[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LITE":3,"homepage-market-summary":30,"stock-historical-LITE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LITE","2026-10-06",{"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},"Lumentum Holdings Inc. Common Stock","Nasdaq",null,"COMMUNICATIONS EQUIPMENT, NEC","Lumentum Holdings Inc is a California-based technology firm. The company provides two types of optical and photonic products: optical components that are used in telecommunications networking equipment, and commercial lasers for manufacturing, inspection, and life-science lab uses. Its segments are Optical Communications and Commercial Lasers. The firm is also expanding into new optical applications, such as 3-D sensing laser diode for consumer electronics. It generates maximum revenue from the OpComms segment. The OpComms segment products include a wide range of components, modules, and subsystems to support customers including carrier networks for access (local), metro (intracity), long-haul, and submarine (undersea) applications.","13,757","San Jose, 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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1133.4,1099.81,1137.205,1084.0406,1091.67,41.73,3.82,4234067.370732,151214,1118.4959,147.81,5181878.508472246,99.6,2818,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,42,49,56,63,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-05",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"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":64,"name":65,"price":66,"change":67,"pct_change":38,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":39,"sparkline":75,"date":41},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":47,"price":132,"is_up":39},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":18,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},55,4451265,1624711784.135006,1828.53,"2025-04-24",[184,185,194,205,216,227,238,249,260,271,282,292,303,314,324,335,345,356,366,377,388,399,410,420,431,442,453,464,475,486,497,508,519,530,541,552,563,574,585,596,606,616,627,638,648,659,670,681,692,702,713,724,735,745,756,767,778,787,796,805,814,822,831,840,849,858,866,875,884,893,902,911,920,929,938,947,956,965,974,983,992,1000,1009,1018,1026,1035,1043,1052,1061,1070,1079,1088,1096,1104,1113,1122,1131,1139,1148,1157,1165,1173,1182,1191,1200,1209,1218,1227,1236,1245,1253,1262,1271,1280,1289,1298,1307,1316,1324,1331,1340,1349,1358,1367,1375,1382,1390,1399,1408,1417,1426,1435,1444,1453,1462,1471,1479,1488,1497,1506,1515,1524,1533,1541,1550,1558,1566,1575,1584,1592,1601,1609,1618,1627,1636,1645,1653,1661,1670,1678,1687,1696,1705,1713,1720,1729,1738,1747,1756,1765,1773,1782,1791,1799,1807,1816,1825,1834,1841,1849,1858,1867,1876,1884,1893,1902,1911,1920,1929,1938,1947,1956,1965,1973,1982,1991,2000,2008,2017,2026,2035,2042,2050,2059,2068,2077,2085,2093,2102,2111,2120,2128,2137,2146,2154,2163,2172,2181,2190,2199,2208,2216,2225,2234,2243,2251,2260,2269,2277,2285,2294,2303,2312,2320,2328,2337,2346,2355,2363,2372,2381,2389,2397,2406,2414,2421,2430,2439,2446,2455,2463,2472,2479,2488,2497,2505,2514,2523,2532,2541,2550,2559,2568,2576,2584,2592,2600,2606,2615,2622,2629,2637,2646,2655,2664,2673,2682,2691,2700,2709,2717,2726,2734,2741,2749,2758,2767,2776,2784,2792,2801,2810,2818,2827,2836,2845,2851,2859,2867,2875,2883,2892,2901,2910,2919,2928,2935,2943,2951,2959,2968,2977,2984,2993,3002,3010,3019,3027,3036,3045,3054,3061,3069,3076,3084,3093,3100,3109,3117,3125,3133,3142,3150,3158,3167,3175,3183,3192,3201,3210,3219,3226,3235,3244,3253,3262,3271,3279,3287,3293,3301,3309,3318,3327,3336,3345,3353,3362,3368,3375,3384,3392,3401,3408,3417],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},1092.29,1124.4,1072.0446,6.25,0.58,3010068.158023,128204,1091.5458,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",1053.26,1091.61,1037.2444,1085.42,39.64,3.79,4735853.833601,175594,1073.0919,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",980,1078.04,966.0001,1045.78,74.52,7.67,7546634.220677,271716,1040.3817,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",985.535,1009.45,940.27,971.26,-2.23,-0.23,4005427.689829,140202,963.2056,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",945,998.88,934.505,973.49,52.17,5.66,6036673.626466,197281,973.9383,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",947.8,950.97,881.23,921.32,-20.33,-2.16,4461541.486684,164337,905.5914,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",936.035,962.8797,913.29,941.65,12.61,1.36,3861501.086824,117580,940.8402,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",923.83,954.4499,912,929.04,-7.96,-0.85,3677013.701711,116977,927.1837,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",946.56,960,924.55,937,-8.67,-0.92,3275947.854485,103688,941.088,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":278,"volume":289,"transactions":290,"vwap":291},"2026-09-22",937.17,1002,934.38,945.67,-8.82,4333941.488996,148339,960.0841,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",959.27,983.4499,946,954.49,23.58,2.53,4719418.238983,153881,964.6626,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",915.66,951.6,896,930.91,37.3,4.17,9269371.463418,155908,925.3948,{"date":315,"open":316,"high":229,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",934.88,886.1,893.61,-25.79,-2.81,4910750.31552,163567,909.1108,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",856,937.88,855.09,919.4,80.44,9.59,6482653.806858,209281,904.2455,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":127,"volume":342,"transactions":343,"vwap":344},"2026-09-15",842.705,855.9999,832.11,838.96,3.93,2846914.350351,121993,842.9283,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",860.875,878.99,833.7,835.03,-92,-9.92,4883233.761527,200882,847.9507,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":277,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",945.595,973.5,914.65,927.03,-0.93,3401271.476119,129238,937.7175,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",959.44,994.5,933.82,935.7,-53.28,-5.39,3962411.653006,139540,954.1852,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",980.055,1026.76,978.11,988.98,10.445,1.07,4539793.005965,170816,1004.2233,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",897.56,1000.15,884.7,978.535,97.28,11.04,7390756.844647,275346,966.8476,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",861.385,885.83,841.04,881.255,33.885,4,3563409.49063,134099,871.079,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",874,818.89,847.37,-23.21,-2.67,3305000.175978,131487,844.4767,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",867.714,887.4599,848.43,870.58,1.63,0.19,2760010.287737,99671,863.8874,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",901.04,909.14,854.126,868.95,-45.81,-5.01,3838809.793967,145240,869.2667,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",894.58,918.84,886.835,914.76,19.76,2.21,3210188.569394,96295,906.3144,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",941.71,942.91,893.65,895,-61.14,-6.39,3447630.530791,127159,911.6905,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",958.73,970.32,918.0101,956.14,17.11,1.82,4127821.567278,153260,942.1009,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",880,947.5299,876.09,939.03,53.465,6.04,4511432.11557,164485,922.1842,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",858.1,887.36,841.1,885.565,55.395,6.67,3240575.784223,118191,865.9377,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",823.6,844,784.47,830.17,-36.54,-4.22,3919030.911421,147415,819.4821,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",898.62,922.99,855.0101,866.71,-12.57,-1.43,3669087.693302,133643,880.3222,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",830,881.88,815.03,879.28,51.68,6.24,4160955.528648,157670,861.5679,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",892.2,893.8466,821.0301,827.6,-45.71,-5.23,4252100.202219,184863,841.3745,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",909.28,943.7599,863.1101,873.31,-95.59,-9.87,5946196.621483,226772,887.9562,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",948.41,999.675,927,968.9,42.76,4.62,5322928.23627,194644,973.7642,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",892.685,957.895,885.2701,926.14,45.73,5.19,4223965.968438,172092,924.7632,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",927.585,946.92,875.59,880.41,-52.06,-5.58,4586300.307435,193023,913.6588,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",899,966.5999,836.31,932.47,111.88,13.63,11695694.290371,424883,913.2428,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":47,"volume":603,"transactions":604,"vwap":605},"2026-08-11",815.67,823.7,787.01,820.59,7.08,5323108.366389,188737,812.1291,{"date":607,"open":608,"high":276,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",931.05,810.885,813.51,-76.66,-8.61,6050296.750801,239210,844.3137,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-07",870,928.48,861.9,890.17,52.11,6.22,5754279.340351,198184,890.0211,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-06",808.53,881.79,793.0001,838.06,11.8,1.43,4041387.725792,152641,851.7313,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":415,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",824.79,883.65,824,826.26,-2.73,3392115.316018,136098,845.782,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",852.355,868.3199,813.26,849.47,69.58,8.92,6561863.148798,235733,847.7405,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",685.64,785.3399,671,779.89,65.95,9.24,4169079.818729,146760,752.5229,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-31",748,772.6044,691.1,713.94,20.7,2.99,4621136.832191,152469,721.8942,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-30",661.91,698.28,650,693.24,90.89,15.09,5480471.337977,167482,683.3727,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",655.21,594.84,602.35,-49.58,-7.61,6307249.167572,192240,615.2701,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",677.55,678.99,602.28,651.93,-60.03,-8.43,5571796.441496,203170,638.574,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",767.85,770.3,697.88,711.96,-51.03,-6.69,3710482.616065,144054,716.9904,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",810.5,831.2099,755.03,762.99,-70.65,-8.47,3636685.111372,126992,776.6822,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":127,"volume":742,"transactions":743,"vwap":744},"2026-07-23",841,897,824.0101,833.64,3.94,4530641.434448,153149,849.5915,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-22",810.22,859.88,809.0056,829.7,-7.86,-0.94,3876236.954181,123811,833.739,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-21",811.5,843,799.81,837.56,72.01,9.41,4043809.91957,143528,827.4263,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-20",764.13,801.8,763,765.55,32.73,4.47,4428660.343679,140900,781.3975,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-17",678.46997,747,650.82001,732.82001,26.59,3.77,4934300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-16",731.39001,738,693,706.22998,-45.77,-6.09,3984900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-15",813.95001,821.95001,716.40002,752,-62.8,-7.71,4205400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-14",816.26001,839.88,796.01001,814.79999,46.65,6.07,3768900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":504,"volume":821,"transactions":9,"vwap":819},"2026-07-13",778.38,809.22998,761.53003,768.15002,-33.86,3694400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-10",769.54498,806.56299,761.62,802.01001,16.24,2.07,3675800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-09",755.15503,804.90002,751.90002,785.77002,78.67,11.13,5520000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-08",688.90002,719.12,683.39502,707.099976,8.19,1.17,2586200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-07",699.41998,732.57001,680.42999,698.90997,-32.34,-4.42,3750800,{"date":859,"open":860,"high":781,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-06",729,716.125,731.25,2.93,0.4,3805500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-02",777.57501,803.90002,710.01001,728.32001,-72.84,-9.09,5217800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-01",818.40503,841.26001,784,801.15997,-56.9,-6.63,4202800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-30",844.030029,874.85999,838.10999,858.059998,6.66,0.78,4246600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-29",806.01001,852.78003,754,851.40002,34.42,4.21,5604200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-26",822.54999,824.85498,774.29999,816.97998,-44.99,-5.22,9122000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-25",887.25,899.53003,810.23999,861.96997,19.4399,2.31,4522200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-24",825,866.42999,803.23999,842.53003,14.6101,1.76,4452700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-23",832.15002,856.59998,812.79999,827.91998,-66.01,-7.38,4817100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-22",852.52002,906.17999,829,893.92999,43.93,5.17,6909900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-18",881.97498,888.53998,831.16998,850,-19.98,-2.3,8360800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-17",879.080017,891.54498,853.78003,869.97998,-5.38,-0.61,5148200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-16",958.47498,961.67999,863.40997,875.35999,-81.88,-8.55,6070800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-15",965.97998,998.5,923.95001,957.23999,35.68,3.87,5266100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-12",889.42499,934.26001,863,921.56,31.97,3.59,4553700,{"date":993,"open":987,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-11",890.79999,840.52002,889.59003,36.33,4.26,4672200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-10",833.69501,884.17999,825.65997,853.26001,31.5,3.83,5839500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-09",908.12,914,776.01001,821.76001,-73.64,-8.22,7966100,{"date":1019,"open":1020,"high":1012,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-08",899.78998,841.92999,895.40002,31.74,3.68,5097100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-05",912.62,974,853.099976,863.65997,-81.42,-8.62,7543900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":602,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-06-04",900.099976,955.47699,864.20001,945.080017,0.75,6060900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-03",1029.074951,1049.53003,932.5,938,-91.15,-8.86,6202200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-02",935.13,1035,935.012024,1029.15002,124.15,13.72,8154600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-06-01",825.25,931.84998,806.62,905,50.04,5.85,7932700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-29",860.67999,869,822.5,854.96002,-5.66,-0.66,6364000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-28",936.70001,948.48999,854.52002,860.62,-41.69,-4.62,6128600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":362,"volume":1095,"transactions":9,"vwap":1093},"2026-05-27",901.54999,915,858,902.31,-8.5,4236000,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-26",963.01001,903.02002,910.81,-36.09,-3.81,5212200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-22",965.15002,971.049988,934.84998,946.90002,-17.6,-1.82,3076900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-21",869.79999,977.27002,859,964.5,96.43,11.11,5781900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-20",917.01001,929.26001,856.22998,868.070007,-22.02,-2.47,5195000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":190,"volume":1138,"transactions":9,"vwap":1136},"2026-05-19",873.16998,910,845,890.090027,5.11,5025800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-18",953.29498,954.26001,857,884.97998,-85.72,-8.83,7197500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-15",941.59998,987.84998,923,970.70001,-31.11,-3.11,10141800,{"date":1158,"open":285,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-14",1024.84998,983.02002,1001.81,-28.56,-2.77,3557100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1007,"volume":1172,"transactions":9,"vwap":1170},"2026-05-13",1051.58496,1062.099976,998.20001,1030.37,38,4398500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-12",1018.22998,1085.68005,937.64001,992.37,-60.72,-5.77,7562700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-11",949.71503,1073.32996,949.45001,1053.089966,149.29,16.52,9550900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-08",917,934.91998,866,903.79999,11.22,1.26,6727600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-07",915.97498,918.02002,854.62,892.58002,-51.7,-5.48,7268200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-06",996,1013.5,902.01001,944.28003,-50.28,-5.06,9902100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-05",975.82501,1021,966.059998,994.56,18.38,1.88,6588100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-05-04",986.88,1004.94,952,976.17999,26.25,2.76,5445800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-05-01",913,985.13,905.70001,949.92999,47.61,5.28,4774700,{"date":1246,"open":1247,"high":1248,"low":326,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-30",895.16998,921.37,902.32001,44,5.13,6148500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-29",821.10999,887.90002,814.18903,858.32001,66.95,8.46,6179900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-28",813.73999,842,780.47998,791.37,-68.31,-7.95,5547700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-27",855.745,867.85498,811.45001,859.67999,-21.96,-2.49,5289700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-24",837.02002,896.10999,829.13,881.64001,34.75,4.1,4205800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-23",854,881.84998,831.91498,846.89001,-26.71,-3.06,3756400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-22",849.84998,874.16998,818,873.59998,36.68,4.38,4635200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-21",900,925.5,832.17999,836.91998,-58.19,-6.5,5725500,{"date":1317,"open":1318,"high":1319,"low":916,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-20",889.5,906.20001,895.10999,1.04,0.12,3337500,{"date":1325,"open":264,"high":264,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-17",865.02002,894.070007,2.85,0.32,4343900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-16",825.012024,903,820.15997,891.21997,67.21,8.16,6115700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-15",856.88501,859.48999,800.56,824.01001,-28.78,-3.37,5994400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-14",901.15002,904.98999,836,852.78998,-18.39,-2.11,5461900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-13",889,905.90002,841.049988,871.17999,-26.12,-2.91,6558600,{"date":1368,"open":1369,"high":1370,"low":987,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-10",908.085022,931.75,897.29999,3.17,0.35,7136100,{"date":1376,"open":264,"high":274,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-09",871.72998,894.13,-1.89,-0.21,7034600,{"date":1383,"open":1384,"high":1385,"low":1265,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-08",877.41498,901.29999,896.02002,80.27,9.84,7025400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-07",778.82001,816.91998,770,815.75,43.47,5.63,5486600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-04-06",828.47998,836.90997,767.01001,772.28003,-54.6,-6.6,5809700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-04-02",708.58502,827.56,707.83502,826.88,62.23,8.14,7886200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-04-01",734.875,784.89398,732,764.65002,61.89,8.81,6911900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-31",679,703.42999,649.5,702.76001,47.97,7.33,6115900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-30",725.79999,735,642.37,654.78998,-47.94,-6.82,7436400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-27",706.40997,732.83002,692.33002,702.72998,13.93,2.02,5275100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-26",744.84998,753.65997,687.58002,688.79999,-88.37,-11.37,6305600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-25",795.5,808.79999,763.10999,777.16998,-24.82,-3.09,4969400,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-24",728.84998,803.58002,801.98999,73.04,10.02,6993700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-23",742.745,766,710.030029,728.95001,22.6,3.2,7352900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-20",785.48999,787.45001,680.65997,706.34998,-65.78,-8.52,22868800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-19",678.98499,775,670,772.13,71.32,10.18,7567000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-18",709.15002,743.85999,696,700.81,51.25,7.89,9636400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-17",597,669.90002,573.72998,649.56,24.72,3.96,9003700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-16",656,672.98999,607.27002,624.84003,2.34,0.38,5036600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1321,"volume":1540,"transactions":9,"vwap":1538},"2026-03-13",634.81,639.56,611.080017,622.5,6.41,3849700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-12",643.54498,664.995,616.039978,616.090027,-55.91,-8.32,4922500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-03-11",651.070007,675.58002,637.01001,672,0,4080600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1555,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1555},"2026-03-10",679.01001,715.72998,669,31.31,4.89,7129000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-03-09",578,641.02002,573.65997,640.69,82.25,14.73,7822700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-03-06",610.44501,642,548.23999,558.44,-92.38,-14.19,8754300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":782,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":782},"2026-03-05",644.71503,681.75,614.13,-29.98,-4.4,6743800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-03-04",726,736,643.17999,680.79999,-13.63,-1.96,7905300,{"date":1602,"open":1603,"high":1421,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-03-03",727.049988,681.099976,694.42999,-88.82,-11.34,7208700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-03-02",742.89502,783.79999,714,783.25,82.34,11.75,6888700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-27",679.95001,720.099976,672.01001,700.90997,23.91,3.53,8912200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-26",717.28497,728.20001,662,677,-46.39,-6.41,5468000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-25",713.71002,765,712.72998,723.39001,35.12,5.1,4667700,{"date":1646,"open":1647,"high":1648,"low":1631,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-24",680.01001,698.5,688.27002,13.54,2.01,3573400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1321,"volume":1660,"transactions":9,"vwap":1658},"2026-02-23",664.049988,688.070007,652.21002,674.72998,6.96,4493000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-20",638,678,636,667.77002,32.13,5.05,4289500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1659,"volume":1677,"transactions":9,"vwap":1675},"2026-02-19",592.565,636.67999,578.29999,635.64001,41.38,4206200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-18",602.090027,610.29999,587,594.26001,-6.16,-1.03,2995100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-17",538,616.52002,528.01001,600.41998,37.68,6.7,5625000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-13",581.53998,593.40002,539.17999,562.73999,-20.72,-3.55,4973000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":426,"volume":1712,"transactions":9,"vwap":1710},"2026-02-12",593.34998,603.83002,568.20001,583.46002,9.35,4605700,{"date":1714,"open":1715,"high":1517,"low":1716,"close":1717,"change":1718,"percent_change":918,"volume":1719,"transactions":9,"vwap":1717},"2026-02-11",563.245,545.88,574.10999,12.98,4011200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-02-10",548.21997,574.69,530.28998,561.13,-16.02,-2.78,4787700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-02-09",556.71997,599.5,555.34998,577.15002,25.16,4.56,5903800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-02-06",540,558.38,513.28003,551.98999,47.57,9.43,6735500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-02-05",436.22,507.54999,425.01001,504.42001,38.88,8.35,8673000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-02-04",473.12,504.57999,426.049988,465.54001,30.44,7,12144900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1234,"volume":1772,"transactions":9,"vwap":1770},"2026-02-03",451.73999,464,424.51999,435.10001,11.68,8109400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-02-02",405.48999,445,404.98999,423.42001,31.58,8.06,5799100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-30",406.25,448,384.32999,391.84,10.4,2.73,7098800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":278,"volume":1798,"transactions":9,"vwap":1796},"2026-01-29",388,398.16,364.19,381.44,-3.56,4006600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":981,"volume":1806,"transactions":9,"vwap":1804},"2026-01-28",375.91501,394.88,373.57001,385,14.34,4356800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-27",341.87,374,340,370.66,38.21,11.49,3618600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-26",337.75,350.67999,327.29001,332.45001,-6.74,-1.99,2726800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-23",354.48999,354.96799,334,339.19,-15.3,-4.32,3469400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1827,"change":1269,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1827},"2026-01-22",375.86499,391.45999,350,-2.19,4465600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1470,"transactions":9,"vwap":1846},"2026-01-21",373.60001,376.54001,350.01001,362.44,5.61,1.57,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-20",323.82501,357.66,320.31,356.82999,32.58,10.05,5318000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-16",348.57999,354,317.44,324.25,-19.02,-5.54,3780700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-15",334.86499,354.5,329,343.26999,11.65,3.51,3651700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1016,"volume":1883,"transactions":9,"vwap":1881},"2026-01-14",354.14999,357,327.38,331.62,-29.71,3665000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-13",336.935,364.505,333.34,361.32999,21.46,6.31,3834500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2026-01-12",340.35999,343.79999,322.69,339.87,-11.55,-3.29,5803900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2026-01-09",334.302,362.72,333.01001,351.42001,3.16,0.91,5914400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2026-01-08",394.29999,395.040009,343,348.26001,-44.62,-11.36,5137300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2026-01-07",378.019989,402.79501,365.47,392.88,-4.54,-1.14,4716300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2026-01-06",355.67499,399.72,339.020996,397.42001,40.37,11.31,5619700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2026-01-05",388.34,393,344.67001,357.049988,-29.06,-7.53,5787800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2026-01-02",379.38,392,375,386.10999,17.52,4.75,2819300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-31",372.98999,379.5,367.12,368.59,-2.59,-0.7,1595000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":515,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-12-30",373.97,380.32001,370,371.17999,-0.38,1610100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-29",377.51001,387.10501,364.019989,372.60999,-18.16,-4.65,2965700,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-26",397.73001,400.89001,384.63,390.76999,-5.15,-1.3,1585300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-24",387.75,401.60001,385.20001,395.92001,8.51,2.2,1522400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1129,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-23",380.95999,390.41,380.91,387.41,-0.63,1627000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-22",382.64999,391.20001,375.14999,389.88,18.45,4.97,3125500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-19",339.070007,373.34,339.029999,371.42999,34.3,10.17,4410200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-18",336.39999,343.64999,326.049988,337.13,16.88,5.27,3966400,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":1287,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-12-17",337.91,315,320.25,1.3,4164200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1865,"volume":2049,"transactions":9,"vwap":2047},"2025-12-16",326.01001,331.44,309.070007,316.14999,-18.54,4921000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-15",341.47501,348.75,333.029999,334.69,10.34,3.19,4708500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-12-12",362.56,365.88,319.29001,324.35001,-47.74,-12.83,6869100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-12-11",365.19,374.97,348.01001,372.089996,6.09,1.66,3394000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1848,"volume":2084,"transactions":9,"vwap":2082},"2025-12-10",353.82001,376.53,353.66,366,5.67,5333100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":570,"volume":2092,"transactions":9,"vwap":2090},"2025-12-09",342.72,362.42999,335.51001,360.32999,17.77,4494300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-12-08",343.60001,345.72,328.55399,342.56,11.15,3.36,3269700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-12-05",340.95999,344,325.67999,331.41,3.56,1.09,3542600,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-12-04",309.53,330.29999,306,327.85001,24.87,8.21,4444500,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-12-03",306.97,288.5,302.98001,0.17,0.06,3207400,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-12-02",320.78,323.5,292.89999,302.81,-15.12,-4.76,5794700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-12-01",314.98999,322,306.16,317.92999,-7.23,-2.22,4932900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2032,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-11-28",307.73999,325.45999,306.019989,325.16,5.48,2194000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-26",289.76001,312.98999,279.059998,308.28,17.01,5.84,4184500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-25",293.28,295.923,280.63,291.26999,-8.09,-2.7,6371900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-24",267.20001,300,266.0050049,299.35999,43.77,17.13,7586200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-21",249.5,259,233.72,255.59,22.35,9.58,7714600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-20",280,282.66,229.58501,233.24001,-35.68,-13.27,7680900,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-11-19",258.95999,280.22,253.95,268.92001,21.49,8.69,6481800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":449,"volume":2215,"transactions":9,"vwap":2213},"2025-11-18",245.35001,252.83,232.11,247.42999,5.36,5416400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-11-17",236.5,252.12,233,242.070007,9.92,4.27,4212300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-11-14",215.52,237.22,215.35001,232.14999,5.29,2.33,4483900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-11-13",248.070007,249.39,220.34,226.86,-26.95,-10.62,5436500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":102,"volume":2250,"transactions":9,"vwap":2248},"2025-11-12",262.45999,270,250.795,253.81,1.34,4959800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-11-11",252.0099945,259.20001,248.895,252.47,-7.42,-2.86,3518500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-11-10",256.76501,273.892,255.72,259.89001,19.78,8.24,7156800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":54,"volume":2276,"transactions":9,"vwap":2274},"2025-11-07",233.64,243.75,227.12,240.11,0.43,5621300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":146,"volume":2284,"transactions":9,"vwap":2282},"2025-11-06",243.72,258.35001,236.98,239.67999,6.93,7209900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-11-05",218.5,240.71001,213,232.75,44.39,23.57,11152700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-11-04",187.8,197.070007,184.2,188.36,-11.22,-5.62,5864300,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-11-03",208.69,210.99001,196.47,199.58,-1.98,-0.98,5246900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":634,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-10-31",201.21001,206.99001,197.19,201.56,0.71,3449900,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1406,"volume":2327,"transactions":9,"vwap":2325},"2025-10-30",206.57001,212.94,198.53999,200.13,-14.15,4242400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-29",201.089996,214.5,198.11,214.28,15.89,8.01,6030200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-28",193.81,199.82001,188.3,198.39,4.59,2.37,3168800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-27",193.63,206.91,190.059998,193.8,14.5,8.09,5437800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1539,"volume":2362,"transactions":9,"vwap":2360},"2025-10-24",175.55,182.080002,173.73,179.3,10.8,4055500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-23",158.81,170.17,157.395,168.5,10.44,6.61,2404400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-22",164.53,166.91,152.53999,158.059998,-4.89,-3,2407300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":95,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-10-21",161,165.756,157.5,162.95,1.21,2416700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2383,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2383},"2025-10-20",164.17999,169.98,160.60001,-3.77,-2.29,2675000,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-10-17",160.63,170.60001,160.44,164.77,1.54,0.94,2075300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":890,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-10-16",159.88,168.10001,158.62,163.23,4.25,2608200,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":1380,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-10-15",162.45,154.62,156.57001,-0.13,2393300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-10-14",155.52,161.19,152.78,156.78,-3.78,-2.35,2444000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-10-13",158.3,160.78,155.41,160.56,10.95,7.32,2837900,{"date":2440,"open":2441,"high":2441,"low":26,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-10-10",160.8,149.61,-10.15,-6.35,3375900,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-10-09",163.66,165.029999,159.19,159.75999,-3.33,-2.04,1854400,{"date":2456,"open":2457,"high":2448,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-10-08",159.38,158.47,163.089996,5.94,3.78,2258200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-10-07",160.99001,162.74899,154.11,157.14999,-3.45,-2.15,2523900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2393,"change":2477,"percent_change":1599,"volume":2478,"transactions":9,"vwap":2393},"2025-10-06",169,170.75999,158.21001,-3.21,3114100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-10-03",170.88,171.8,159.7,163.81,-5.94,-3.5,3197400,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-10-02",176.75,178.493,166.059006,169.75,-1.65,-0.96,2194600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2206,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-10-01",159.24001,173.60001,158.60001,171.39999,5.34,3262200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-30",161.88,165.5,160,162.71001,0.13,0.08,1709600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-29",165,165.87,162.27,162.58,1.83,1.14,2385200,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-26",157.36,160.85001,156.070007,160.75,1.64,1.03,2310000,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-09-25",146.62,160.83,144.52,159.11,6.36,4.16,4751700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-09-24",162.47501,163.10001,151.37,152.75,-11.24,-6.85,5478400,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-09-23",164.64999,166.315,161.22,163.99001,-0.72,-0.44,3052000,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-09-22",169.38,170.039993,161.21001,164.71001,-4.02,-2.38,4080300,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1163,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-09-19",171.37,172.5,167.57001,168.73,-1.62,4448300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1338,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-09-18",167.36,173.38499,167.125,171.5,5,3518000,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":856,"volume":2591,"transactions":9,"vwap":2589},"2025-09-17",168.71001,169.578,160.845,163.34,-7.56,4947600,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1198,"volume":2599,"transactions":9,"vwap":2597},"2025-09-16",168.64999,171.87,167.14999,170.89999,2.13,2925000,{"date":2601,"open":2448,"high":2602,"low":2510,"close":2603,"change":2604,"percent_change":1625,"volume":2605,"transactions":9,"vwap":2603},"2025-09-15",171.48,168.77,5.75,3859200,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-09-12",163.78,166.5,161.58,163.020004,-1.86,-1.13,2954300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1556,"percent_change":1556,"volume":2621,"transactions":9,"vwap":2620},"2025-09-11",166.14999,168.0050049,161.57001,164.88,3672400,{"date":2623,"open":2624,"high":2625,"low":2432,"close":2620,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2620},"2025-09-10",159.5,167.96001,13.15,8.67,5794000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2232,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-09-09",149.020004,152.64999,148.0099945,151.73,1.56,2154100,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-09-08",150.99001,152.25,148.42,149.39999,-0.06,-0.04,3453200,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-09-05",149.5,152.27,144.2,149.46001,7.55,5.32,6409700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-09-04",137,142.0099945,133.91,141.91,7.79,5.81,8464800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-09-03",132.34,135.25,130.97,134.12,1.565,1.18,5219000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-09-02",127.87,132.88,125,132.55499,-0.255,-0.19,2671600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-08-29",136.46001,137.10001,131.17999,132.81,-2.74,-2.02,2842600,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-08-28",128.25,137.080002,127.11,135.55,9.71,7.72,6643900,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-27",124.86,128.21001,123.779,125.84,1.22,0.98,2972200,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":117,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-08-26",124.39,127.029999,123.5,124.62,0.97,3018600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-08-25",120,125.4,119.25,123.42,4.08,3.42,2887600,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":426,"volume":2733,"transactions":9,"vwap":2731},"2025-08-22",116.835,121.99,115.89,119.34,1.91,2679800,{"date":2735,"open":2730,"high":2736,"low":2737,"close":2738,"change":2403,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-08-21",117.837,115.205,117.43,1.33,1867300,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2730,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2730},"2025-08-20",115.14,116.59,111.2,-2.07,-1.75,3361600,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-08-19",117.6,119.13,115.42,117.96,-1.02,-0.86,3167500,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-08-18",116.45,119.17,115,118.98,3.12,2.69,2973800,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-08-15",113.61,116.5,112.2,115.86,1.24,1.08,3165300,{"date":2777,"open":2778,"high":2729,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-08-14",117.31,112.56,114.62,-5.61,-4.67,5324000,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":167,"volume":2791,"transactions":9,"vwap":2789},"2025-08-13",123.3,129.98,117.93,120.23,0.57,9253200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-08-12",116.195,120.3,116.029999,119.66,4.63,4.03,5861200,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-08-11",116.69,119.41,114.010002,115.029999,-1.24,-1.07,4315100,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2798,"volume":2817,"transactions":9,"vwap":2815},"2025-08-08",112.8,116.35,112.19,116.27,5.14,2694600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-08-07",111,113,108.71,111.13,1.12,1.02,1339200,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-08-06",109.575,110.92,108.34,110.010002,1.86,1.72,2283400,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-08-05",111.73,111.99,106.16,108.15,-2.98,-2.68,1648100,{"date":2846,"open":2847,"high":2745,"low":2848,"close":2823,"change":2849,"percent_change":310,"volume":2850,"transactions":9,"vwap":2823},"2025-08-04",108.795,107.019997,4.45,1427800,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":1469,"volume":2858,"transactions":9,"vwap":2856},"2025-08-01",103.84,108.45,101.61,106.68,-3.4,2431700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":73,"volume":2866,"transactions":9,"vwap":2864},"2025-07-31",110.64,114.12,109.65,110.080002,0.23,2170300,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":81,"volume":2874,"transactions":9,"vwap":2872},"2025-07-30",109.4,111.24,107.89,109.85,0.37,1927900,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":918,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-07-29",109.38,112.099998,108.010002,109.48,2.16,2399200,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-07-28",105.019997,107.24,104.5,107.17,2.65,2.54,1264800,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-07-25",102.88,104.63,101.22,104.52,1.67,1.62,914400,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-07-24",102.52,103.65,101.8,102.85,0.72,0.7,1186600,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-07-23",101.67,104.61,99.92,102.13,2.5,2.51,2827200,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-07-22",103.13,103.48,97.551,99.63,-4.21,-4.05,3131100,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2853,"change":2899,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2853},"2025-07-21",102.22,105.47,100.53,1.58,3612100,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2930,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2930},"2025-07-18",103.49,103.9,100.41,-0.42,-0.41,1800500,{"date":2944,"open":2924,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-07-17",103.019997,99.29,102.64,3.01,3.02,2921900,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2924,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2924},"2025-07-16",98.099998,99.68,95.18,1.49,1.52,2048600,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-07-15",95.85,98.55,94.321,98.14,5.9,6.4,3303500,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-07-14",92.75,93.86,90.98,92.24,-0.75,-0.81,1840700,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2873,"percent_change":864,"volume":2983,"transactions":9,"vwap":2982},"2025-07-11",92.19,94.15,91.925,92.99,1403100,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-07-10",90.795,92.78,88.93,92.62,2.18,2.41,2148600,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-07-09",91.46,91.765,89.015999,90.44,-0.87,-0.95,2333700,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":2865,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-07-08",92.9,94.080002,90.66,91.31,0.25,1714700,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-07-07",91.66,92.475,89.82,91.080002,-1.67,-1.8,1561300,{"date":3020,"open":3021,"high":3022,"low":3023,"close":2970,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":2970},"2025-07-03",91.14,93.675,90.965,1.51,1.65,1019500,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-07-02",90.14,91.29,88.37,91.24,-0.25,-0.27,3004500,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-07-01",92.97,93.61,88.74,91.49,-3.57,-3.76,2937700,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-06-30",95,96.68,94.26,95.059998,0.31,0.33,2980500,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":151,"percent_change":151,"volume":3060,"transactions":9,"vwap":3059},"2025-06-27",94.695,95.43,92.77,94.75,2785300,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":1486,"volume":3068,"transactions":9,"vwap":3066},"2025-06-26",92.53,94.94,92.4,94.71,2.94,1708900,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":2644,"percent_change":2644,"volume":3075,"transactions":9,"vwap":3074},"2025-06-25",92.93,93.36,91.225,91.77,1381300,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":2889,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3081},"2025-06-24",90.26,92.525,89.61,91.81,2.97,2091000,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-06-23",88.88,89.89,86.63,89.16,-0.5,-0.56,1537500,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":117,"percent_change":256,"volume":3099,"transactions":9,"vwap":3098},"2025-06-20",90.345,90.65,88.082001,89.66,2104900,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-06-18",87.35,90.2,86.575,88.46,2.115,2.45,2434800,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":38,"volume":3116,"transactions":9,"vwap":3114},"2025-06-17",84.64,87.13,83.59,86.345,0.565,1870600,{"date":3118,"open":3119,"high":3120,"low":3119,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-06-16",83.42,88.21,85.78,3.315,4.02,2361100,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":1703,"volume":3132,"transactions":9,"vwap":3130},"2025-06-13",83.2,84.5,81.93,82.465,-3.035,1667300,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-06-12",82.35,86.42,82,85.5,3.14,3.81,1996900,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":864,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3147},"2025-06-11",83.67,84.2,81.040001,82.36,0.49,1799700,{"date":3151,"open":3152,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-06-10",83.74,80.39,81.96,-0.15,-0.18,2069000,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-06-09",82.27,83.37,80.665,82.11,0.65,0.8,1273900,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3156,"percent_change":3173,"volume":3174,"transactions":9,"vwap":3172},"2025-06-06",83,83.45,80.435,81.46,-0.22,1694600,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":256,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3180},"2025-06-05",82.010002,84.99,81.105,81.64,1.69,3461800,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3188},"2025-06-04",83.755,84.039001,79.495,80.28,2.63,3.39,4864900,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":3198,"percent_change":3199,"volume":3200,"transactions":9,"vwap":3197},"2025-06-03",76.12,79.35,75.62,77.65,1.79,2.36,1851100,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},"2025-06-02",73,76.26,72.29,75.86,3.58,4.95,1800300,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3215},"2025-05-30",74.059998,74.49,71.040001,72.28,-3.13,-4.15,3313600,{"date":3220,"open":3221,"high":3221,"low":3222,"close":3223,"change":1278,"percent_change":3224,"volume":3225,"transactions":9,"vwap":3223},"2025-05-29",80,75.12,75.41,-3.2,1750100,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":3232,"percent_change":3233,"volume":3234,"transactions":9,"vwap":3231},"2025-05-28",78.64,79.2,76.875,77.9,-0.47,-0.6,1531300,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3240,"change":3241,"percent_change":3242,"volume":3243,"transactions":9,"vwap":3240},"2025-05-27",77.395,79.68,76.68,78.37,2.6,3.43,1438300,{"date":3245,"open":3246,"high":3247,"low":3248,"close":3249,"change":3250,"percent_change":3251,"volume":3252,"transactions":9,"vwap":3249},"2025-05-23",73.89,75.9,73.59,75.77,-0.11,-0.14,1133200,{"date":3254,"open":3255,"high":3256,"low":3257,"close":3258,"change":3259,"percent_change":3260,"volume":3261,"transactions":9,"vwap":3258},"2025-05-22",75.7,76.9,75.29,75.88,-0.07,-0.09,1237100,{"date":3263,"open":3264,"high":3265,"low":3266,"close":3267,"change":3268,"percent_change":3269,"volume":3270,"transactions":9,"vwap":3267},"2025-05-21",76.93,78.49,75.18,75.95,-1.16,-1.5,1719000,{"date":3272,"open":3273,"high":3274,"low":3275,"close":3276,"change":3277,"percent_change":2310,"volume":3278,"transactions":9,"vwap":3276},"2025-05-20",77.019997,77.43,76.28,77.11,-0.76,1028400,{"date":3280,"open":3258,"high":3281,"low":3282,"close":3283,"change":3284,"percent_change":3285,"volume":3286,"transactions":9,"vwap":3283},"2025-05-19",77.95,75.75,77.87,-0.08,-0.1,1177900,{"date":3288,"open":3289,"high":3290,"low":3291,"close":3281,"change":427,"percent_change":107,"volume":3292,"transactions":9,"vwap":3281},"2025-05-16",77.98,78.93,75.76,2352700,{"date":3294,"open":3295,"high":3296,"low":3297,"close":3298,"change":3299,"percent_change":3300,"volume":2471,"transactions":9,"vwap":3298},"2025-05-15",76.87,79,76.55,77.76,-0.53,-0.68,{"date":3302,"open":3303,"high":3304,"low":3305,"close":3306,"change":2461,"percent_change":3307,"volume":3308,"transactions":9,"vwap":3306},"2025-05-14",74.94,78.6,74.82,78.29,5.07,4938300,{"date":3310,"open":3311,"high":3312,"low":3313,"close":3314,"change":3315,"percent_change":3316,"volume":3317,"transactions":9,"vwap":3314},"2025-05-13",71.8,75.25,71.375,74.51,2.78,3.88,2888000,{"date":3319,"open":3320,"high":3321,"low":3322,"close":3323,"change":3324,"percent_change":3325,"volume":3326,"transactions":9,"vwap":3323},"2025-05-12",70.75,72.15,69.26,71.73,6.86,10.57,3730000,{"date":3328,"open":3329,"high":3330,"low":3331,"close":3332,"change":3333,"percent_change":3334,"volume":3335,"transactions":9,"vwap":3332},"2025-05-09",66.07,66.83,63.98,64.87,-0.79,-1.2,2324300,{"date":3337,"open":3338,"high":3339,"low":3340,"close":3341,"change":3342,"percent_change":3343,"volume":3344,"transactions":9,"vwap":3341},"2025-05-08",67.815,68.25,64.89,65.66,-0.58,-0.88,4051900,{"date":3346,"open":3347,"high":3348,"low":3349,"close":3350,"change":471,"percent_change":3351,"volume":3352,"transactions":9,"vwap":3350},"2025-05-07",66.17,67.059998,60.38,66.24,2.83,5554500,{"date":3354,"open":3355,"high":3356,"low":3357,"close":3358,"change":3359,"percent_change":3360,"volume":3361,"transactions":9,"vwap":3358},"2025-05-06",60.87,64.6,60.5,64.42,1.25,1.98,4884600,{"date":3363,"open":3364,"high":3365,"low":3364,"close":3366,"change":3051,"percent_change":3148,"volume":3367,"transactions":9,"vwap":3366},"2025-05-05",61.49,63.83,63.17,1819700,{"date":3369,"open":3370,"high":3371,"low":3372,"close":3373,"change":2249,"percent_change":2990,"volume":3374,"transactions":9,"vwap":3373},"2025-05-02",63.35,64.59,62.305,62.86,2509400,{"date":3376,"open":3377,"high":3378,"low":3379,"close":3380,"change":3381,"percent_change":3382,"volume":3383,"transactions":9,"vwap":3380},"2025-05-01",61.865,64.41,61.45,61.52,2.48,4.2,2560500,{"date":3385,"open":3386,"high":3387,"low":3388,"close":3389,"change":278,"percent_change":3390,"volume":3391,"transactions":9,"vwap":3389},"2025-04-30",57.49,59.25,56.8,59.040001,-1.53,1611200,{"date":3393,"open":3394,"high":3395,"low":3396,"close":3397,"change":3398,"percent_change":3399,"volume":3400,"transactions":9,"vwap":3397},"2025-04-29",59.76,60.82,59.24,59.96,-0.12,-0.2,1048000,{"date":3402,"open":3403,"high":3404,"low":3405,"close":3406,"change":2512,"percent_change":2511,"volume":3407,"transactions":9,"vwap":3406},"2025-04-28",59.58,60.76,58.86,60.080002,1771300,{"date":3409,"open":3410,"high":3411,"low":3412,"close":3413,"change":3414,"percent_change":3415,"volume":3416,"transactions":9,"vwap":3413},"2025-04-25",58.82,61.099998,57.88,60,1.23,2.09,1466900,{"date":182,"open":3418,"high":3419,"low":178,"close":3420,"change":3421,"percent_change":3422,"volume":3423,"transactions":9,"vwap":3420},55.285,59.195,58.77,3.485,6.3,2235900]