[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LFUS":3,"homepage-market-summary":35,"stock-historical-LFUS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LFUS","2026-10-05",{"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},"Littelfuse Inc","Nasdaq",null,"SWITCHGEAR & SWITCHBOARD APPARATUS","Littelfuse is a supplier of circuit protection products (such as fuses and relays) for the transportation, industrial, telecommunications, and consumer electronics end markets. Littelfuse also holds a minority power semiconductor business, primarily serving high-voltage industrial applications. Littelfuse sells globally across both distribution and direct channels, and organizes its business into the three segments of electronics, transportation, and industrial. Littelfuse is a serial acquirer of smaller, bolt-on adjacent firms.","17,000","Rosemont, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7089,3.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},451.42,455.11,458.323,448.585,456.53,-5.11,-1.12,222816.129409,10764,453.1783,500.57001,233.36,265734.6175797928,81.6,8567,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},162.21001,241426,88120589.012528,177.03,"2025-04-23",[188,189,199,210,220,230,240,251,262,273,284,295,306,317,326,337,348,359,369,380,391,401,412,423,434,445,456,467,477,487,497,507,518,529,539,549,560,571,582,593,603,613,624,635,645,656,667,678,689,699,709,719,729,739,750,761,770,779,788,797,806,814,823,832,840,847,856,864,873,882,890,899,906,914,923,931,939,948,957,966,975,984,992,1001,1010,1017,1025,1034,1043,1050,1058,1065,1074,1083,1091,1100,1109,1118,1126,1135,1144,1153,1160,1168,1177,1186,1194,1202,1210,1219,1228,1237,1246,1255,1264,1272,1280,1289,1297,1304,1312,1319,1327,1336,1345,1353,1359,1368,1376,1383,1392,1400,1409,1418,1427,1436,1443,1452,1460,1469,1478,1486,1493,1501,1509,1517,1526,1535,1544,1552,1561,1570,1579,1587,1596,1604,1612,1621,1630,1639,1648,1657,1666,1673,1681,1690,1698,1706,1715,1724,1733,1742,1750,1759,1768,1777,1786,1794,1802,1811,1820,1829,1837,1842,1850,1859,1866,1875,1881,1889,1897,1906,1915,1923,1930,1938,1947,1956,1965,1974,1983,1992,2001,2010,2019,2028,2036,2045,2052,2059,2068,2077,2085,2092,2100,2108,2117,2125,2134,2140,2148,2156,2164,2173,2180,2189,2197,2205,2214,2221,2229,2238,2245,2252,2261,2269,2278,2284,2292,2301,2308,2316,2325,2333,2342,2348,2356,2365,2373,2381,2389,2395,2402,2410,2417,2425,2433,2442,2450,2458,2467,2474,2480,2488,2496,2503,2511,2519,2527,2536,2542,2549,2556,2565,2572,2580,2589,2596,2601,2608,2615,2623,2630,2639,2646,2653,2660,2668,2675,2683,2690,2698,2706,2714,2721,2728,2736,2744,2751,2759,2768,2777,2785,2792,2801,2807,2815,2822,2830,2839,2847,2855,2862,2871,2880,2887,2895,2902,2909,2917,2924,2932,2939,2945,2954,2962,2970,2979,2987,2995,3003,3012,3020,3029,3037,3046,3055,3064,3072,3080,3087,3095,3102,3110,3118,3126,3133,3140,3149,3156,3164,3172,3180,3187,3196,3204,3213,3220,3228,3236,3244,3251,3259,3266,3275],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",448.31,461.34,447.5,20.98,4.82,171051.420413,11341,456.0589,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",423.74,437,421.77,435.55,11.81,2.79,136041.798293,7576,433.0262,{"date":211,"open":212,"high":213,"low":214,"close":201,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",429.41,433.9999,420.86,-5.02,-1.17,181895.356247,9679,424.7494,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",435.415,423.39,428.76,-0.45,-0.1,225121.560166,9920,428.4388,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":-6,"volume":237,"transactions":238,"vwap":239},"2026-09-28",427.08,432.14,422.905,429.21,-0.01,191109.836264,8929,428.7046,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",425.01,431.7075,423.03,429.22,8.06,1.91,151218.142926,7985,428.6962,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",416,422.625,409.69,421.16,-1.27,-0.3,96282.741064,9030,419.8466,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",417.37,424.15,411.43,422.43,3.55,0.85,112167.453798,8287,420.7944,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",408.17,419.925,404.675,418.88,9.34,2.28,152024.396353,9976,416.3531,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",415.65,416.135,407.1101,409.54,1.66,0.41,200090.119032,10909,410.8566,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",404.62,409.59,401.6901,407.88,6.04,1.5,509926.647941,8792,407.2619,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",406.42,411.705,400.58,401.84,5.82,1.47,156559.567947,8814,403.3932,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":121,"percent_change":136,"volume":323,"transactions":324,"vwap":325},"2026-09-16",401.81,405.47,390.91,396.02,254396.257863,12723,398.0452,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",400,403.25,393,395.67,-0.56,-0.14,246163.19271,9479,395.7736,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",413.74,414.16,395.225,396.23,-36.07,-8.34,252496.459924,13335,400.2368,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",421.21,433.7699,419.015,432.3,18.88,4.57,196079.201073,9486,430.894,{"date":360,"open":361,"high":267,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",415.46,406.38,413.42,-8.56,-2.03,184850.223813,8666,415.119,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",420.59,427.285,417.45,421.98,-0.97,-0.23,149123.169261,7742,422.2286,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",429.35,429.75,421.625,422.95,3.88,0.93,140803.126079,9899,424.4509,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":155,"volume":398,"transactions":399,"vwap":400},"2026-09-04",418.22,424.7,416.07,419.07,4.83,98021.172704,7537,419.0694,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",408.61,414.93,400.48,414.24,3.72,0.91,148760.01465,6920,412.8421,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",407.72,418.9199,401.01,410.52,1.61,0.39,153326.978161,8439,410.388,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",411.2,413,400.33,408.91,-3.27,-0.79,207351.499595,11465,408.5239,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",409.06,413.1,404.471,412.18,6.765,1.67,183608.483969,9258,410.661,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",420.84,422,404.86,405.415,-15.865,-3.77,244728.557981,9779,407.4696,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",424.27,426.57,415.76,421.28,2.56,0.61,161288.661956,8493,420.2065,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",406.94,422.11,418.72,13.33,3.29,227896.999381,10613,417.2936,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",414.425,401.43,405.39,2.02,0.5,168556.197707,11045,405.1459,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",408.45,397.02,403.37,-8.89,-2.16,213098.719585,12580,402.5796,{"date":498,"open":499,"high":500,"low":414,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",414.34,417.09,412.26,0.29,0.07,141103.6227,8731,411.8245,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",411.56,418.0099,407.165,411.97,-2.9,-0.7,190870.493332,12418,412.5927,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",437.51,441.35,414.32,414.87,-22.64,-5.17,322430.027949,14529,422.3763,{"date":530,"open":531,"high":532,"low":533,"close":520,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",460.7,464.625,434.55,-34.3,-7.27,433530.01013,16052,441.8197,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",458.26,476.295,471.81,14.24,3.11,223387.586001,11870,471.4162,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",449.67,461.09,445.061,457.57,7.57,1.68,195586.573933,8912,456.0462,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",460.35,463,447.77,450,-9.01,-1.96,174713.503583,9152,452.6699,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",467.12,467.98,458.95,459.01,5.14,1.13,172852.854584,10361,461.8742,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",456.2,470.12,453.36,453.87,-1.31,-0.29,217127.471217,9777,458.7573,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":258,"volume":600,"transactions":601,"vwap":602},"2026-08-10",460.27,462.945,445.92,455.18,-1.37,186507.514251,9975,457.6683,{"date":604,"open":605,"high":606,"low":587,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",461.795,464.505,456.55,-2.69,-0.59,134032.317439,7475,457.9981,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",460.33,474.97,457.5,459.24,-1.92,-0.42,123217.777371,7482,463.1048,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",465.11,470.47,459.77,461.16,-5.49,-1.18,199133.362266,10602,464.2458,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":195,"volume":642,"transactions":643,"vwap":644},"2026-08-04",452.56,470.46,450.02,466.65,21.45,385357.592422,15436,462.0933,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",434.65,447.085,421.2857,445.2,3.07,0.69,232201.907996,13330,441.8702,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",452.98,458.05,435.07,442.13,0.13,0.03,250014.900425,14559,444.6949,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",437.08,449.52,427.7075,442,31.53,7.68,517057.296726,21076,442.5929,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",419.06,437.66,405.015,410.47,18.42,4.7,875023.126818,30656,415.6319,{"date":690,"open":330,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",393.05,379.33,392.05,-10.94,-2.71,953847.272573,24085,387.5059,{"date":700,"open":701,"high":404,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",407.71,387.14,402.99,-1.87,-0.46,427204.807785,17123,396.4186,{"date":710,"open":711,"high":712,"low":713,"close":449,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",415.17,416.55,403.0101,-10.31,-2.48,263544.660818,12907,407.3988,{"date":720,"open":721,"high":722,"low":723,"close":711,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",412.42,422.0399,410.79,-0.91,-0.22,162453.644284,8693,414.4244,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",408.31,418.61,416.08,1.55,0.37,194363.988822,10149,416.1422,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",412.92,423.17,407.98,414.53,12.88,3.21,319066.483744,13510,416.666,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",401.66,411.24,398.67,401.65,3.9,0.98,356706.129094,16671,404.3459,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-17",390.14001,404.79001,380.25,397.75,-4.26,-1.06,400600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",405.32001,411.10001,394.95999,402.01001,-13.42,-3.23,541800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-15",420.20999,422.48001,404.23001,415.42999,-0.88,-0.21,284500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-14",420.66,426.31,405.72,416.31,9.09,2.23,554600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-13",410.89001,415.79001,405.059998,407.22,-7.94,-1.91,596100,{"date":807,"open":808,"high":809,"low":772,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-10",406.44,417.23001,415.16,4.6,1.12,280200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",413.66,423.84,409.92999,410.56,9,2.24,279500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",399.95999,406.13,395.39001,401.56,-2.8,-0.69,354800,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-07",409.84,395.53,404.35999,-17.66,-4.18,576200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":268,"percent_change":269,"volume":846,"transactions":9,"vwap":845},"2026-07-06",420.85999,430.75,419,422.019989,468300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",439.81,440.059998,411.63,418.47,-21.92,-4.98,456400,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-01",448.01001,433.42999,440.39001,-14.94,-3.28,321600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-30",452.29001,460.16,451.69,455.32999,6.31,1.41,269200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-29",449.87,454.98999,433.92001,449.019989,-3.34,-0.74,272700,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-26",473.63,450.079987,452.35999,-24.86,-5.21,653400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-25",474.040009,485.029999,467.64001,477.22,13.53,2.92,277700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":429,"percent_change":514,"volume":905,"transactions":9,"vwap":904},"2026-06-24",466.95999,474.79999,459.41,463.69,259600,{"date":907,"open":908,"high":909,"low":910,"close":901,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":901},"2026-06-23",468.25,479.69,459.76999,-22.14,-4.53,233800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",485.39999,490.87,474.53,489.10001,9.28,1.93,298100,{"date":924,"open":925,"high":926,"low":918,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-18",480.070007,492.57999,479.82001,13.38,2.87,513700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":609,"volume":938,"transactions":9,"vwap":936},"2026-06-17",470.81,481.89999,464.85001,466.44,-2.75,229900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",478.47,485.92999,468.85001,469.19,-7.71,-1.62,299000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",486.98999,498.38,475.12,476.89999,4.76,1.01,314200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-12",462.95001,475.32999,461.049988,472.14001,9.16,1.98,204600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-11",447.31,464.63,445.85001,462.98001,23.54,5.36,152400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-10",451.70999,462.29001,436.47,439.44,-16.56,-3.63,334500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":344,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-09",474.20001,485.78,430.01001,456,-1.8,460800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",470.67001,471.29001,457,464.34,7,1.53,368400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-05",467.76001,471.5,455.98999,457.34,-22.9,-4.77,242700,{"date":1011,"open":1012,"high":1013,"low":563,"close":1014,"change":1015,"percent_change":724,"volume":1016,"transactions":9,"vwap":1014},"2026-06-04",472.67999,483.67001,480.23999,-4.41,235700,{"date":1018,"open":1019,"high":30,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-03",488.31,483.20001,484.64999,-3.25,-0.67,351000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-02",468,489.60001,467.97,487.89999,24.44,5.27,266400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-01",460.01001,470.72,457.040009,463.45999,-3.41,-0.73,201200,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":956,"transactions":9,"vwap":1047},"2026-05-29",475.26001,456.95001,466.87,-6.73,-1.42,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",477.29999,463.84,473.60001,-2.06,-0.43,570900,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":376,"volume":1064,"transactions":9,"vwap":1062},"2026-05-27",482.34,462.23999,475.66,-1.11,229400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",471.54999,477.079987,463.70001,476.76999,16.29,3.54,268800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-22",446.34,461.35001,444.029999,460.48001,16.57,3.73,298800,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-21",437.20001,448.98001,443.91,2.65,0.6,298300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-20",435,441.34,428.98999,441.26001,11.08,2.58,326400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-19",426.84,433.95001,417.31,430.17999,-5.82,-1.33,421000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-18",446.78,450.67999,431.25,436,-10.11,-2.27,303200,{"date":1119,"open":1112,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-15",456.28,439.51999,446.10999,-13.88,-3.02,935900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-14",482.78,483.95001,441.89001,459.98999,-21.03,-4.37,574100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-13",464.94,481.32001,463.079987,481.019989,24.79,5.43,598500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-12",461.95001,466.28,441.32999,456.23001,-9.63,-2.07,327300,{"date":1154,"open":1155,"high":573,"low":1156,"close":1157,"change":1158,"percent_change":921,"volume":1159,"transactions":9,"vwap":1157},"2026-05-11",457.029999,448.75,465.85999,8.83,314800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1155,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1155},"2026-05-08",448.029999,459.049988,442.059998,15.45,3.5,335400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-07",445.70999,457.42999,432.73999,441.57999,-0.09,-0.02,357200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-06",440,475,430,441.67001,18.87,4.46,794900,{"date":1187,"open":1188,"high":1189,"low":447,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-05",425.53,430.5,422.79999,-1.47,-0.35,358100,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-04",409.14001,427,424.26999,17.19,4.22,484800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":116,"volume":1209,"transactions":9,"vwap":1207},"2026-05-01",406.62,415,401.94,407.079987,2.91,303100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-30",396.89999,404.95001,392.26001,404.17001,12.71,3.25,280300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-29",392.92999,394,383.73001,391.45999,2.14,0.55,170100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-28",392.47,399.82001,381.35999,389.32001,-13.7,-3.4,270800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-27",409.23001,410,395.049988,403.019989,-4.12,-1.01,148900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-24",405,409.94,398.54001,407.14001,5.46,1.36,270100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-23",398,404.79999,396.60001,401.67999,7.13,1.81,275700,{"date":1265,"open":328,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-22",403.73999,390.17999,394.54999,-1.94,-0.49,197700,{"date":1273,"open":1274,"high":328,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-21",395.63,392.25,396.48999,1.82,0.46,218000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-20",390.88,396.92999,389.63,394.67001,5.18,1.33,178000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":746,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-17",390.10001,397,386.75,389.48999,0.83,246700,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":136,"volume":1303,"transactions":9,"vwap":1301},"2026-04-16",382.48999,389.25,386.28,0.33,151300,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-15",387.64001,379.14999,385.95001,-1.69,-0.44,173600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1306,"change":1089,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1306},"2026-04-14",388.88,391.67999,383.56,0.16,140700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1322},"2026-04-13",379.44,387.040009,377,4.17,1.09,176900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-10",382.01001,386.23001,379,382.87,6.51,1.73,249100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-09",367.79001,378.98999,366,376.35999,8.29,2.25,211700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":998,"volume":1352,"transactions":9,"vwap":1350},"2026-04-08",365.42999,373.85999,360.89999,368.070007,24.08,330100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":1286,"percent_change":999,"volume":1358,"transactions":9,"vwap":1356},"2026-04-07",338.029999,343.98999,333.42001,196600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-06",345.29999,352.95001,338.17999,338.81,-7.73,-2.23,291700,{"date":1369,"open":1357,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-02",351.32999,330.47,346.54001,1.02,0.3,179400,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1277,"volume":1382,"transactions":9,"vwap":1380},"2026-04-01",343.81,354.20001,345.51999,6.17,204700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-31",326.59,339.70001,324.38,339.35001,19.04,5.94,221200,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-30",338.82999,316.84,320.31,-12.96,-3.89,292500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-27",334.85001,340,330.10001,333.26999,-4.46,-1.32,203600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-26",345.57001,347.64001,335.91,337.73001,-14.39,-4.09,205100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-25",352.82001,356.92001,350.26999,352.12,-0.4,-0.11,162100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-24",330.20001,356.26999,328.92001,352.51999,22.32,6.76,340100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1429,"change":1441,"percent_change":1442,"volume":1375,"transactions":9,"vwap":1429},"2026-03-23",331.14999,340.84,329.19,9.55,2.98,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-20",332.39999,333.10001,318.29999,320.64999,-12.13,-3.65,259100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":786,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-19",326.56,334.95999,323.12,332.78,-0.06,187100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-18",333.64001,339.040009,331.070007,332.98999,-3.09,-0.92,236000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-17",330.72,338.66,327.42001,336.079987,6.33,1.92,221700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1325,"volume":1485,"transactions":9,"vwap":1483},"2026-03-16",330.78,336.19,328.37,329.75,3.57,229200,{"date":1487,"open":1465,"high":1488,"low":1489,"close":1490,"change":735,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-13",336.32001,322.82999,326.17999,0.11,304000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":854,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-03-12",323.70999,327.76001,319.23001,325.81,-1.51,250000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":998,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-11",321.98001,331.45001,319.17999,330.79001,2.16,281200,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-10",307.88,330.45999,323.79001,16.86,5.49,396100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-09",295.98001,307.10001,289.45001,306.92999,4.65,1.54,697100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-06",313.089996,315.23001,300.049988,302.28,-21.3,-6.58,455400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-05",331.79001,337.25,320.20001,323.57999,-14.33,-4.24,577900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1151,"volume":1551,"transactions":9,"vwap":1549},"2026-03-04",350,352.47,337.47,337.91,-7.15,281700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-03",348.51999,349.98001,339.54001,345.059998,-16.33,-4.52,216900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-02",351.92999,361.95999,347.040009,361.39001,8.93,2.53,210000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-27",357.35001,358.73999,347.69,352.45999,-10.02,-2.76,562600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":452,"volume":1586,"transactions":9,"vwap":1584},"2026-02-26",375.57001,377.44,356.72,362.48001,-14.21,278400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-25",368.60001,378,362.82999,376.69,8.09,2.19,360800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1589,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1589},"2026-02-24",368.38,380,367.54999,0.22,0.06,248000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1598,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1598},"2026-02-23",370.01001,372.98999,362.17999,-1.95,-0.53,204800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-20",361.26999,372,357.64001,370.32999,7.05,1.94,232600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-19",347.89999,364.54001,343.95999,363.28,14.63,4.2,807500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-18",349.51001,355,345.39999,348.64999,-1.09,-0.31,186000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-17",354.32999,355.25,343.14001,349.73999,-9.81,-2.73,234600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-13",356.26001,365.97,353.049988,359.54999,2.27,0.64,205600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-12",360.54001,367.35001,352.45001,357.28,-0.6,-0.17,265300,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1158,"percent_change":1568,"volume":1672,"transactions":9,"vwap":1671},"2026-02-11",354.69,359.56,346.14001,357.88,200900,{"date":1674,"open":1675,"high":1423,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-10",349.13,345.64001,349.049988,0.36,0.1,111800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-09",349.14001,352.66,343.44,348.69,-0.99,-0.28,225700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":973,"volume":1697,"transactions":9,"vwap":1695},"2026-02-06",337.10001,350.73001,335.38,349.67999,17.8,311600,{"date":1699,"open":1700,"high":1701,"low":1513,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-05",326.85999,335,331.88,0.62,0.19,292600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-04",334.64001,346.13,324.67999,331.26001,-0.68,-0.2,212400,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-03",327.89999,336.13,323.73999,331.94,6.66,2.05,286900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-02-02",320.070007,328.54001,315.17001,325.28,1.52,0.47,312900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-30",322.23999,329.20999,321.82999,323.76001,-2.74,-0.84,561500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":756,"volume":1749,"transactions":9,"vwap":1747},"2026-01-29",319.48999,327.35001,317.059998,326.5,12.25,376200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-28",309.56,332.48001,304.70999,314.25,18.08,6.1,488300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-27",290.5,296.67999,287.42999,296.17001,5.68,1.96,206100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-26",289.95001,292.62,286.089996,290.48999,0.14,0.05,226900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-23",298.60999,300.31,288.35001,290.35001,-9.96,-3.32,241300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1780,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1780},"2026-01-22",305,307.98999,299.019989,-1.19,-0.39,157600,{"date":1795,"open":1796,"high":1788,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-21",290.89999,289.63,301.5,15.03,5.25,243100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-20",290.98999,293.35999,284.10001,286.47,-10.81,-3.64,176000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-16",296.60999,303.88,291.48001,297.28,3.48,1.18,262700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-15",283.98999,296.42001,282.85999,293.79999,13.46,4.8,262400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1637,"volume":1836,"transactions":9,"vwap":1834},"2026-01-14",281.20001,282.5,276.60999,280.34,-0.86,170700,{"date":1838,"open":1839,"high":1824,"low":1840,"close":1831,"change":1032,"percent_change":247,"volume":1841,"transactions":9,"vwap":1831},"2026-01-13",275.39999,273.59,120600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":785,"volume":1849,"transactions":9,"vwap":1847},"2026-01-12",276.20001,279.37,273.54999,275.92999,-2.46,170800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-09",274.57999,279.049988,273.01001,278.39001,5.61,2.06,147100,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":77,"volume":1865,"transactions":9,"vwap":1863},"2026-01-08",269.70001,276.029999,272.78,0.58,280700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-07",275.95999,277.42999,269.14999,272.20001,-6.39,-2.29,168200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":246,"percent_change":1442,"volume":938,"transactions":9,"vwap":1880},"2026-01-06",269.35001,278.75,264.13,278.59,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-05",264.54001,273.87,270.53,7.99,3.04,211000,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2026-01-02",254.10001,265.44,262.54001,9.62,3.8,140500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-31",257.20001,258.32001,249.61,252.92,-4.43,-1.72,119300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-30",257.51999,258.84,255.92999,257.35001,0.01,0,151100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1008,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-29",260.51001,262,256.87,257.34,-1.82,112500,{"date":1924,"open":1925,"high":1926,"low":1908,"close":1927,"change":1928,"percent_change":463,"volume":1929,"transactions":9,"vwap":1927},"2025-12-26",261.070007,262.76001,262.10999,1.58,122200,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":999,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-24",260.14999,262.22,257.17001,260.53,0.59,72100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-23",255.81,259.42999,248.60001,259,2.75,1.07,189900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-22",256.76999,259.64999,252.38,256.25,1.25,0.49,127100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-19",251.059998,255.96001,249.42999,255,3.62,1.44,426100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-18",253.78999,257.73999,249.59,251.38,0.04,0.02,148300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-17",253.53,256,248.89999,251.34,-1.81,-0.71,199200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-16",259.14999,263.72,250.64999,253.14999,-7.4,-2.84,275400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-15",263.22,264.94,258.10001,260.54999,-1.71,-0.65,214700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-12",271.60999,274.25,261.29999,262.26001,-9.99,-3.67,313900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-11",266.019989,272.42999,264.28,272.25,5.56,2.08,230800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-10",257.73001,267.57001,252.2,266.69,9.4,3.65,263900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1041,"volume":2035,"transactions":9,"vwap":2033},"2025-12-09",257.67999,259.35001,254.089996,257.29001,-1.88,128000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-08",262.059998,262.98999,254.46001,259.17001,-0.38,-0.15,265200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":106,"percent_change":1601,"volume":2051,"transactions":9,"vwap":2050},"2025-12-05",258.95001,263.44,257.89999,259.54999,177500,{"date":2053,"open":2054,"high":2055,"low":1976,"close":2056,"change":2057,"percent_change":111,"volume":2058,"transactions":9,"vwap":2056},"2025-12-04",256.64001,259.89001,258.98999,1.88,161000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-12-03",252.78,257.14001,248.66,257.10999,3.63,1.43,233600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-12-02",252.92999,255.45,250.60001,253.48,-0.08,-0.03,162200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1848,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-12-01",252.28,255.66,250.020004,253.56,-0.96,232000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2074,"percent_change":2075,"volume":2091,"transactions":9,"vwap":2090},"2025-11-28",256.54999,257.82999,254.92999,256.019989,79300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2058,"transactions":9,"vwap":2097},"2025-11-26",253.69,258.38,253.12,256.10001,3.14,1.24,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1594,"volume":2107,"transactions":9,"vwap":2105},"2025-11-25",248.21001,254.0099945,246.0099945,252.96001,5.41,278300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-24",242.029999,248.67,239.74001,247.55,6.35,2.63,255500,{"date":2118,"open":2119,"high":2120,"low":31,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-21",235.77,245,241.2,6.26,2.66,212000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-20",243.88,248.53,233.66,234.94,-4.99,-2.08,334800,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":1524,"volume":1358,"transactions":9,"vwap":2138},"2025-11-19",236.5,240.92999,239.92999,3.64,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":1382,"transactions":9,"vwap":2145},"2025-11-18",235.24001,238.66,233.62,236.28999,0.28,0.12,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1269,"volume":2155,"transactions":9,"vwap":2153},"2025-11-17",239.12,240,234.14,236.0099945,-4.67,259200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1664,"volume":2163,"transactions":9,"vwap":2161},"2025-11-14",237.74001,243.25,235.0099945,240.67999,-0.41,215500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-13",243.39999,244.61,238.92999,241.089996,-5.18,-2.1,239600,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":2178,"percent_change":1334,"volume":2179,"transactions":9,"vwap":2177},"2025-11-12",242.98,248.94,246.27,4.19,247000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-11",245.57001,246.88,240.42999,242.080002,-4.4,-1.79,172100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1072,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-11-10",246.089996,251.49001,240.83,246.48,1.46,209800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2200},"2025-11-07",239.64,242.94,235,1.72,0.71,189300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-06",244.41,247.89999,240.7,241.22,-3.68,-1.5,195900,{"date":2215,"open":2216,"high":2217,"low":2151,"close":2218,"change":2219,"percent_change":999,"volume":2220,"transactions":9,"vwap":2218},"2025-11-05",243.17,248.3,244.89999,3.68,158800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2210,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2210},"2025-11-04",244.7,248.28999,241.14,-8.08,-3.24,191500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-03",247.96001,252.56,244.75999,249.3,5.99,2.46,358700,{"date":2239,"open":2218,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":172,"volume":2244,"transactions":9,"vwap":2242},"2025-10-31",248.14,242.60001,243.31,0.48,275900,{"date":2246,"open":2247,"high":1961,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1167,"transactions":9,"vwap":2249},"2025-10-30",248.87,241.0099945,242.83,-9.64,-3.82,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-29",260,263.88,244.059998,252.47,-10.06,-3.83,405000,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-28",270.67001,261.42001,262.53,-9.31,-3.42,310600,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-27",271.47,275,270.97,271.84,2.49,0.92,165800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":1877,"change":1912,"percent_change":1913,"volume":2283,"transactions":9,"vwap":1877},"2025-10-24",271.5,273.98001,268.41,192100,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1568,"volume":2291,"transactions":9,"vwap":2289},"2025-10-23",263.01001,269.69,262.79999,269.34,6.64,93300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-22",269.88,271.089996,262.10001,262.70001,-6.59,-2.45,114200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1636,"percent_change":1424,"volume":2307,"transactions":9,"vwap":2306},"2025-10-21",268.63,270.98999,267.29999,269.29001,88500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1857,"volume":2315,"transactions":9,"vwap":2313},"2025-10-20",267.95999,272.82999,267.63,270.38,5.45,103400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-17",265.56,267.45001,263.31,264.92999,-2.22,-0.83,105300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":65,"volume":2332,"transactions":9,"vwap":2330},"2025-10-16",266.20001,269.92001,262.85001,267.14999,2.78,285300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-15",263.84,267.37,262.60999,264.37,3.6,1.38,135300,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2122,"percent_change":2236,"volume":2347,"transactions":9,"vwap":2346},"2025-10-14",249.52,262.67999,260.76999,156200,{"date":2349,"open":2350,"high":2062,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-13",255.13,252.23,254.50999,4.64,1.86,159000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-10",260.81,267.10999,249.28,249.87,-5.91,-2.31,175200,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-10-09",257.94,253,255.78,-3.12,-1.21,96100,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1334,"volume":2380,"transactions":9,"vwap":2378},"2025-10-08",254.74001,259.29001,253.72,258.89999,4.41,88600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2363,"volume":2388,"transactions":9,"vwap":2386},"2025-10-07",261.98001,262.87,253.92999,254.49001,-6.02,93800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":1917,"change":999,"percent_change":1936,"volume":2394,"transactions":9,"vwap":1917},"2025-10-06",259.73001,263.14001,256.92001,125800,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1458,"percent_change":1175,"volume":2401,"transactions":9,"vwap":2400},"2025-10-03",260.42999,263.91,258.48001,258.98001,106700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":291,"volume":2409,"transactions":9,"vwap":2407},"2025-10-02",259.20001,261.42999,256.029999,259.040009,1.06,118600,{"date":2411,"open":2412,"high":2254,"low":2413,"close":2414,"change":2415,"percent_change":1424,"volume":2416,"transactions":9,"vwap":2414},"2025-10-01",258.62,256.20999,257.98001,-1.03,182200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1731,"volume":2424,"transactions":9,"vwap":2422},"2025-09-30",257.48999,259.48001,255.22,259.01001,1.2,92400,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-29",263.48999,256.98999,257.81,-2.01,-0.77,76500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-26",257.54001,260.38,254.59,259.82001,2.07,0.8,121100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2322,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-25",257.10001,258.67001,253.64,257.75,-0.85,187300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":1687,"volume":2457,"transactions":9,"vwap":2455},"2025-09-24",262.95999,264.63,257.97,259.97,-2.6,117900,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-23",265.59,266.95999,261.14001,262.57001,-1.67,-0.63,120000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1524,"percent_change":1936,"volume":2473,"transactions":9,"vwap":2472},"2025-09-22",261.95001,265.22,261.91,264.23999,119200,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2297,"change":2478,"percent_change":1049,"volume":2479,"transactions":9,"vwap":2297},"2025-09-19",267.70999,261.48001,-3.79,282500,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-18",263.57999,268.73001,266.48999,6.09,2.34,116000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1791,"volume":2495,"transactions":9,"vwap":2493},"2025-09-17",263.53,266.60001,258.079987,260.39999,-3.13,117100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2490,"change":116,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2490},"2025-09-16",263,264.82001,260.23999,0.27,121400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1310,"volume":2510,"transactions":9,"vwap":2508},"2025-09-15",264.14999,268.089996,261.60999,262.81,-1.15,176100,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-12",270.26999,262.94,263.95999,-7.21,-2.66,137300,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-11",265.35001,271.81,271.17001,7.19,2.72,210400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-10",260.67999,265.91,259.88,263.98001,2.86,1.1,172300,{"date":2537,"open":2538,"high":2538,"low":2367,"close":2539,"change":599,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-09-09",262.089996,261.12,-0.52,104700,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":333,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-09-08",263.67001,260.22,262.48999,-0.05,109600,{"date":2550,"open":2551,"high":2552,"low":2454,"close":2553,"change":2554,"percent_change":155,"volume":2555,"transactions":9,"vwap":2553},"2025-09-05",261.32999,263.29999,262.63,3.05,168400,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-09-04",254.87,259.60001,252.64999,259.57999,5.07,1.99,143400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2352,"change":2570,"percent_change":2042,"volume":2571,"transactions":9,"vwap":2352},"2025-09-03",255.23,256.62,251.71001,-0.98,134600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2464,"volume":2579,"transactions":9,"vwap":2577},"2025-09-02",254.73,255.50999,252.50999,255.49001,-4.34,118100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-29",263.67999,267.87,258.54001,259.82999,-4.25,-1.61,163000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":441,"percent_change":1655,"volume":2595,"transactions":9,"vwap":2594},"2025-08-28",264.17001,264.42999,259.84,264.079987,134000,{"date":2597,"open":2358,"high":2598,"low":2559,"close":2599,"change":1174,"percent_change":2075,"volume":2600,"transactions":9,"vwap":2599},"2025-08-27",265.60999,262.41,161900,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":662,"volume":2607,"transactions":9,"vwap":2605},"2025-08-26",262.16,267.47,262.5,0.34,407600,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2603,"change":2613,"percent_change":258,"volume":2614,"transactions":9,"vwap":2603},"2025-08-25",261.39001,264.87,257.45001,-0.78,187900,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2514,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2514},"2025-08-22",252.45,263.75,247.60001,12.83,5.13,210100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":51,"percent_change":121,"volume":2629,"transactions":9,"vwap":2628},"2025-08-21",247.47,250.34,246.32001,250.11,132500,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-20",250.87,252.53,246,249.24001,-3.61,-1.43,154300,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":121,"percent_change":1774,"volume":2645,"transactions":9,"vwap":2644},"2025-08-19",253.42999,256.049988,251.60001,252.85001,128400,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":2354,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-08-18",249.88,253.57001,252.5,0.74,133000,{"date":2654,"open":2655,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2322,"volume":2659,"transactions":9,"vwap":2657},"2025-08-15",257.37,250.089996,250.64,-5.69,93200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":608,"volume":2667,"transactions":9,"vwap":2665},"2025-08-14",258.26999,261.81,254.78999,256.32999,-7.09,157800,{"date":2669,"open":2670,"high":2582,"low":2671,"close":2672,"change":2673,"percent_change":17,"volume":2674,"transactions":9,"vwap":2672},"2025-08-13",256.89999,256.20001,263.42001,8.17,232400,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-08-12",246.84,255.41,255.25,9.84,4.01,139200,{"date":2684,"open":2685,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2579,"transactions":9,"vwap":2687},"2025-08-11",249.86,244.50999,245.41,-3.9,-1.56,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":247,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-08-08",248.24001,252.050003,247.85001,249.31,0.77,132800,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":1981,"volume":2705,"transactions":9,"vwap":2703},"2025-08-07",253.45,254.95,246.22,247.39999,-1.78,141600,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2083,"volume":2713,"transactions":9,"vwap":2711},"2025-08-06",252.59,254.91,248.75,249.17999,-2.42,182400,{"date":2715,"open":2716,"high":1961,"low":2717,"close":2643,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2643},"2025-08-05",254.78,245.84,-1.4,-0.55,162500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2368,"change":2726,"percent_change":1295,"volume":2727,"transactions":9,"vwap":2368},"2025-08-04",254.24001,258.53,250.44,2.09,200200,{"date":2729,"open":2730,"high":2082,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-08-01",251.92,243.87,250.91,-6.42,-2.49,279600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":631,"volume":2743,"transactions":9,"vwap":2741},"2025-07-31",260.85001,262.92999,256.23999,257.32999,-3.07,389600,{"date":2745,"open":2746,"high":2747,"low":2386,"close":2493,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2493},"2025-07-30",254.92,271.72,24.61,10.44,581300,{"date":2752,"open":2753,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-29",238.88,232.55,235.78999,-1.38,-0.58,186400,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-28",230.53,240.25,227.73,237.17,6.83,2.97,361800,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-25",229.81,230.81,226.17999,230.34,2.03,0.89,252000,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2187,"volume":2784,"transactions":9,"vwap":2782},"2025-07-24",230.67999,231.7,228.029999,228.31,-4.17,131900,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":734,"percent_change":162,"volume":2791,"transactions":9,"vwap":2790},"2025-07-23",232.7,234.75999,228.17999,232.48,290200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-22",232.17999,234.49001,230,230.92999,-1.25,-0.54,305400,{"date":2802,"open":2130,"high":2803,"low":2804,"close":2794,"change":2805,"percent_change":2570,"volume":2806,"transactions":9,"vwap":2794},"2025-07-21",236.13,232.12,-2.3,46500,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":955,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-07-18",234.81,234.84,231.53,234.48,0.43,94100,{"date":2816,"open":2817,"high":2818,"low":2817,"close":2819,"change":17,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-07-17",229.74001,234.5,233.47,1.39,100100,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2775,"volume":2829,"transactions":9,"vwap":2827},"2025-07-16",228.50999,231.059998,225.25,230.27,2.04,107600,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-15",233.82001,234.36,228,228.23,-3.54,-1.53,141400,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2132,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-07-14",232.67999,234.089996,230.92,231.77,-0.89,136000,{"date":2848,"open":2849,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-11",235.19,232.78,233.85001,-3.94,-1.66,103900,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2813,"percent_change":58,"volume":2861,"transactions":9,"vwap":2860},"2025-07-10",237.81,241.63,236.75,237.78999,129100,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-07-09",235.97,238.49001,233.96001,237.36,1.78,0.76,77300,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-07-08",233.23,238.46001,232.92,235.58,3.97,1.71,156600,{"date":2881,"open":2812,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":1055,"volume":2886,"transactions":9,"vwap":2884},"2025-07-07",237.3,230.32001,231.61,-4.88,224600,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1835,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-07-03",239.55,241.41,234.77,236.49001,-0.36,109500,{"date":2896,"open":2897,"high":2860,"low":2898,"close":2899,"change":2900,"percent_change":2123,"volume":2901,"transactions":9,"vwap":2899},"2025-07-02",231.089996,228.37,237.35001,6.14,186800,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":964,"volume":2457,"transactions":9,"vwap":2907},"2025-07-01",225.17,236.12,222.62,231.21001,4.48,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2243,"volume":2916,"transactions":9,"vwap":2914},"2025-06-30",227.34,228.10001,225.41,226.73,1.08,113600,{"date":2918,"open":2919,"high":2824,"low":2920,"close":2921,"change":2323,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-06-27",226.67,223.32001,225.64999,-0.37,169100,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":1302,"volume":2931,"transactions":9,"vwap":2929},"2025-06-26",226.42999,227.99001,220.16,226.48,0.75,109900,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1343,"percent_change":955,"volume":2938,"transactions":9,"vwap":2937},"2025-06-25",224.60001,225.95,222.13,225.73,102600,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1971,"percent_change":1972,"volume":2861,"transactions":9,"vwap":2944},"2025-06-24",224.2,226.97,223.34,223.48,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-23",219.17999,223.83,217.10001,223.44,4.27,1.95,176200,{"date":2955,"open":2956,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-06-20",221.92,215.99001,219.17,-0.16,-0.07,327100,{"date":2963,"open":2964,"high":2936,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-06-18",216.99001,215.16,219.33,3.49,1.62,187600,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-06-17",219.88,221.38,215.8,215.84,-5.95,-2.68,127000,{"date":2980,"open":2981,"high":2982,"low":2981,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-16",218.62,221.96001,221.78999,5.64,2.61,104000,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2076,"transactions":9,"vwap":2992},"2025-06-13",221.0099945,222.99001,215.37,216.14999,-10.43,-4.6,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":757,"volume":3002,"transactions":9,"vwap":3000},"2025-06-12",222.39999,229,222.029999,226.58,2.2,210300,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-06-11",227.88,228.95,223.19,224.38,-2.93,-1.29,128700,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":2439,"volume":3019,"transactions":9,"vwap":3017},"2025-06-10",223.64999,229.070007,222.95,227.31,4.62,161300,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-06-09",219.98,224.37,219.10001,222.69,5,2.3,172700,{"date":3030,"open":3031,"high":3032,"low":2957,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-06-06",217.94,219.24001,217.69,3.51,1.64,102000,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-06-05",215.96001,217.5,213.080002,214.17999,-1.04,-0.48,167900,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-06-04",212.32001,216.58,206.60001,215.22,2.81,1.32,284600,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-06-03",203.7,212.64999,203.25999,212.41,9.57,4.72,222000,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":2322,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-06-02",204.35001,205.53999,201.19,202.84,-1.08,222200,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":2187,"volume":3079,"transactions":9,"vwap":3077},"2025-05-30",207.0099945,207.089996,203.8,205.059998,-3.73,169500,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":2820,"percent_change":162,"volume":3086,"transactions":9,"vwap":3085},"2025-05-29",209.45,210.11,206.38,208.78999,171600,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":2994,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3092},"2025-05-28",212,213.47,206.92,207.39999,-2.17,155500,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3089,"change":3100,"percent_change":746,"volume":3101,"transactions":9,"vwap":3089},"2025-05-27",209.37,212.19,206.96001,6.6,173100,{"date":3103,"open":3104,"high":3105,"low":3104,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},"2025-05-23",202.75999,205.92,205.39999,-2.78,-1.34,165000,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":1791,"volume":3117,"transactions":9,"vwap":3115},"2025-05-22",209.17999,211.050003,207,208.17999,-2.5,144300,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":1042,"transactions":9,"vwap":3123},"2025-05-21",214,215.98,208.44,210.67999,-5.42,-2.51,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":705,"percent_change":786,"volume":3132,"transactions":9,"vwap":3131},"2025-05-20",215.42,217.72,213.98,216.10001,141100,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":493,"percent_change":1687,"volume":3139,"transactions":9,"vwap":3138},"2025-05-19",214.63,220.13,214.10001,216.56,188600,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},"2025-05-16",215.81,219.14,214.39999,218.72,2.26,1.04,198400,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":2464,"percent_change":2431,"volume":3155,"transactions":9,"vwap":3154},"2025-05-15",215.95,219.020004,215.55,216.46001,261600,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":1980,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3161},"2025-05-14",218.89999,221.080002,217.35001,218.13,-0.82,218800,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":1373,"volume":3171,"transactions":9,"vwap":3169},"2025-05-13",217.92999,221.12,216.029999,219.94,2.22,263800,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3129,"change":3177,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3129},"2025-05-12",210,218.7,209,20.15,10.2,393100,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":2696,"percent_change":419,"volume":3186,"transactions":9,"vwap":3185},"2025-05-09",199.17999,201.58,197.19,197.57001,194800,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-05-08",194.080002,199.44,192.44,196.8,5.71,2.99,212500,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":3202,"percent_change":2501,"volume":3203,"transactions":9,"vwap":3201},"2025-05-07",191.25999,192.14,188.080002,191.089996,0.51,212800,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":3210,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3209},"2025-05-06",193,194.029999,188.60001,190.58,-5.32,-2.72,180400,{"date":3214,"open":3215,"high":3216,"low":3215,"close":3217,"change":3218,"percent_change":418,"volume":3219,"transactions":9,"vwap":3217},"2025-05-05",191.39,197.85001,195.89999,3.1,228900,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":3226,"percent_change":100,"volume":3227,"transactions":9,"vwap":3225},"2025-05-02",192.47,195.53999,189.64,192.8,4.12,254600,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":3234,"percent_change":2967,"volume":3235,"transactions":9,"vwap":3233},"2025-05-01",182.59,190.75,178.75999,188.67999,6.37,316700,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":2098,"percent_change":3242,"volume":3243,"transactions":9,"vwap":3241},"2025-04-30",191.31,195.50999,178.14,182.31,1.75,477800,{"date":3245,"open":3246,"high":3247,"low":3248,"close":3249,"change":662,"percent_change":503,"volume":3250,"transactions":9,"vwap":3249},"2025-04-29",176.89,179.52,174.63,179.17,503000,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3256,"change":1442,"percent_change":3257,"volume":3258,"transactions":9,"vwap":3256},"2025-04-28",177,179.59,175.25,179.039993,1.69,211300,{"date":3260,"open":3261,"high":3262,"low":3263,"close":3264,"change":2540,"percent_change":589,"volume":3265,"transactions":9,"vwap":3264},"2025-04-25",174.22,177.21001,171.89,176.059998,203200,{"date":3267,"open":3268,"high":3269,"low":3270,"close":3271,"change":3272,"percent_change":3273,"volume":3274,"transactions":9,"vwap":3271},"2025-04-24",166.27,177.089996,164.98,176.58,13.63,8.36,389000,{"date":186,"open":3276,"high":3277,"low":182,"close":3278,"change":3279,"percent_change":1015,"volume":3280,"transactions":9,"vwap":3278},170.46001,175.64,162.95,-7.51,574200]