[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNDK":3,"homepage-market-summary":31,"stock-historical-SNDK":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SNDK","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},"Sandisk Corporation Common Stock","Nasdaq",null,"COMPUTER STORAGE DEVICES","Sandisk is one of the five largest suppliers of NAND flash memory semiconductors globally. Sandisk is vertically integrated, producing substantially all of its flash chips at manufacturing sites across Japan via a joint-venture framework with Kioxia. Sandisk then repackages most of its chips into SSDs for consumer electronics, external storage, or cloud storage. Sandisk was formerly a piece of Western Digital for nine years (after being acquired in 2016) and was spun off as an independent company in 2025.","11,100","Milpitas, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1609.46,1669.49,1675,1584.141,1692.42,-82.96,-4.9,9040302.444337,470021,1623.2656,2354.38989,116.17,14208540.618489139,66.7,415,{"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},31.01,10989112,4011025995.240774,4887.48,"2025-04-28",[186,187,197,208,219,230,241,251,262,273,284,295,306,317,328,339,350,361,372,383,394,405,416,427,437,447,458,469,480,491,502,513,524,535,546,557,567,578,589,600,611,622,633,644,655,666,677,688,699,710,721,732,743,753,764,774,785,796,807,816,825,834,843,851,860,869,878,887,895,903,912,921,929,937,946,955,964,971,980,988,997,1006,1015,1023,1031,1040,1049,1058,1067,1076,1084,1093,1101,1109,1118,1127,1136,1144,1153,1162,1171,1180,1189,1198,1207,1216,1225,1234,1243,1252,1261,1270,1279,1288,1297,1306,1315,1324,1333,1342,1351,1360,1369,1378,1387,1396,1403,1412,1421,1430,1439,1448,1457,1466,1475,1484,1492,1499,1507,1516,1525,1534,1543,1551,1560,1569,1578,1587,1596,1604,1613,1621,1630,1639,1647,1656,1665,1672,1680,1689,1697,1706,1715,1724,1732,1741,1750,1759,1768,1776,1785,1793,1802,1811,1820,1829,1838,1847,1856,1865,1873,1880,1888,1897,1906,1915,1924,1932,1941,1949,1957,1966,1974,1983,1992,2001,2010,2017,2025,2033,2042,2051,2060,2068,2077,2086,2095,2103,2111,2119,2128,2137,2146,2155,2163,2172,2181,2189,2198,2207,2216,2225,2234,2243,2252,2260,2269,2278,2286,2294,2303,2312,2320,2328,2336,2345,2354,2363,2371,2380,2389,2398,2407,2416,2425,2433,2440,2449,2457,2466,2474,2483,2492,2500,2509,2517,2526,2535,2543,2551,2560,2569,2577,2586,2594,2602,2611,2620,2629,2638,2647,2656,2665,2673,2682,2691,2700,2709,2717,2725,2733,2741,2749,2758,2767,2776,2784,2793,2799,2808,2816,2825,2833,2842,2851,2859,2866,2874,2883,2892,2900,2907,2915,2922,2928,2934,2941,2950,2958,2966,2974,2981,2988,2995,3004,3012,3019,3026,3034,3041,3049,3055,3064,3072,3081,3087,3094,3101,3108,3114,3122,3129,3137,3145,3153,3162,3169,3177,3185,3192,3199,3206,3215,3223,3231,3240,3249,3257,3264,3272,3278,3285,3293,3300,3306,3315,3322,3330,3338,3347,3355,3364,3372,3379,3386],{"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",1620,1733.28,1617.77,31.96,1.92,9167859.67569,475683,1695.7181,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",1700,1716.5,1650,1660.46,-43.7,-2.56,6529678.882246,399777,1673.7295,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",1725,1743.2399,1681,1704.16,-15.83,-0.92,6502465.995903,357789,1712.4071,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",1773.12,1774.23,1713.47,1719.99,-67.7,-3.79,8191520.34528,487868,1735.5841,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",1735.26,1802,1708,1787.69,47.8,2.75,9218050.638755,482344,1760.2699,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":137,"volume":248,"transactions":249,"vwap":250},"2026-09-30",1729.78,1756,1720.71,1739.89,10.13,6052425.711983,318341,1739.8664,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",1744.07,1749.78,1693,1729.76,16.87,0.98,5962973.46285,327330,1721.8933,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",1736.64,1762,1659.02,1712.89,-64.91,-3.65,6662150.22687,423379,1703.6648,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",1791.94,1815.0002,1742.59,1777.8,24.18,1.38,7341781.694149,414377,1777.5748,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",1785.47,1802.99,1726.39,1753.62,-62.95,-3.47,8231652.732864,490371,1762.9634,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",1895.41,1902.22,1803.67,1816.57,-70.47,-3.73,7732012.039922,436187,1837.2901,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",1757.505,1909.48,1756.82,1887.04,120.4,6.82,12927076.140658,730570,1871.6193,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-21",1826,1834.49,1737.0101,1766.64,-25.18,-1.41,10442662.66106,592672,1775.8582,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-18",1625.2,1797,1616,1791.82,177.43,10.99,17788393.001126,723483,1734.6165,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-17",1564.53,1625.355,1564.5,1614.39,94.42,6.21,8480441.418752,427632,1601.4511,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-16",1549.74,1560.5799,1504.2,1519.97,-10.925,-0.71,7419190.312341,367892,1531.2366,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-15",1569.71,1579.99,1509.1401,1530.895,-21.095,-1.36,6819194.72386,359339,1540.2252,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-14",1521.525,1581.8399,1505,1551.99,-81.36,-4.98,9508875.917701,501285,1545.5656,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-11",1713.5,1720.7,1616.8022,1633.35,-59.24,-3.5,9373379.230317,524456,1645.6726,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-10",1725.435,1733.95,1674,1692.59,-71.58,-4.06,8737145.03438,460891,1702.4609,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-09",1751.3,1807.22,1728.02,1764.17,26.18,1.51,9574868.718325,500845,1771.2175,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-08",1769.43,1807.38,1733.78,1737.99,-2.01,-0.12,11199716.142936,648261,1773.7828,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-04",1586,1740,1581,185.01,11.9,16556967.855495,850330,1685.4818,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":53,"volume":444,"transactions":445,"vwap":446},"2026-09-03",1544.55,1576.8,1511,1554.99,1.59,8688925.167598,423199,1542.9063,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-02",1531.62,1587.8589,1509.24,1553.4,16.53,1.08,8457923.705695,424701,1542.3176,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-09-01",1526.01,1609.605,1513,1536.87,-29.83,-1.9,11729809.075406,552337,1555.1355,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-31",1486.4,1572.6899,1449.5,1566.7,81.72,5.5,23354212.383332,611941,1540.6151,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-28",1448,1517.75,1435.61,1484.98,0.03,0,8141447.230405,418605,1485.2238,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-27",1549.42,1557.89,1456,1484.95,-14.42,-0.96,8854318.563924,464857,1491.9278,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-26",1455.57,1511.77,1450.05,1499.37,18.6,1.26,8968552.994713,451194,1494.1867,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-25",1533.69,1564.9864,1467.01,1480.77,-12.35,-0.83,9032280.958238,503479,1505.3655,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-24",1494.09,1516.9999,1416.56,1493.12,-102.96,-6.45,14032352.603246,721662,1473.9361,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-21",1604.805,1614.06,1570.01,1596.08,-4.54,-0.28,7576532.728771,387824,1596.4548,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-20",1569,1631.4,1554,1600.62,31.75,2.02,11008115.179881,629552,1594.2273,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":390,"volume":564,"transactions":565,"vwap":566},"2026-08-19",1682.405,1698.9999,1542,1568.87,-56.91,15859608.968602,962488,1596.6925,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-18",1677.54,1724.9899,1600.2,1625.78,-161.07,-9.01,18002407.86053,980688,1646.3643,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-17",1700.745,1827.99,1698,1786.85,145.74,8.88,17395397.475265,1058049,1775.7884,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-14",1646.93,1667.19,1565,1641.11,113,7.39,20282266.221506,1111042,1622.6572,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-13",1339.83,1580.88,1331.58,1528.11,183.82,13.67,21652528.058858,1151622,1497.1975,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-12",1358.22,1389.28,1308.531,1344.29,73.24,5.76,11873385.912695,598789,1356.5906,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-11",1260.56,1287.04,1242.06,1271.05,33.13,2.68,9309969.328711,428244,1265.6873,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-10",1203.41,1278.755,1194.0101,1237.92,25.71,2.12,10573249.077092,525075,1243.5538,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-07",1309.3,1309.53,1184.37,1212.21,-46.37,-3.68,13680534.246852,714443,1231.6654,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-06",1173.26,1324,1163.09,1258.58,-91.92,-6.81,18952148.728327,979747,1263.5478,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-05",1398.77,1441.7583,1345,1350.5,-77.12,-5.4,14448290.87052,826039,1386.6202,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-08-04",1358.21,1446.6225,1340,1427.62,139.59,10.84,13986458.85184,775329,1405.101,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-08-03",1159.84,1316.45,1121.265,1288.03,73.2,6.03,14326998.796256,744192,1249.1902,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-31",1383.685,1404.99,1187.26,1214.83,-65.13,-5.09,21005283.852006,1067754,1261.8916,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-30",1135.01,1285.48,1124,1279.96,264.07,25.99,23342132.583566,1094620,1223.8874,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-29",1119.328,1124.7999,998.19,1015.89,-80.21,-7.32,23460831.826479,1031570,1048.8908,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-28",1173.6,1188,1050.72,1096.1,-182.13,-14.25,25597778.264432,1057504,1107.2373,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-27",1462.99,1222.01,1278.23,-158.33,-11.02,21257333.179952,1001404,1293.9359,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-24",1551.165,1573.09,1411.5,1436.56,-173.77,-10.79,13848993.701044,685433,1476.8223,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":142,"volume":771,"transactions":772,"vwap":773},"2026-07-23",1567.6,1696.37,1558.61,1610.33,11.06,12571332.579827,650263,1634.3489,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-22",1526,1628.4,1516.01,1599.27,9.87,0.62,10539117.868572,598581,1587.5263,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-21",1511.67,1595.6392,1489.645,1589.4,198.45,14.27,14522928.126214,738330,1548.7842,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-20",1408.78,1454.99,1375.61,1390.95,36.13,2.67,12571963.262619,613804,1414.1997,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-17",1365.20496,1501.19995,1325.030029,1354.81995,-56.26,-3.99,19727900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-16",1527.48999,1551.62903,1390.040039,1411.079956,-203.92,-12.63,17449900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-15",1717.29004,1729.5,1478.5,1615,-142.82,-8.12,19082600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-14",1807,1812.54004,1711.46997,1757.81995,83.85,5.01,9630900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":823,"volume":850,"transactions":9,"vwap":848},"2026-07-13",1792.85999,1800,1646.17004,1673.96997,-241.9501,13900700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-10",1778.98401,1946.83496,1773,1915.92004,57.65,3.1,11022700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-09",1835.61304,1952.58997,1801,1858.27002,131.09,7.59,13359300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-08",1591.80005,1734.68994,1590,1727.18005,109.4801,6.77,12048600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-07-07",1619.28003,1638.88,1485.02002,1617.69995,-126.7301,-7.26,14530800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":174,"volume":894,"transactions":9,"vwap":892},"2026-07-06",1828.68005,1837.77002,1713.19995,1744.43005,-0.57,9164200,{"date":896,"open":897,"high":898,"low":255,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-07-02",2043.80005,2052.54004,1745,-287.22,-14.13,17259300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-07-01",2085.16992,2129.97998,2002.050049,2032.21997,-241.51,-10.62,11056500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-30",2109.72998,2280.80005,2070,2273.72998,223.3401,10.89,11454300,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-29",2090.70996,1895,2050.38989,-40.3201,-1.93,11251000,{"date":930,"open":931,"high":932,"low":933,"close":923,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":923},"2026-06-26",2169.99512,2256.11011,2063.039062,-244.29,-10.46,16867100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-25",2238.30493,2347.99902,2092.080078,2335,420.54,21.97,15030200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-24",1987.53003,2021.5,1861.01001,1914.45996,-49.14,-2.5,10421300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-23",2007.69995,2060,1949.95996,1963.59998,-310.13,-13.64,12868300,{"date":965,"open":966,"high":26,"low":967,"close":917,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":917},"2026-06-22",2293.31494,2251.28491,88.98,4.07,9977600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-18",2044.745,2191.68994,2029,2184.75,225.9499,11.54,12178300,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-17",2074.59009,1938,1958.80005,-32.75,-1.64,9182500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-16",2134.19995,2167.33008,1980.18005,1991.55005,-116.3101,-5.52,9588500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-15",2101.12012,2119.8999,2021.10999,2107.86011,127.7601,6.45,9156400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-12",1890.97998,2021.65002,1865.10999,1980.099976,98.59,5.24,11926100,{"date":1016,"open":1017,"high":924,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-11",1672.26001,1665,1881.51001,238.28,14.5,13759400,{"date":1024,"open":1025,"high":1026,"low":873,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-10",1624.38,1764.65002,1643.22998,-3.3101,-0.2,10362000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-09",1700.5,1803,1536,1646.54004,4.54,0.28,16221600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-08",1634,1694.98804,1602,1642,82.68,5.3,8189300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-05",1678.88,1682,1514.35999,1559.31995,-200.3601,-11.39,13289000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-06-04",1741.31006,1825.90002,1725.079956,1759.68005,-71.82,-3.92,10518500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-06-03",1736,1861,1708.88,1831.5,115.14,6.71,11884700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":204,"volume":1083,"transactions":9,"vwap":1081},"2026-06-02",1750.060059,1772.40002,1708.80005,1716.35999,-45.0701,7093300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-06-01",1731.15002,1804,1686.16003,1761.43005,66.4501,3.92,9681700,{"date":1094,"open":1052,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-29",1708.82495,1641.079956,1694.97998,53.34,3.25,8751100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1099,"volume":1108,"transactions":9,"vwap":1106},"2026-05-28",1596.31006,1697.95996,1560.18005,1641.64001,51.7001,10004100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-27",1645.98999,1658.77002,1528.28003,1589.93994,0.3899,0.02,10394200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-26",1535.20996,1641.73999,1520,1589.55005,110.8601,7.5,12919700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-22",1520.71497,1528,1473.52002,1478.68994,-63.5501,-4.12,9657100,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-21",1377.46997,1546.089966,1542.23999,149.6799,10.75,13746100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-20",1437.97998,1444,1366.97998,1392.56006,9.27,0.67,9141200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-19",1289.75,1392.85999,1278.10999,1383.29004,50.28,3.77,13309300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-18",1431.67004,1440,1277.32996,1333.01001,-74.6,-5.3,13904400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-15",1321,1426.37805,1315.75,1407.60999,24.89,1.8,14011300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-14",1394.40002,1453.77002,1362,1382.71997,-64.51,-4.46,11213600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-13",1512.48499,1513.56995,1404.85999,1447.22998,-4.79,-0.33,11618700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-12",1492,1508.31995,1367,1452.02002,-95.54,-6.17,17138500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-11",1586.25,1600,1514.46997,1547.56006,-14.7799,-0.95,16516800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-08",1394.37,1564,1391.12,1562.33997,222.38,16.6,20567600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-05-07",1379.42004,1400.98999,1292.57397,1339.95996,-70.02,-4.97,16243300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-05-06",1437.40002,1439.69995,1337.56006,1409.97998,3.66,0.26,21114100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-05-05",1289.01001,1418.88,1286.13,1406.31995,150.46,11.98,20668200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-05-04",1222.18005,1275.10999,1205,1255.85999,68.86,5.8,17853000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-05-01",1059.02002,1189.23999,1048,1187,90.49,8.25,23126800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-30",1112.43005,1115,1076.050049,1096.51001,32.3001,3.04,15088300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-29",1070.59998,1103,1060,1064.20996,61.86,6.17,11350200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-28",1027.59998,1054.21997,980.28003,1002.34998,-67.85,-6.34,14119000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-27",1019.64502,1070.66003,1008.88,1070.19995,80.2999,8.11,13005000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-24",954.56,1002.090027,947,989.90002,57.47,6.16,11642800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-23",948.54498,978.88,926.10999,932.42999,-46.64,-4.76,12272600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-22",922.01001,981.060974,895.73999,979.070007,75.58,8.37,15497400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-21",927.84998,938.78003,899.20001,903.48999,-9.53,-1.04,10245900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-20",930.96997,951.46997,900.37,913.02002,-7.97,-0.87,11303500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-17",920.84003,930.5,886,920.98999,1.52,0.17,25655700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-16",896.62,929.5,892.51001,919.46997,27.75,3.11,13851900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-15",929.86499,937.98999,873.92999,891.71997,-52.74,-5.58,16269600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-14",964.02002,965,902,944.46002,-8.04,-0.84,19821500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-13",867.085022,953.40997,866.95001,952.5,100.73,11.83,20234400,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1116,"volume":1402,"transactions":9,"vwap":1400},"2026-04-10",873.95001,835.27502,851.77002,0.2,13343800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-04-09",817.080017,855,805,851.57001,70.67,9.05,17233600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-04-08",784,807.98798,758.19,780.90002,70.1,9.86,16898900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-04-07",715.70001,738.0059814,687.67902,710.79999,-13.83,-1.91,14406500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-04-06",720.34003,736,711,724.63,23.04,3.28,12773700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-04-02",642.090027,707.31,641,701.59003,8.8601,1.28,17443900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-04-01",652.28998,710.84998,645.099976,692.72998,57.3899,9.03,22322700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-31",588.01001,636.32001,578.41998,635.34003,62.84,10.98,20685000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-30",642.12,651,558.58301,572.5,-43.33,-7.04,20501200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-27",599.75,638.52002,599.37,615.83002,12.66,2.1,16684200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":749,"volume":1491,"transactions":9,"vwap":1489},"2026-03-26",654,659.65997,602.030029,603.16998,-74.69,19023800,{"date":1493,"open":1469,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":390,"volume":1498,"transactions":9,"vwap":1496},"2026-03-25",687.21997,638,677.85999,-24.62,20618700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":-6,"volume":1506,"transactions":9,"vwap":1504},"2026-03-24",693.69,711.29999,680.19,702.47998,-0.01,14536300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-23",716,748.78003,678.84003,702.48999,-7.22,-1.02,22925100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-20",772.70001,777.59998,698.34998,709.71002,-62.38,-8.08,23508600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-19",707.15002,776,692,772.090027,18.4,2.44,21266400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-18",730.015015,761.52002,715.5,753.69,33.52,4.65,20663100,{"date":1544,"open":1509,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-17",721.37,695.12,720.16998,16.54,2.35,14782100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-16",687.52002,720,687.42999,703.63,42.01,6.35,19406300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-13",630.75,671.66998,623.059998,661.62,42.8,6.92,18806900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-12",647,651.98999,612.21002,618.82001,-36.61,-5.59,17284100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-11",625.95001,655.67999,618.79999,655.42999,36.54,5.9,15815800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-03-10",599.22998,636.58002,595.56,618.89001,30.16,5.12,18133200,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-03-09",517,589.51001,588.72998,61.4,11.64,21205500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-03-06",548.25,570.90002,526.63,527.33002,-38.26,-6.76,16108900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1576,"volume":1620,"transactions":9,"vwap":1618},"2026-03-05",594.38501,603.53003,559.099976,565.59003,-33.47,15433600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-03-04",586.84003,607.47998,576.29999,599.059998,33.65,5.95,15614300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-03-03",581.64001,593.15997,557.090027,565.40997,-53.67,-8.67,20533500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":204,"volume":1646,"transactions":9,"vwap":1644},"2026-03-02",618.64502,648.79999,597.59998,619.080017,-16.28,17519900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-27",627.080017,661.20001,621.27002,635.35999,-16.54,-2.54,18208200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-26",645.73999,659.85999,607,651.90002,19.52,3.09,23672700,{"date":1666,"open":1667,"high":1650,"low":1668,"close":1669,"change":1670,"percent_change":498,"volume":1671,"transactions":9,"vwap":1669},"2026-02-25",644.29999,624.42999,632.38,-6.14,18561500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1478,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1478},"2026-02-24",682.5,684.090027,612.91998,-27.97,-4.2,30408300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-23",659.59003,691.53998,644.38,666.48999,16.52,2.54,18569400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1541,"volume":1696,"transactions":9,"vwap":1694},"2026-02-20",616,650.28998,615.65002,649.96997,28.8799,17001000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-19",597.33002,634.47998,590.099976,621.090027,20.69,3.45,19601600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-18",582.48999,616.97998,574.5,600.40002,9.81,1.66,25097600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-17",612,628.65002,588.94501,590.59003,-35.97,-5.74,19143200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":302,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-02-13",610.52502,661.5,586.37,626.56,-0.59,23640400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-02-12",640.54999,668,615.62,630.28998,30.95,5.16,23321100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-02-11",578.5,612.79999,575,599.34003,57.7,10.65,20472700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-02-10",573.88,582.28003,540.14001,541.64001,-41.76,-7.16,15904000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-02-09",592.16498,603.97998,551.51001,583.40002,-14.55,-2.43,15290700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1160,"volume":1775,"transactions":9,"vwap":1773},"2026-02-06",614.5,615.35999,575.5,597.95001,21.75,21327300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-02-05",563.75,619.40997,562.099976,576.20001,-8.35,-1.43,27725500,{"date":1786,"open":1486,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-02-04",662.78998,582,584.54999,-110.96,-15.95,29007600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-02-03",694.059998,725,646.20001,695.51001,30.27,4.55,31213200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-02-02",588.81,674,584.099976,665.23999,88.99,15.44,28765800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-30",651.22998,676.69,533,576.25,36.95,6.85,40932100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-29",535.84998,546.75,507.23999,539.29999,11.67,2.21,23010300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-28",500.10001,531.46301,499.14999,527.63,46.2,9.6,16486300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-27",481.0050049,503,471.14999,481.42999,10.63,2.26,14015600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-26",476.48499,494.70001,454.32999,470.79999,-3.03,-0.64,13435200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-23",503.44,506.29999,463.01001,473.82999,-29.61,-5.88,21061100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1858,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1858},"2026-01-22",501.29001,509.49899,467.56,2.15,0.43,20607500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1867,"change":1878,"percent_change":1844,"volume":1879,"transactions":9,"vwap":1867},"2026-01-21",463.049988,501.95001,448.53,48.17,21365000,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2026-01-20",412.16501,457.37,453.12,39.5,9.55,17872400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2026-01-16",425.59,432.019989,399.70001,413.62,4.38,1.07,15703000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2026-01-15",398.82999,423.35001,398.61499,409.23999,21.43,5.53,14146600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2026-01-14",390,401.20001,377,387.81,-2,-0.51,10862500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2026-01-13",393.20001,398,379.41,389.81,0.54,0.14,10818600,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2026-01-12",373.97,395.16,389.26999,11.86,3.14,14603900,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2026-01-09",341.60001,384,334.54001,377.41,42.87,12.81,19353200,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1936,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1936},"2026-01-08",360.73001,360.97501,310.78,-19.02,-5.38,21404400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":90,"volume":1956,"transactions":9,"vwap":1954},"2026-01-07",340.88,354.935,331.23001,353.56,3.93,14886100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2026-01-06",288.745,352,288.5,349.63,75.55,27.56,24249700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":159,"volume":1973,"transactions":9,"vwap":1971},"2026-01-05",284.22,285,266.32999,274.079987,-1.16,9812600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2026-01-02",244.35001,275.79999,244,275.23999,37.86,15.95,11104300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-31",241.41499,241.89999,235.24001,237.38,-2.84,-1.18,4180400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-30",245.87,247.48,236.52,240.22,-4.03,-1.65,6617000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-29",241.55499,250,236.0099945,244.25,-5.8,-2.32,5706200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":174,"percent_change":1505,"volume":2016,"transactions":9,"vwap":2015},"2025-12-26",259.595,261.5,245.10001,250.050003,5553700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":640,"volume":2024,"transactions":9,"vwap":2022},"2025-12-24",244.89999,261.37,244.5,250.080002,5.18,5642600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2019,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2019},"2025-12-23",238.42,245.5,234,3.85,1.6,5305700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-22",249.645,252,226.60001,241.050003,3.44,1.45,8663400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-19",222.28999,243.71001,221,237.61,18.15,8.27,10925000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-12-18",222.735,231,214,219.46001,12.63,6.11,9924100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1990,"volume":2067,"transactions":9,"vwap":2065},"2025-12-17",215.99001,221.99001,205.52,206.83,-2.48,8232300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-12-16",201.13,210.5,199.5,209.31,7.44,3.69,6638400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-12-15",214.44501,217,200.342,201.87,-4.31,-2.09,6265000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-12-12",232.11,236,204.8,206.17999,-35.43,-14.66,12083200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":89,"volume":2102,"transactions":9,"vwap":2100},"2025-12-11",230,244.19,217.67,241.61,8.75,7622500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2058,"volume":2110,"transactions":9,"vwap":2108},"2025-12-10",218,234.17,215.2,232.86,13.4,6090400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2056,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2056},"2025-12-09",222.27,224.33,213.5,-6.01,-2.67,6299000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-12-08",235.66,238.86,215.60001,225.47,-3,-1.31,8710000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-12-05",212.39999,229.45,211.25,228.47,15.16,7.11,8451300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-12-04",192.325,214.99001,189.67999,213.31,18.93,9.74,12166500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-12-03",196.69501,199.17999,187.7,194.38,-10.97,-5.34,9868200,{"date":2156,"open":2157,"high":2080,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-12-02",211.75,192.8,205.35001,-4.82,-2.29,11095800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-12-01",211.84,215.3,205.24001,210.17,-13.11,-5.87,10280900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-28",225.25,237.77,211.73,223.28,8.24,3.83,13367500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2066,"volume":2188,"transactions":9,"vwap":2186},"2025-11-26",226,228,205.39999,215.039993,-5.46,43000900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-25",228.39999,229.069,209,220.5,-6.46,-2.85,14680600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-24",206.050003,228.17999,205.13,226.96001,26.69,13.33,13798900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-21",205.37,205.5,183,200.27,4.31,2.2,20061000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-11-20",252.17,254.60001,192.62,195.96001,-50,-20.33,26590900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-11-19",251.11,256.98001,233.785,245.96001,1.03,0.42,12005800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-11-18",257.14999,260.63199,229.11,244.92999,-20.95,-7.88,16433900,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-11-17",253.39999,282.79999,253,265.88,11.72,4.61,14211500,{"date":2253,"open":2089,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-11-14",270.48901,235.050003,254.16,10.59,4.35,19464400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-11-13",268,271.84,234.13,243.57001,-39.53,-13.96,23274900,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-11-12",271.57999,284.76001,267.049988,283.10001,11.52,4.24,13730300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2271,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2271},"2025-11-11",262.29001,275.87,255.87,3.63,1.35,12180900,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-11-10",247,270.91,267.95001,28.47,11.89,15276400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-11-07",208.42,240,203.39999,239.48,31.79,15.31,20552100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-11-06",212,226.5,205.17999,207.69,-8.81,-4.07,10402700,{"date":2313,"open":2314,"high":2315,"low":2082,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-11-05",201.88,218.94,216.5,21.93,11.27,10336300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2116,"volume":2327,"transactions":9,"vwap":2325},"2025-11-04",188.13499,202.98,185,194.57001,-12.44,9800800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2030,"volume":2335,"transactions":9,"vwap":2333},"2025-11-03",210.85001,213.39999,189.10001,207.0099945,7.68,10626000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-31",203.5,209.77,189.58,199.33,3.51,1.79,6920700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-30",192.020004,204.92,191.089996,195.82001,-8.54,-4.18,7341500,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-29",186.67,205.64,181.50999,204.36,28.83,16.42,9365000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":498,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-10-28",175.49001,178.82001,164.56,175.53,-0.54,9140800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-10-27",191.5,191.85001,173.72,176.49001,-9.67,-5.19,11235500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-10-24",174.39999,187.36,173.5,186.16,19.11,11.44,10653100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-10-23",146.995,167.95,146,167.050003,20.1,13.68,9011400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-10-22",149.10001,157.39999,144.82001,146.95,-2.34,-1.57,7516800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-10-21",145.8,150.16,142.75999,149.28999,1.25,0.84,4177900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-10-20",145.98,152.63,145.5,148.039993,7.88,5.62,6626100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2196,"volume":2432,"transactions":9,"vwap":2430},"2025-10-17",139.22,150.82001,136.28999,140.16,-4.11,8279800,{"date":2434,"open":2393,"high":2435,"low":2436,"close":2437,"change":174,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-10-16",149.089996,141.7,144.27,-0.02,6289600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-10-15",134.75,144.55,130.5,144.3,17.01,13.36,8971100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":728,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-10-14",123.59,130.48,120.96,127.29,-5.44,7078600,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-10-13",129.74001,135.91,124.047997,134.61,17.7,15.14,8297300,{"date":2467,"open":2468,"high":2469,"low":27,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-10-10",131.46001,132,116.91,-12.77,-9.85,7860200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-10-09",127,131.605,126.12,129.67999,-2.2,-1.67,3561500,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-10-08",121.5,132.28,120.2,131.88,10.93,9.04,7173400,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-10-07",125.2,115.68,120.95,-0.22,-0.18,6594600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-10-06",133.60001,134.78999,119.29,121.17,-7.24,-5.64,9963900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2039,"volume":2516,"transactions":9,"vwap":2514},"2025-10-03",128.28999,137.050003,126.7,128.41,4.27,10193700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-10-02",128.69,132.28999,123.26,124.14,3.02,2.49,9453400,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-10-01",113.059998,123.85,112,121.12,8.92,7.95,12237400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":67,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-09-30",114.099998,120.74,112.11,112.2,-1.15,11414800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":257,"volume":2550,"transactions":9,"vwap":2548},"2025-09-29",104.25,114,103.348,113.5,16.38,12435400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-09-26",96,99.646,94.39,97.12,2.83,3,6418000,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-09-25",96.265,100.45,93.535,94.29,-5.54,-5.55,10569300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1205,"volume":2576,"transactions":9,"vwap":2574},"2025-09-24",103.555,107.72,96.631,99.83,-6.57,12409300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-09-23",105,110.21,104.7,106.4,3.48,3.38,7835000,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":142,"volume":2593,"transactions":9,"vwap":2591},"2025-09-22",105.76,108.8,101.59,102.92,0.71,7692200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2584,"volume":2601,"transactions":9,"vwap":2599},"2025-09-19",98,102.99,96.71,102.21,3.34,6459900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-09-18",97.3,102.93,96.858,98.87,4.9,5.21,9441900,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-09-17",90.775,94.81,90.22,93.97,2.42,2.64,7031000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-09-16",90.31,93.13,89.56,91.55,1.46,1.62,6292100,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-09-15",85.3,92.055,85.12,90.089996,3.96,4.6,8981300,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-09-12",85.31,86.96,82.28,86.13,1.83,2.17,5641700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-09-11",82.3,85.89,81.38,84.3,10.38,14.04,10167400,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-09-10",72.42,74.49,72.029999,73.92,3.41,4.84,4053000,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":1116,"volume":2672,"transactions":9,"vwap":2670},"2025-09-09",70.26,71.4,69.57,70.51,0.015,3364300,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-09-08",68.65,71,67.86,70.495,1.945,2.84,5869100,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-09-05",65.52,68.67,63.74,68.55,6.05,9.68,9050000,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-09-04",55.67,62.65,55.55,62.5,9.49,17.9,10189000,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-09-03",51.92,53.225,50.65,53.0099983,1.94,3.8,1689700,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2117,"volume":2716,"transactions":9,"vwap":2714},"2025-09-02",51.0099983,51.7,50.07,51.07,-1.4,2023400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2031,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-08-29",51.15,52.94,50.82,52.47,3.15,4228000,{"date":2726,"open":2727,"high":2728,"low":2727,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-28",48.56,51.23,50.87,2.43,5.02,2919400,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-08-27",47.4,49.080002,48.44,1.09,2.3,2145100,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-08-26",46.75,48.21,47.35,0.57,1.22,2577800,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-08-25",46.36,46.88,46.0099983,46.78,0.41,0.88,1318100,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-08-22",46.11,47.19,45.63,46.37,0.87,1.91,2208300,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-08-21",43.87,45.6,43.56,45.5,1.1,2.48,1802300,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2498,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-08-20",44.86,45,43.202,44.4,-0.4,1526800,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-08-19",46.23,46.5,44.26,44.58,-0.94,-2.07,2372900,{"date":2794,"open":2795,"high":2796,"low":2795,"close":2797,"change":258,"percent_change":2214,"volume":2798,"transactions":9,"vwap":2797},"2025-08-18",44.25,45.87,45.52,2541700,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-08-15",43.060001,46.13,42.82,44.54,-2.14,-4.58,7519200,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1196,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-08-14",46.43,47.264,46.080002,46.68,-0.7,3549300,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-08-13",47.02,48.46,46.8,47.0099983,0.18,0.38,2348500,{"date":2826,"open":2827,"high":2828,"low":2779,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-08-12",45.21,47.86,46.83,3.46,7.98,3204500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-08-11",45.7,46.35,43.17,43.37,-0.97,-2.19,3095000,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-08-08",41.41,44.85,41,44.34,3.65,8.97,3516500,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":324,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-08-07",42,42.35,40.53,40.69,-3.35,2207200,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1358,"percent_change":2755,"volume":2865,"transactions":9,"vwap":2864},"2025-08-06",42.72,43,41.615,42.099998,1553800,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":368,"volume":2873,"transactions":9,"vwap":2871},"2025-08-05",42.53,43.395,41.37,41.93,-0.58,1422900,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-08-04",42.11,42.54,41.6,42.51,1.18,2.86,1540000,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-08-01",42.18,42.225,40.099998,41.33,-1.59,-3.7,1661800,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":39,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-07-31",43.73,44.62,42.243,42.92,-1.08,1849200,{"date":2901,"open":2902,"high":2903,"low":2902,"close":2904,"change":2905,"percent_change":1895,"volume":2906,"transactions":9,"vwap":2904},"2025-07-30",42.07,43.47,43.39,0.46,1334800,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2774,"volume":2914,"transactions":9,"vwap":2912},"2025-07-29",42.26,43.19,41.677,42.93,1.04,1202600,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":1730,"percent_change":46,"volume":2921,"transactions":9,"vwap":2920},"2025-07-28",43.080002,43.24,41.57,41.89,851300,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2924,"change":2232,"percent_change":177,"volume":2927,"transactions":9,"vwap":2924},"2025-07-25",42.48,42.605,41.5,869200,{"date":2929,"open":2917,"high":2930,"low":2931,"close":2932,"change":2790,"percent_change":2840,"volume":2933,"transactions":9,"vwap":2932},"2025-07-24",43.5,42.029999,42.060001,1347100,{"date":2935,"open":2936,"high":2937,"low":2936,"close":2862,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2862},"2025-07-23",41.060001,43.65,1.64,3.97,2220800,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-07-22",41.51,41.98,40.89,41.36,-0.25,-0.6,1846700,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2872,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-07-21",41.728,42.28,40.55,41.61,-1.37,2174200,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":1151,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-07-18",41.54,42.285,40.84,42.19,1.61,1678600,{"date":2967,"open":2968,"high":2909,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-07-17",41.4,41.040001,41.52,0.16,0.39,2290100,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2946,"change":368,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2946},"2025-07-16",42.76,42.96,40.3,-3.18,2338400,{"date":2982,"open":1566,"high":2983,"low":2984,"close":2861,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2861},"2025-07-15",43.45,42.515,0.24,0.56,2398200,{"date":2989,"open":2990,"high":2845,"low":2991,"close":2924,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2924},"2025-07-14",44.63,41.46,-3.61,-7.83,5486900,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-07-11",46.29,47.415,45.825,46.09,-0.86,-1.83,1242000,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":2627,"volume":3011,"transactions":9,"vwap":3009},"2025-07-10",47.37,47.75,46.62,46.95,0.75,1734300,{"date":3013,"open":3014,"high":3015,"low":3016,"close":1835,"change":486,"percent_change":3017,"volume":3018,"transactions":9,"vwap":1835},"2025-07-09",46.12,47.09,45.985,0.06,1575100,{"date":3020,"open":3014,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":1482,"volume":3025,"transactions":9,"vwap":3023},"2025-07-08",47.25,45.61,46.17,0.95,2347200,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":204,"volume":3033,"transactions":9,"vwap":3031},"2025-07-07",47.14,47.235,45.09,45.22,-1.19,2446100,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":1401,"percent_change":1871,"volume":3040,"transactions":9,"vwap":3039},"2025-07-03",46.095001,47.32,45.89,46.41,1441600,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":2413,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3046},"2025-07-02",44.52,46.24,44.17,46.21,2.78,3509400,{"date":3050,"open":2835,"high":3051,"low":3052,"close":3053,"change":113,"percent_change":3001,"volume":3054,"transactions":9,"vwap":3053},"2025-07-01",45.915,44.3,44.96,2893400,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-06-30",47.23,47.34,45.33,45.35,-1.8,-3.82,3034600,{"date":3065,"open":3057,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-06-27",47.74,46.19,47.15,-0.29,-0.61,3624000,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-06-26",49.595,49.82,47.07,47.44,0.19,0.4,3449600,{"date":3082,"open":3058,"high":3083,"low":3084,"close":3021,"change":3085,"percent_change":147,"volume":3086,"transactions":9,"vwap":3021},"2025-06-25",48.16,47.049999,-0.09,2357900,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3058,"change":2972,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3058},"2025-06-24",47.18,48.75,46.71,0.83,1740600,{"date":3095,"open":2751,"high":3096,"low":3097,"close":3009,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3009},"2025-06-23",48.25,45.804,0.37,0.79,1791600,{"date":3102,"open":3103,"high":2744,"low":3104,"close":3105,"change":3106,"percent_change":3085,"volume":3107,"transactions":9,"vwap":3105},"2025-06-20",46.98,44.76,46.58,-0.04,4762700,{"date":3109,"open":2779,"high":3110,"low":2778,"close":3008,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3008},"2025-06-18",47.43,2.53,5.74,3351400,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":423,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-06-17",44.23,44.559,43.535,44.09,-0.27,2914900,{"date":3123,"open":2838,"high":2845,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-06-16",42.56,44.21,1.71,4.02,2901800,{"date":3130,"open":2846,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-06-13",42.83,40.78,42.5,1.2,2.91,2755900,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":1895,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3142},"2025-06-12",39.67,41.83,39.44,41.3,2.66,2052000,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":368,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3150},"2025-06-11",42.38,43.23,39.89,40.23,-3.27,3891800,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3158},"2025-06-10",41.79,42.66,40.75,41.59,-0.23,-0.55,4056300,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":803,"percent_change":313,"volume":3168,"transactions":9,"vwap":3167},"2025-06-09",40.27,42.235,39.55,41.82,10990300,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":486,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3174},"2025-06-06",39.73,40.155,38.53,39.15,0.08,10955500,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":2814,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3182},"2025-06-05",39.375,40.45,37.33,39.12,-1.76,5456000,{"date":3186,"open":3187,"high":3164,"low":3188,"close":3189,"change":2880,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3189},"2025-06-04",38.64,38.35,39.82,3.05,1860500,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3187,"change":3197,"percent_change":2342,"volume":3198,"transactions":9,"vwap":3187},"2025-06-03",37.45,39.24,36.87,1.31,1294000,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3181,"change":3204,"percent_change":498,"volume":3205,"transactions":9,"vwap":3181},"2025-06-02",37.54,37.88,36.207,-0.36,1621000,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3211},"2025-05-30",38.19,38.45,36.68,37.69,-0.91,-2.36,5499600,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":1116,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3220},"2025-05-29",39.040001,39.225,37.685,38.6,0.05,1501900,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":3079,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3228},"2025-05-28",38.4,38.91,37.8,38.58,1.05,1055800,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3236},"2025-05-27",37.945,38.62,37.5,38.18,0.9,2.41,1411000,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":3247,"volume":3248,"transactions":9,"vwap":3245},"2025-05-23",36.25,37.567,35.79,37.28,-0.56,-1.48,1232900,{"date":3250,"open":3225,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-05-22",39.284,37.77,37.84,-0.76,-1.97,1764900,{"date":3258,"open":3259,"high":3260,"low":3188,"close":3220,"change":3261,"percent_change":3262,"volume":3263,"transactions":9,"vwap":3220},"2025-05-21",40.040001,40.48,-1.58,-3.93,1816200,{"date":3265,"open":3266,"high":3267,"low":3209,"close":3268,"change":3269,"percent_change":3270,"volume":3271,"transactions":9,"vwap":3268},"2025-05-20",38.78,41.111,40.18,1.4,3.61,1756400,{"date":3273,"open":3274,"high":1885,"low":3173,"close":3266,"change":3275,"percent_change":3276,"volume":3277,"transactions":9,"vwap":3266},"2025-05-19",39.33,-1.66,-4.1,1765400,{"date":3279,"open":3280,"high":2846,"low":3281,"close":3282,"change":3283,"percent_change":2947,"volume":3284,"transactions":9,"vwap":3282},"2025-05-16",40.52,39.925,40.44,-0.1,2132500,{"date":3286,"open":3287,"high":3288,"low":3289,"close":3290,"change":46,"percent_change":3291,"volume":3292,"transactions":9,"vwap":3290},"2025-05-15",41.17,41.863,39.75,40.54,-3.32,1930800,{"date":3294,"open":2853,"high":3295,"low":3296,"close":2871,"change":3297,"percent_change":3298,"volume":3299,"transactions":9,"vwap":2871},"2025-05-14",43.43,41.0099983,-0.07,-0.17,1828400,{"date":3301,"open":3302,"high":3303,"low":3142,"close":2853,"change":152,"percent_change":3304,"volume":3305,"transactions":9,"vwap":2853},"2025-05-13",41.85,43.8,1.77,2186700,{"date":3307,"open":3308,"high":3309,"low":3310,"close":3311,"change":3312,"percent_change":3313,"volume":3314,"transactions":9,"vwap":3311},"2025-05-12",41.14,42.24,40,41.27,3.53,9.35,5374400,{"date":3316,"open":3317,"high":3318,"low":3245,"close":3319,"change":454,"percent_change":3320,"volume":3321,"transactions":9,"vwap":3319},"2025-05-09",37.96,38.79,37.74,2.95,2039200,{"date":3323,"open":3324,"high":3325,"low":628,"close":3326,"change":3327,"percent_change":3328,"volume":3329,"transactions":9,"vwap":3326},"2025-05-08",34.97,37.76,36.66,1.69,4.83,4969000,{"date":3331,"open":3332,"high":3333,"low":3334,"close":3324,"change":3335,"percent_change":3336,"volume":3337,"transactions":9,"vwap":3324},"2025-05-07",34,35.56,33.378,1.14,3.37,3640000,{"date":3339,"open":3340,"high":3341,"low":3342,"close":3343,"change":3344,"percent_change":3345,"volume":3346,"transactions":9,"vwap":3343},"2025-05-06",34.02,34.43,33.46,33.83,-0.78,-2.25,1707600,{"date":3348,"open":3343,"high":3349,"low":3350,"close":3351,"change":3352,"percent_change":3353,"volume":3354,"transactions":9,"vwap":3351},"2025-05-05",35.23,33.525,34.61,0.21,0.61,1993800,{"date":3356,"open":3357,"high":3358,"low":3359,"close":3360,"change":3361,"percent_change":3362,"volume":3363,"transactions":9,"vwap":3360},"2025-05-02",33.11,35.41,33.049999,34.4,1.81,5.55,2193700,{"date":3365,"open":3366,"high":3367,"low":3366,"close":3368,"change":3369,"percent_change":3370,"volume":3371,"transactions":9,"vwap":3368},"2025-05-01",32.48,34.19,32.59,0.48,1.49,1910200,{"date":3373,"open":3374,"high":3375,"low":180,"close":3376,"change":520,"percent_change":3377,"volume":3378,"transactions":9,"vwap":3376},"2025-04-30",31.84,32.47,32.11,-2.52,2322100,{"date":3380,"open":3381,"high":3382,"low":3381,"close":3383,"change":1151,"percent_change":3384,"volume":3385,"transactions":9,"vwap":3383},"2025-04-29",31.39,33.040001,32.94,2.08,1385900,{"date":184,"open":3387,"high":3388,"low":3389,"close":3390,"change":3204,"percent_change":3391,"volume":3392,"transactions":9,"vwap":3390},32.63,33,31.66,32.27,-1.1,1421000]