,110.75,0.54,0.49,96081400,{"date":3160,"open":3161,"high":3162,"low":3163,"close":1677,"change":2565,"percent_change":719,"volume":3164,"transactions":9,"vwap":1677},"2025-05-15",109.925,111.73,108.39,13577300,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":1369,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3170},"2025-05-14",108.41,111.88,108.25,111.45,3.5,16384000,{"date":3174,"open":3175,"high":3176,"low":3177,"close":948,"change":3178,"percent_change":654,"volume":3179,"transactions":9,"vwap":948},"2025-05-13",106.35,109,106.059998,3.34,14517900,{"date":3181,"open":3059,"high":3175,"low":3182,"close":3183,"change":3184,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3183},"2025-05-12",99.010002,104.34,12.57,13.7,30713700,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":932,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3192},"2025-05-09",94.47,94.91,88.9,91.77,-2.37,15360700,{"date":3196,"open":3197,"high":3198,"low":180,"close":27,"change":3199,"percent_change":2263,"volume":3200,"transactions":9,"vwap":27},"2025-05-08",89.685,95.82,-0.5,36455400,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},"2025-05-07",94.665,96.6,94.23,94.5,0.67,0.71,14723900,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3215},"2025-05-06",97.050003,97.4,93.58,93.83,-4.55,-4.62,13082100,{"date":3220,"open":1168,"high":3221,"low":3222,"close":3223,"change":958,"percent_change":3224,"volume":3225,"transactions":9,"vwap":3223},"2025-05-05",99.46,95.242,98.38,-0.88,7652400,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":1909,"percent_change":2082,"volume":3232,"transactions":9,"vwap":3231},"2025-05-02",98.099998,100.49,97.63,99.25,11140800,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":1172,"volume":3240,"transactions":9,"vwap":3238},"2025-05-01",98.215,98.89,95.55,97.010002,2.01,8288000,{"date":3242,"open":3243,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":3247,"volume":3248,"transactions":9,"vwap":3245},"2025-04-30",96.135,92.4,95,-3.92,-3.96,13233200,{"date":3250,"open":1177,"high":3251,"low":3252,"close":3253,"change":3104,"percent_change":2356,"volume":3254,"transactions":9,"vwap":3253},"2025-04-29",99.817,97.84,98.92,6797200,{"date":184,"open":3256,"high":3257,"low":3258,"close":3259,"change":3260,"percent_change":1659,"volume":3261,"transactions":9,"vwap":3259},96.85,99.07,96.5,98.57,1.72,5892900]