[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LRCX":3,"homepage-market-summary":35,"stock-historical-LRCX":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LRCX","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},"Lam Research Corp","Nasdaq",null,"SPECIAL INDUSTRY MACHINERY, NEC","Lam Research is one of the largest semiconductor wafer fabrication equipment manufacturers in the world. It specializes in deposition and etch, which entail the buildup of layers on a semiconductor and the subsequent selective removal of patterns from each layer. Lam holds the top market share in etch and holds the clear second share in deposition. It is more exposed to memory chipmakers for DRAM and NAND chips. It counts as top customers the largest chipmakers in the world, including TSMC, Samsung, Intel, and Micron.","23,300","Fremont, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3817,1.32,"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},333.93,345.1,346.9,330.85,345.8,-11.87,-3.43,7606145.82126,151871,334.8401,438.5,131.020004,10768536.542370493,66,10687,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,47,54,61,68,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"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":69,"name":70,"price":71,"change":72,"pct_change":43,"is_up":44,"sparkline":73,"date":46},"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":44,"sparkline":80,"date":46},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":52,"price":137,"is_up":44},"Industrials","XLI",171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,173],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},67.55,10828567,3952426908.677364,370.99,"2025-04-24",[189,190,199,210,221,232,243,254,265,276,286,297,308,319,330,341,351,362,372,383,394,405,416,427,438,449,460,471,482,493,504,515,526,537,548,559,570,580,591,602,613,623,633,644,655,666,677,688,697,708,719,730,741,752,762,773,784,793,802,810,818,827,836,845,854,863,872,881,890,898,907,916,924,932,941,950,959,968,977,986,995,1004,1012,1021,1029,1038,1047,1056,1065,1074,1081,1090,1099,1108,1117,1124,1133,1140,1149,1157,1166,1175,1184,1191,1200,1209,1218,1226,1235,1244,1253,1262,1271,1280,1289,1298,1306,1315,1324,1333,1341,1350,1359,1367,1375,1384,1393,1402,1411,1420,1428,1437,1446,1455,1464,1473,1481,1489,1498,1506,1515,1524,1533,1541,1550,1559,1568,1577,1586,1594,1602,1611,1620,1629,1638,1646,1655,1664,1672,1681,1690,1699,1708,1716,1725,1732,1740,1749,1755,1764,1773,1782,1789,1798,1805,1814,1823,1832,1841,1850,1858,1866,1874,1883,1892,1900,1909,1917,1926,1935,1943,1952,1961,1969,1977,1985,1993,2000,2007,2015,2024,2033,2041,2050,2059,2068,2077,2084,2092,2101,2109,2118,2127,2134,2141,2150,2158,2167,2176,2185,2194,2203,2210,2219,2228,2236,2244,2252,2260,2267,2276,2285,2293,2301,2308,2317,2326,2334,2343,2352,2360,2368,2376,2384,2390,2399,2408,2416,2424,2432,2439,2448,2456,2463,2472,2480,2487,2495,2504,2513,2522,2531,2539,2547,2556,2565,2572,2581,2589,2598,2606,2613,2622,2630,2639,2648,2654,2662,2670,2677,2685,2692,2700,2707,2714,2722,2729,2738,2746,2754,2762,2770,2776,2783,2791,2798,2803,2811,2819,2826,2834,2843,2850,2856,2864,2873,2882,2890,2896,2904,2911,2918,2924,2932,2939,2946,2955,2960,2967,2974,2981,2988,2996,3004,3010,3017,3025,3033,3040,3049,3058,3065,3072,3078,3085,3092,3100,3109,3116,3123,3131,3138,3145,3154,3161,3169,3176,3184,3191,3198,3206,3213,3222,3229,3237,3245,3252,3259,3264,3272,3279,3287,3295,3302,3310],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},346.875,351.365,341.7,-1.69,-0.49,6122911.664761,117309,345.3708,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",350,352.56,344.77,347.49,7.39,2.17,7462889.587286,152653,348.4823,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",332,341.64,331.045,340.1,11.59,3.53,8700099.472271,162011,337.5055,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",324.65,330.499,322.06,328.51,4.65,1.44,7704404.003678,130723,327.5777,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",323.63,328.3238,319.1536,323.86,9.39,2.99,7971309.160966,132727,323.3547,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",313.88,316.31,305.5,314.47,-0.74,-0.23,9178808.415343,138064,313.2099,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",309.18,317.13,307.5,315.21,8.05,2.62,8142020.584112,123714,313.9764,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",301.855,307.22,298.86,307.16,-0.12,-0.04,7903993.432714,112611,305.0498,{"date":277,"open":258,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",309.7499,298.56,307.28,-3.68,-1.18,9649331.542675,136978,305.9381,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",296.815,311.39,296.08,310.96,8.68,2.87,9294782.982418,155573,307.543,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",292.49,305.69,290.04,302.28,14.17,4.92,11335956.093104,188044,299.8833,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",274.41,288.27,272.64,288.11,18.8,6.98,19636004.709161,172752,284.9234,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",280.455,281.4,266.9,269.31,0.08,0.03,11273163.585655,164208,269.823,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",277.13,277.78,265.75,269.23,-1.64,-0.61,7603153.714044,129445,270.5233,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",278.605,265.37,270.87,-2.62,-0.96,8840405.496905,159087,269.3785,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",274.995,280.2,273.24,273.49,-24.73,-8.29,14237088.757833,186895,275.6378,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":78,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",303.45,303.69,294.54,298.22,0.07,9367962.077356,100843,298.9099,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",302.145,307.03,297.01,298.01,-17.83,-5.65,10603567.123721,127313,299.501,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",319.26,322.21,312.76,315.84,-4.58,-1.43,5583851.489287,115328,315.8323,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",314.49,321.77,312.03,320.42,12.77,4.15,8937425.498501,166784,319.435,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",303.465,310.3,297.38,307.65,14.99,5.12,8359371.251737,148762,305.6044,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",283.73,292.78,278.04,292.66,4.34,1.51,7211728.130655,119521,288.4,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",291.5,292.1895,284.4,288.32,-1.88,-0.65,4817233.210207,100157,288.0157,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",294.555,296.34,286.59,290.2,-11.29,-3.74,8254194.774249,157280,290.543,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",303.19,303.4,298.77,301.49,-0.41,-0.14,6970946.197567,101567,301.2708,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",318.03,318.29,301.0501,301.9,-16.68,-5.24,8059615.781945,122477,305.6086,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",318.88,321.41,310.44023,318.58,5.7,1.82,6561235.766618,106022,316.8065,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",314.61,315.72,308.05,312.88,-1.78,-0.57,4113545.094583,77953,312.8387,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",316.2,318.61,307.86,314.66,4.49,1.45,5023289.883082,93217,313.6092,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",307.94,311.44,297.78,310.17,-3.83,-1.22,8614313.974321,135999,307.1934,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",317.86,319.1,303.85,314,3.47,1.12,5946979.277581,103480,312.7559,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",305.225,312.54,302.95,310.53,3.36,1.09,6011277.240473,109433,308.9769,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",328.52,328.57,305.0801,307.17,-20.75,-6.33,9941815.269922,176429,310.7883,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",324.18,329.0734,317.411,327.92,-15.92,-4.63,10181368.60566,174512,324.8008,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",337.87,345.28,333.4,343.84,11.48,3.45,7776534.711757,143619,341.631,{"date":571,"open":572,"high":573,"low":574,"close":572,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",332.36,342,326.555,-4.65,-1.38,7405941.876264,132428,332.2795,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-13",327.62,345.12,324.01,337.01,10.9,3.34,8859801.431713,168585,337.6984,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-12",326.835,329.4899,323.5,326.11,14.7,4.72,7369381.302048,144710,326.689,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-11",315.03,316.86,309.35,311.41,5.01,1.64,6855660.167749,117405,311.7963,{"date":614,"open":615,"high":616,"low":247,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",319.5,319.99,306.4,-4.95,-1.59,6901657.353012,135307,308.3928,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":478,"volume":630,"transactions":631,"vwap":632},"2026-08-07",311.87,315.59,303.83,311.35,5.58,6675243.411881,119858,309.9383,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",300,314.16,293.65,305.77,-1.65,-0.54,7031011.589708,138617,307.2333,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-05",318.54,323.64,305.36,307.42,-10.32,-3.25,8642030.365874,158188,311.5139,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-04",308.83,320.25,306.16,317.74,23.13,7.85,15648849.316903,206466,314.7611,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-03",283.34,295.93,276.8447,294.61,1.59,0.54,9970365.899335,180786,291.0426,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",315.37,318.4,292.93,293.02,-4.7,-1.58,12525104.235781,208280,300.2083,{"date":689,"open":463,"high":615,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-30",294.25,297.72,45.37,17.98,21916311.283037,310011,301.0905,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-29",264.51,273.46,250.5,252.35,-17.26,-6.4,15548737.553305,269038,257.8141,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-28",275.165,277.3,258.53,269.61,-22,-7.54,15974831.427704,285147,268.3419,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-27",306.305,309.5,278.45,291.61,-13.6,-4.46,14067794.374878,242591,288.9833,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-24",312.62,319.7,301.675,305.21,-14.57,-4.56,9249612.273067,168799,307.9468,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-23",315.495,325.88,314.35,319.78,0.49,0.15,8026256.617674,134446,319.6929,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-22",310.55,322.25,319.29,-2.71,-0.84,6344665.075422,117719,319.035,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-21",328.13,328.135,313.29,322,15.24,4.97,11936456.664168,182668,321.2494,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-20",321.15,324.4499,305.26,306.76,-6.54,-2.09,8074372.074433,154726,310.3769,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-17",303.82999,322.070007,298.64999,313.29999,-7.66,-2.39,12797300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-16",324.98999,336.67999,315.16,320.95999,-14.47,-4.31,10641300,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-15",357.25,319.79001,335.42999,-10.67,-3.08,10257300,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-14",354.66,338.88,346.10001,16.18,4.9,10699100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-13",335,337.98001,326.89999,329.92001,-20.41,-5.83,9770500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-10",341.35999,354.73001,338.13,350.32999,-2.84,-0.8,6890900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-09",365.13,369.95001,350.059998,353.17001,20.02,6.01,12119700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-08",325.47,337.5,322.72,333.14999,7.02,2.15,8029400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-07",322.41,330.75,313.10001,326.13,-24.07,-6.87,15530600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-06",365.34,366.079987,348.26999,350.20001,-1.21,-0.34,13581700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-02",391.059998,392.5,342.48001,351.41,-39.85,-10.19,18954700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-07-01",404.97,415.48999,381,391.26001,-42.07,-9.71,18699300,{"date":891,"open":892,"high":30,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-30",416.29001,414.01001,433.32999,22.42,5.46,16885100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-29",383.01001,414.98001,379.10001,410.91,31.82,8.39,14049600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-26",385.5,389.88,374.31,379.089996,-22.73,-5.66,19733700,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-25",407.98999,372.29999,401.82001,27.02,7.21,16824000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":521,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-24",366.87,376.98001,361.41,374.79999,0.93,12016700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-23",369.70999,377.10001,365.26001,371.32999,-38.21,-9.33,16065200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-22",398.39001,409.75,392.079987,409.54001,20.5,5.27,14638600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-18",397.22,401,386.89999,389.040009,14.86,3.97,22686600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-17",382,397.63,373.23999,374.17999,4.84,1.31,10900800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-16",385.14001,393,368.76999,369.34,-19.58,-5.03,12054900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-15",385.98999,393.070007,382.39001,388.92001,22.11,6.03,13459800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-12",359.39001,373.82001,354.89001,366.81,4.29,1.18,9253300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-11",336.64001,364.81,336.20001,362.51999,40.72,12.65,14984000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":336,"volume":1011,"transactions":9,"vwap":1009},"2026-06-10",323.29001,348.16,318.95001,321.79999,-5.36,14088500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-09",335.5,349.089996,306.01001,327.16,2.71,0.84,14466800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":315,"volume":1028,"transactions":9,"vwap":1026},"2026-06-08",318.54999,330.67999,315,324.45001,21.17,11465100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-05",320.37,323.42001,302.73999,303.28,-33.13,-9.85,13309000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-04",329.75,342.37,324.70999,336.41,-7.3,-2.12,8277000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-03",335.049988,346.19,332.13,343.70999,9.3,2.78,8630900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-06-02",324.42001,335.54999,320.85999,334.41,17.29,5.45,8632400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-06-01",309.26999,320.82999,307.040009,317.12,-1.06,-0.33,8052800,{"date":1075,"open":767,"high":1076,"low":1077,"close":1078,"change":59,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-29",324.25,316.81,318.17999,0.06,10872200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-28",317.45001,322.64001,308.73999,318,-0.93,-0.29,8402800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-27",331.67001,333.32999,314.28,318.92999,-3.75,-1.16,8819300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-26",314.76999,323.98001,309.64999,322.67999,17.33,5.68,9763600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-22",305.73001,309.98001,303.17999,305.35001,3.11,1.03,7854700,{"date":1118,"open":1119,"high":1112,"low":1120,"close":1121,"change":1122,"percent_change":521,"volume":1123,"transactions":9,"vwap":1121},"2026-05-21",292.67001,291.79999,302.23999,10.15,9162400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-20",279.57999,293.63,277.51999,292.089996,18.71,6.84,8574200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":389,"percent_change":639,"volume":1139,"transactions":9,"vwap":1138},"2026-05-19",267.95001,278.73001,263.70999,273.38,8308600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-18",292.73999,294.56,273.079987,277.95999,-6.76,-2.37,8562200,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-15",289.44,276.48001,284.72,-14.43,-4.82,9643200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-14",296.32999,302,293.01001,299.14999,3.71,1.26,6404900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-13",295.26999,298.98001,287.17999,295.44,6.2,2.14,8633100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-12",287.22,290.35001,277.76999,289.23999,-6.81,-2.3,9341800,{"date":1185,"open":1186,"high":635,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-11",292.51001,296.049988,2,0.68,9150000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-08",295.72,297.42001,287.51999,294.049988,7.53,2.63,8996700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-07",297.029999,298,283.14001,286.51999,-10.65,-3.58,9704500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-06",287,297.87,285.85001,297.17001,21.37,7.75,14788600,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-05-05",266.64001,280,275.79999,17.23,6.66,11884000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-05-04",256.69,263.079987,254.95,258.57001,1.85,0.72,6497400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-05-01",255.14,260.44,250.12,256.72,-1.14,-0.44,8094500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-30",252.39,258.57999,248.66,257.85999,9.11,3.66,10381100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-29",253.17,253.96001,241.60001,248.75,-2.48,-0.99,9585300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-28",251.98,253.7,243.039993,251.23,-8.24,-3.18,11499500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-27",267.76001,268.82999,256.31,259.47,-8.31,-3.1,8095400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-24",267.5,275.84,266.88,267.78,9.22,3.57,12313200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-23",265.049988,272.82001,253.28,258.56,-6.99,-2.63,12269100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1054,"volume":1305,"transactions":9,"vwap":1303},"2026-04-22",261.70999,266.14001,257.39999,265.54999,7.18,9803300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-21",263.81,265.60001,256.70999,258.37,-4.79,-1.82,7830300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-20",267.10001,267.64999,262.54001,263.16,-4.44,-1.66,5989900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-17",267.97,268.76001,262.42001,267.60001,6.64,2.54,8465400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":684,"volume":1340,"transactions":9,"vwap":1338},"2026-04-16",263.48001,266.25,259.17999,260.95999,-4.2,7829400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-15",267,267.98999,255.48,265.16,-7.25,-2.66,11324200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-14",271.85999,273.5,264.89999,272.41,5.09,1.9,8500600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1251,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-04-13",263.12,267.54001,260.85001,267.32001,1.39,8773600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":816,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-04-10",263.19,268.23001,259.32999,263.66,1.89,9124700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-09",248.33,259,247.35001,258.76001,12.27,4.98,9757800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-08",242.75,249.19,241.49001,246.49001,22.14,9.87,11023000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-04-07",218.24001,224.49001,216.5,224.35001,3.7,1.68,6818400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-04-06",220.13,221.56,216.53,220.64999,2.21,1.01,4031200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-04-02",208.84,222.0099945,208.8,218.44,-3.57,-1.61,6805400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1414,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1414},"2026-04-01",215.45,225.5,215,8.35,3.91,10697600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-31",206,213.84,203.0099945,213.66,13.73,6.87,11725000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-30",214.56,216.28999,198.60001,199.92999,-11.48,-5.43,11921000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-27",209.67,217,209,211.41,-0.21,-0.1,8503300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-26",225.74001,226.89,211.38,211.62,-21.83,-9.35,13460500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-25",236.14999,237.10001,227.36,233.45,-5.39,-2.26,8330600,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-24",230.16,241.37,238.84,5.53,2.37,7388000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":206,"volume":1488,"transactions":9,"vwap":1486},"2026-03-23",230.39,239.52,227.070007,233.31,4.95,9506200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-20",234.32001,236.84,222.050003,228.36,-5.63,-2.41,26176400,{"date":1499,"open":1500,"high":1501,"low":1424,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-19",218.17,235.14,233.99001,9.28,4.13,10101900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-18",226.74001,232.32001,222.98,224.71001,-1.76,-0.78,12478800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-17",220.53,226.71001,218.55,226.47,7.07,3.22,10043700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-16",217.95,221.46001,215.95,219.39999,7.2,3.39,9533100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1018,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-03-13",212.34,218,211.23,212.2,1.29,8906500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-12",213.67,215.17,208,209.49001,-9.38,-4.29,9932900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-11",214.45,221.62,214,218.87,3.64,1.69,7160500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-10",211,220.82001,210.88,215.23,4.08,1.93,10699700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-03-09",195,211.5,194.080002,211.14999,11.82,5.93,13421000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-03-06",205.45,211.24001,198.45,199.33,-15.35,-7.15,13597800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1277,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-03-05",218.41,222.41,208.13,214.67999,-3.73,10241000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1198,"volume":1601,"transactions":9,"vwap":1599},"2026-03-04",221.71001,225.12,219,222.99001,5.72,8614400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-03-03",223.77,224.12,215.78999,217.27,-13.73,-5.94,12442300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-03-02",229.28,233.83,227.23,231,-2.89,-1.24,10294000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-27",233.46001,240.10001,232.67999,233.89,-5.18,-2.17,12988900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-26",246.029999,248.5,230.7,239.070007,-10.41,-4.17,10700300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1173,"volume":1645,"transactions":9,"vwap":1643},"2026-02-25",249.89,256.67999,248.39,249.48,5.23,9835400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-24",243.45,247.75999,238.98,244.25,1.98,0.82,9087100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-23",245.35001,249.39999,237.37,242.27,-2.65,-1.08,9488000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1197,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-02-20",237.55,245.75999,236.97,244.92,3.17,8601200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-19",234.070007,237.92,231.42,237.39,-2.7,-1.12,6384200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-18",236.38,245.27,234.10001,240.089996,4.51,1.91,10095400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-17",231.45,238.14999,228.88,235.58,0.05,0.02,7368500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-13",236.17999,242.78,233.39,235.53,4.24,1.83,9905400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":510,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-02-12",236.33,238.91,229.64,231.28999,-1.63,10662100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-02-11",235.55,240.34,230.039993,235.12,8.51,3.76,9555800,{"date":1726,"open":1613,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1097,"volume":1731,"transactions":9,"vwap":1729},"2026-02-10",229.31,220.25,226.61,-2.67,7909500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1613,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1613},"2026-02-09",229.0099945,231.32001,223.39,-1.73,-0.75,9976700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-02-06",220.67,232.45,218.75999,231.0099945,17.7,8.3,13848800,{"date":1750,"open":1590,"high":1751,"low":1752,"close":1753,"change":217,"percent_change":1400,"volume":1754,"transactions":9,"vwap":1753},"2026-02-05",215.85001,204.57001,213.31,10928900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-02-04",229.87,231.11,205.11,209.78,-20.32,-8.83,19608000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-02-03",244.89,246.62,226.88,230.10001,-7.4,-3.12,13500400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-02-02",233.33,242.95,232,237.5,4.04,1.73,13299300,{"date":1783,"open":1784,"high":1785,"low":1777,"close":1622,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1622},"2026-01-30",244.25999,251.87,-14.71,-5.93,18352900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-29",245.61,251.38,236.82001,248.17,8.59,3.59,16801600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":522,"percent_change":132,"volume":1804,"transactions":9,"vwap":1803},"2026-01-28",241.27,243.99001,237.14,239.58,15630600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-27",230.63,239.5,228.75999,238.46001,15.59,7,12005900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-26",218.98,225.35001,215.92999,222.87,4.93,2.26,10625600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-23",217.87,223.36,213.87,217.94,-2.76,-1.25,10156800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-22",235.56,236.10001,219.75999,220.7,-7.69,-3.37,11958600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-21",223.050003,232.89999,220.66,228.39,5.98,2.69,12454800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1589,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1589},"2026-01-20",218.21001,226.14999,217.61,-0.55,-0.25,11601700,{"date":1859,"open":1860,"high":1861,"low":1598,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-16",221.89999,225.69,222.96001,5.49,2.52,14392700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":292,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2026-01-15",228.14999,229.57001,217.21001,217.47,4.16,15249800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-14",211.13,211.31,206.61,208.78999,-5.59,-2.61,18187200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-13",219.42,220.57001,213.39,214.38,-6.02,-2.73,12737000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":930,"volume":1899,"transactions":9,"vwap":1897},"2026-01-12",216.12,222.58,215.17999,220.39999,2.04,10749100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2026-01-09",204.66,219.59,202.72,218.36,17.4,8.66,16758600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1045,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2026-01-08",202.87,203.22,195.039993,200.96001,-1.04,13928600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2026-01-07",202.58,205.38,199.8,203.080002,-3.88,-1.87,15121000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2026-01-06",197.78999,210.45,197.14999,206.96001,12.2,6.26,18787600,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2026-01-05",190.12,198.36,194.75999,9.7,5.24,16268200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2026-01-02",177.85001,185.78,177.5,185.059998,13.88,8.11,11957400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-31",174.49001,174.91,170.75999,171.17999,-2.6,-1.5,4935800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":780,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-30",176.53999,177.36,173.59,173.78,-1.19,5670800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1618,"volume":1976,"transactions":9,"vwap":1974},"2025-12-29",176.5,179.23,174.75,175.87,-2.2,6663300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":93,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-26",178.42999,179.8,177.8,178.070007,0.42,5238900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":206,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-12-24",175.25999,177.56,175.2,177.33,1.24,2598900,{"date":1994,"open":1987,"high":1995,"low":1996,"close":1997,"change":1453,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-12-23",177.28999,174.78,175.16,-0.06,6483000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1987,"change":239,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1987},"2025-12-22",175.67999,175.96001,171.49001,1.74,11436100,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-19",166.080002,173.58,172.27,7.57,4.6,38469400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-18",163.19,168.28999,162,164.7,9.72,6.27,14006400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-17",163.86,164.52,153.60001,154.98,-8.28,-5.07,12277800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1915,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-12-16",164.5,166.19,160.78999,163.25999,-0.63,8078600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-15",163.39999,166.87,162.16,164.3,3.78,2.35,10258800,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-12",166.84,167.8,159.089996,160.52,-8.19,-4.85,11414800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-12-11",165.66,169.14999,160.32001,168.71001,0.45,0.27,10000000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-12-10",165.089996,169.69,162.53999,168.25999,2.45,1.48,9259600,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":2082,"percent_change":1373,"volume":2083,"transactions":9,"vwap":2081},"2025-12-09",160.75,166.36,165.81,3.07,8127000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1779,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-12-08",161.98,164.62,160.85001,162.74001,2.55,10170500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-12-05",159.0099945,161.050003,157.88,158.7,1.61,1.02,7834100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1348,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-12-04",157.050003,158.52,154.92,157.089996,-1.67,8834700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-12-03",156.89,160.10001,153.14999,159.75,1.56,0.99,9964300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-12-02",155.85001,159.45,155.66,158.19,3.4,2.2,10711900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":869,"percent_change":1513,"volume":2133,"transactions":9,"vwap":2132},"2025-12-01",154.85001,156.78999,153.25,154.78999,7416700,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":163,"volume":2140,"transactions":9,"vwap":2138},"2025-11-28",156.2,153.83,156,0.86,4919200,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-26",152.97,156.97,152.5,155.14,3.21,2.11,8398100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1115,"volume":2157,"transactions":9,"vwap":2155},"2025-11-25",149.55,152.8,145.5,151.92999,1.55,9691500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-24",145.60001,152.56,144.42999,150.38,7.73,5.42,23096000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-21",139.8,144.41,135.5,142.64999,3.06,2.19,14654600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-20",153.46001,154.37,138.3,139.59,-9.21,-6.19,13695500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-19",146.77,150.39999,145.50999,148.8,5.56,3.88,9818300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-18",145.25,147.44,142.5,143.24001,-4.22,-2.86,12706700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":834,"percent_change":640,"volume":2209,"transactions":9,"vwap":2208},"2025-11-17",147.31,153.81,145.94,147.46001,10487800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-11-14",147.50999,152.95,145.37,148.25999,-5.06,-3.3,15076100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-11-13",158.89,160.31,151.73,153.32001,-8.1,-5.02,13693700,{"date":2229,"open":2230,"high":2045,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-11-12",161.31,158.48,161.42,2.24,1.41,8950000,{"date":2237,"open":2238,"high":2087,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-11-11",164.17,157.71001,159.17999,-7.19,-4.32,9144600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":851,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-11-10",164.56,167.14999,163.7,166.37,4.41,10030600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":833,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-11-07",159.83,159.95,153.2,159.35001,-1.75,11609300,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2201,"percent_change":1737,"volume":2266,"transactions":9,"vwap":2265},"2025-11-06",163.39,165.21001,160.19,162.19,9640100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-11-05",157.57001,166.92,157,165.050003,9.27,5.95,11130200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-11-04",155.63,161.089996,155.16,155.78,-5.46,-3.39,11211100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2047,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-11-03",159.99001,162.24001,159,161.24001,2.4,7302400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1975,"volume":2300,"transactions":9,"vwap":2298},"2025-10-31",162.55,164.059998,156.60001,157.46001,-3.55,9652100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":86,"percent_change":78,"volume":2307,"transactions":9,"vwap":2306},"2025-10-30",162.37,165.22,160.3,161.0099945,10440600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-29",158.25,163.089996,158.089996,160.67,5.05,3.25,12783300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-28",155.52,156.13,154.28,155.62,-1.28,-0.82,7939700,{"date":2327,"open":2328,"high":2310,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-27",156.14,155.74001,156.89999,5.22,3.44,13313100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-24",149.91,153.21001,148,151.67999,4.14,2.81,10966400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-23",138,148.46001,137.37,147.53999,6.29,4.45,13336600,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1881,"volume":2359,"transactions":9,"vwap":2357},"2025-10-22",144.89999,145.75,136.86,141.25,-3.79,16927800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2116,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-10-21",143.98,145.44,142.47,145.039993,0.69,8855600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1331,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-10-20",143.49001,146.48,143.42999,144.050003,1.79,8919400,{"date":2377,"open":2378,"high":2172,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-10-17",142.25999,139.82001,141.50999,-0.86,-0.6,6389800,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":1496,"percent_change":1322,"volume":2389,"transactions":9,"vwap":2388},"2025-10-16",147.58,140.37,142.37,11650300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-10-15",144,145.22,141.10001,144.78,6.47,4.68,9722700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-10-14",134.10001,140.92,134.039993,138.31,0.5,0.36,10509700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":816,"volume":2415,"transactions":9,"vwap":2413},"2025-10-13",138.089996,138.89999,136.58,137.81,6.44,10048100,{"date":2417,"open":2418,"high":2419,"low":31,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-10-10",140.60001,141.8,131.37,-9.63,-6.83,18749000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":1662,"volume":2431,"transactions":9,"vwap":2429},"2025-10-09",141.75,142.86,140.58,141,-1.54,8102500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2174,"percent_change":2115,"volume":2438,"transactions":9,"vwap":2437},"2025-10-08",137.91,142.88,137.61,142.53999,13695700,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-10-07",149.23,149.36,139.5,140.35001,-8.8,-5.9,16549800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":587,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-10-06",149.89999,153.7,149.12,149.14999,2.29,11217100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":282,"percent_change":834,"volume":2462,"transactions":9,"vwap":2461},"2025-10-03",145.82001,147.91,144.60001,145.81,8970300,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-10-02",146.97,147.35001,143.71001,146.99001,4.2,2.94,16417100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":1330,"volume":2479,"transactions":9,"vwap":2477},"2025-10-01",132.41,143.089996,131.94,142.78999,8.89,15549100,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2341,"percent_change":1173,"volume":2486,"transactions":9,"vwap":2485},"2025-09-30",131.35001,134.21001,130.81,133.89999,10328800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":852,"volume":2494,"transactions":9,"vwap":2492},"2025-09-29",133.080002,133.36,131.029999,131.089996,2.76,11015500,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-26",127.94,128.75999,126.37,128.33,0.2,0.16,8789000,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-25",126.44,129.059998,125.019997,128.13,-0.19,-0.15,9621700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-24",130,130.23,127.019997,128.32001,-3.61,-2.74,12435900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-23",129.75,133.57001,129.36,131.92999,-0.27,-0.2,12051100,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1872,"volume":2538,"transactions":9,"vwap":2536},"2025-09-22",129.8,132.63,129.16,132.2,5.28,13403700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":132,"volume":2546,"transactions":9,"vwap":2544},"2025-09-19",126.36,127.8,125,126.92,0.6,24271900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-18",126.55,128.7,125.040001,126.32,4.42,3.63,13763900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-09-17",120.82,123.28,119.51,121.9,1.43,1.19,10996100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1164,"percent_change":146,"volume":2571,"transactions":9,"vwap":2570},"2025-09-16",119.98,120.97,118.67,120.47,9897200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-09-15",117.8,119.33,117.029999,119.21,2.25,1.92,9785700,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2563,"volume":2588,"transactions":9,"vwap":2586},"2025-09-12",115.92,117.5,115.88,116.96,1.38,11060500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-09-11",108.35,115.9,108.29,115.58,8.22,7.66,20296100,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2374,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-09-10",106.7,107.78,104.61,107.36,1.7,12279400,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2405,"percent_change":172,"volume":2612,"transactions":9,"vwap":2611},"2025-09-09",104.91,105.82,104.46,105.57,7264300,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-09-08",105.010002,106.37,104.48,105.07,2.12,2.06,7972700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":1864,"volume":2629,"transactions":9,"vwap":2627},"2025-09-05",101.7,103.010002,100.68,102.95,2.53,8142000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-09-04",97.66,101.11,97.16,100.42,2.68,2.74,8822400,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-09-03",97.029999,97.86,96.44,97.74,0.71,0.73,11023300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2641,"change":1771,"percent_change":1771,"volume":2653,"transactions":9,"vwap":2641},"2025-09-02",95.77,97.27,94.11,14695200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2358,"volume":2661,"transactions":9,"vwap":2659},"2025-08-29",101.91,102.69,98.81,100.15,-3.94,12178800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1983,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-08-28",104,104.9,102.96,104.089996,0.41,7375200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":156,"percent_change":156,"volume":2676,"transactions":9,"vwap":2675},"2025-08-27",103.17,103.78,102.37,103.67,7214700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2048,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-08-26",101.3,103.99,101.099998,103.63,2.32,11781100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":122,"percent_change":122,"volume":2691,"transactions":9,"vwap":2690},"2025-08-25",99.98,101.75,99.9,101.28,5438500,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2604,"volume":2699,"transactions":9,"vwap":2697},"2025-08-22",99.050003,102.55,98.59,100.080002,1.67,9689700,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":249,"percent_change":1738,"volume":2706,"transactions":9,"vwap":2705},"2025-08-21",98.76,99.85,97.14,98.41,10706500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":282,"percent_change":282,"volume":2713,"transactions":9,"vwap":2712},"2025-08-20",100.99,101.019997,97.32,99.15,14287700,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":500,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-08-19",98.83,100.63,98.2,100.33,1.47,11622900,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2039,"percent_change":2039,"volume":2728,"transactions":9,"vwap":2727},"2025-08-18",99,99.8,98.4,98.88,15119300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-08-15",104.68,105.89,99.26,99.51,-7.87,-7.33,23155700,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2545,"volume":2745,"transactions":9,"vwap":2743},"2025-08-14",106.2,108.019997,105.59,107.38,0.64,11163800,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":1365,"volume":2753,"transactions":9,"vwap":2751},"2025-08-13",106.5,107.49,105.45,106.74,1.46,12118600,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":1522,"volume":2761,"transactions":9,"vwap":2759},"2025-08-12",102.65,105.64,101.39,105.28,3.28,11885800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-08-11",103.9,104.15,101.71,102,0.25,8637000,{"date":2771,"open":2712,"high":2772,"low":2773,"close":2688,"change":2774,"percent_change":261,"volume":2775,"transactions":9,"vwap":2688},"2025-08-08",102.23,98.99,2.6,8765100,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2712,"change":2147,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2712},"2025-08-07",98.6,100.19,97.97,3.35,9572300,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":249,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-08-06",96.3,96.47,94.27,95.94,-0.77,10631900,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1737,"percent_change":1512,"volume":2797,"transactions":9,"vwap":2796},"2025-08-05",98.78,99.35,95.62,96.68,12100100,{"date":2799,"open":2800,"high":2658,"low":2801,"close":2705,"change":1898,"percent_change":2619,"volume":2802,"transactions":9,"vwap":2705},"2025-08-04",97.43,96.64,11876700,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2098,"volume":2810,"transactions":9,"vwap":2808},"2025-08-01",92.71,96.66,92.47,96.37,1.53,16601000,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":1548,"volume":2818,"transactions":9,"vwap":2816},"2025-07-31",91.019997,95.63,90.94,94.84,-4.25,27661800,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":748,"percent_change":748,"volume":2825,"transactions":9,"vwap":2824},"2025-07-30",99.52,100.65,97.95,99.089996,12529400,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-07-29",99.39,100.22,98.029999,98.94,0.32,7283700,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-28",98.98,99.53,97.92,98.62,1.66,1.71,8156100,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2324,"percent_change":758,"volume":2849,"transactions":9,"vwap":2848},"2025-07-25",96.7,97.33,96.32,96.96,8914400,{"date":2851,"open":2852,"high":2839,"low":2641,"close":2853,"change":1189,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-07-24",97.57,97.78,0.7,9076600,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2382,"volume":2863,"transactions":9,"vwap":2861},"2025-07-23",98.26,98.38,96.4,97.099998,-0.59,12013900,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-07-22",101,101.12,97.040001,97.69,-4.05,-3.98,14170100,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-21",100.88,102.59,100.73,101.74,1.08,1.07,7026700,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-07-18",101.24,101.73,100.36,100.66,-0.13,8115500,{"date":2891,"open":2892,"high":2893,"low":2858,"close":2894,"change":1983,"percent_change":1983,"volume":2895,"transactions":9,"vwap":2894},"2025-07-17",99.46,101.38,100.79,9745900,{"date":2897,"open":2898,"high":2635,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-07-16",97.72,96.19,100.37,-0.7,-0.69,15369700,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":500,"percent_change":2752,"volume":2910,"transactions":9,"vwap":2909},"2025-07-15",101.54,102.19,100.61,101.07,9190600,{"date":2912,"open":2913,"high":2866,"low":2793,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-07-14",100.57,99.62,-2.11,-2.07,12938100,{"date":2919,"open":2719,"high":2920,"low":2921,"close":2885,"change":2922,"percent_change":43,"volume":2923,"transactions":9,"vwap":2885},"2025-07-11",102.029999,100.27,0.67,6203800,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-07-10",100.92,101.65,100.18,101.059998,1.25,6569800,{"date":2933,"open":2725,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-07-09",101.089996,98.91,99.81,-0.02,7323000,{"date":2940,"open":2716,"high":2941,"low":2942,"close":2943,"change":1557,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-07-08",100.29,98.22,99.83,1.72,9570200,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-07-07",98.36,98.92,97.71,98.14,-0.67,-0.68,7239600,{"date":2956,"open":2716,"high":2957,"low":2958,"close":2658,"change":2937,"percent_change":2937,"volume":2959,"transactions":9,"vwap":2658},"2025-07-03",99.5,98.66,5028900,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2716,"change":2965,"percent_change":2966,"volume":1392,"transactions":9,"vwap":2716},"2025-07-02",95.85,98.95,95.2,2.02,2.09,{"date":2968,"open":2969,"high":2711,"low":2970,"close":2971,"change":2972,"percent_change":640,"volume":2973,"transactions":9,"vwap":2971},"2025-07-01",96.59,94.49,96.81,-0.53,9760300,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":87,"percent_change":87,"volume":2980,"transactions":9,"vwap":2979},"2025-06-30",97.55,97.67,96.85,97.34,8218300,{"date":2982,"open":2868,"high":2983,"low":2984,"close":2985,"change":2406,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-06-27",98.019997,96.39,97.2,0.37,10781000,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":1653,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-06-26",96.28,96.93,95.84,96.84,0.85,9477500,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":2668,"volume":3003,"transactions":9,"vwap":3001},"2025-06-25",96.25,97.37,95.32,96.019997,0.39,8690500,{"date":3005,"open":3006,"high":2650,"low":3006,"close":2814,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":2814},"2025-06-24",93.23,4.02,4.39,12838800,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":522,"percent_change":1991,"volume":3016,"transactions":9,"vwap":3015},"2025-06-23",91.37,92.76,90.29,91.61,12551300,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":2258,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3022},"2025-06-20",93.050003,93.43,87.75,90.49,-1.9,22925200,{"date":3026,"open":3019,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-06-18",93.6,91.8,92.24,-0.42,-0.45,9373900,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":1738,"percent_change":834,"volume":3039,"transactions":9,"vwap":3038},"2025-06-17",93.34,95.019997,92.55,92.66,10229500,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-06-16",90.95,93.58,90.86,93.41,3.89,4.35,11642100,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-06-13",88.77,91.23,88.18,89.52,-2.14,-2.33,10979000,{"date":3059,"open":3060,"high":3061,"low":3022,"close":3062,"change":2645,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-06-12",90.62,91.9,91.66,0.78,5989700,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3042,"change":3070,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3042},"2025-06-11",91.39,91.99,89.87,-0.05,10646500,{"date":3073,"open":3074,"high":3012,"low":3075,"close":58,"change":3076,"percent_change":2173,"volume":3077,"transactions":9,"vwap":58},"2025-06-10",88.79,88.34,2.7,11118900,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":100,"percent_change":1821,"volume":3084,"transactions":9,"vwap":3083},"2025-06-09",87.099998,89.33,87.019997,88.3,14496200,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":228,"percent_change":2604,"volume":3091,"transactions":9,"vwap":3090},"2025-06-06",86.26,87.58,85.86,86.35,7877800,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":87,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3097},"2025-06-05",85.5,86.34,84.34,84.91,0.17,10907700,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-06-04",84.21,85.040001,83.49,84.77,1.11,1.33,7992200,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":993,"percent_change":2562,"volume":3115,"transactions":9,"vwap":3114},"2025-06-03",82.07,84.010002,81.95,83.66,8920700,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":1557,"percent_change":2966,"volume":3122,"transactions":9,"vwap":3121},"2025-06-02",80.58,82.53,80.43,82.48,8246300,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":1839,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3128},"2025-05-30",83.67,83.81,79.49,80.79,-4,19191600,{"date":3132,"open":3133,"high":3087,"low":3134,"close":3135,"change":2502,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3135},"2025-05-29",85.85,83.61,84.16,0.19,8238500,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":1079,"percent_change":368,"volume":3144,"transactions":9,"vwap":3143},"2025-05-28",83.98,85.029999,83.58,84,9464100,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-05-27",83.040001,84.12,82.31,83.94,2.88,3.55,9530200,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":1959,"percent_change":1313,"volume":3160,"transactions":9,"vwap":3159},"2025-05-23",80.12,81.39,79.78,81.059998,8276700,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":250,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3166},"2025-05-22",82.64,83.82,82.050003,82.56,-0.28,6241600,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":1959,"percent_change":488,"volume":3175,"transactions":9,"vwap":3174},"2025-05-21",83.21,84.78,82.23,82.79,8082700,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":132,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3181},"2025-05-20",83.53,84.35,83.050003,84.29,0.56,6913300,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3164,"change":337,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3164},"2025-05-19",82.7,84.45,82.54,-0.72,9222300,{"date":3192,"open":3193,"high":3194,"low":3119,"close":3195,"change":3196,"percent_change":3030,"volume":3197,"transactions":9,"vwap":3195},"2025-05-16",84.41,84.46,84.43,-0.36,10100400,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":1452,"volume":3205,"transactions":9,"vwap":3203},"2025-05-15",84.23,85.26,83.5,84.79,-0.18,9058000,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":3167,"percent_change":1072,"volume":3212,"transactions":9,"vwap":3211},"2025-05-14",85.14,86.040001,84.33,84.97,8654500,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":3219,"percent_change":3220,"volume":3221,"transactions":9,"vwap":3218},"2025-05-13",82.36,85.78,82.25,85.25,3,3.65,11920200,{"date":3223,"open":3224,"high":3225,"low":3224,"close":3217,"change":3226,"percent_change":3227,"volume":3228,"transactions":9,"vwap":3217},"2025-05-12",80.67,82.55,6.89,9.14,17456900,{"date":3230,"open":3231,"high":3232,"low":3233,"close":3234,"change":141,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3234},"2025-05-09",75.69,76.3,74.65,75.36,0.61,7037000,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":3243,"percent_change":1452,"volume":3244,"transactions":9,"vwap":3242},"2025-05-08",76.099998,76.42,74.82,74.9,-0.16,10469400,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":1357,"percent_change":2774,"volume":3251,"transactions":9,"vwap":3250},"2025-05-07",73.44,75.3,72.91,75.059998,9984700,{"date":3253,"open":3254,"high":3255,"low":3254,"close":3256,"change":1738,"percent_change":3257,"volume":3258,"transactions":9,"vwap":3256},"2025-05-06",72.59,73.88,73.16,-1.01,6892700,{"date":3260,"open":3255,"high":3242,"low":3261,"close":3262,"change":337,"percent_change":2324,"volume":3263,"transactions":9,"vwap":3262},"2025-05-05",73.78,73.91,6960800,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3269,"change":3270,"percent_change":3046,"volume":3271,"transactions":9,"vwap":3269},"2025-05-02",74.25,75.49,73.69,74.52,2.79,13339400,{"date":3273,"open":3274,"high":3275,"low":3276,"close":3277,"change":1079,"percent_change":325,"volume":3278,"transactions":9,"vwap":3277},"2025-05-01",72.18,73.53,71.4,71.73,14147600,{"date":3280,"open":3281,"high":3282,"low":3283,"close":3284,"change":3285,"percent_change":533,"volume":3286,"transactions":9,"vwap":3284},"2025-04-30",68.89,71.84,68.53,71.67,0.77,11233900,{"date":3288,"open":3289,"high":3290,"low":3291,"close":3292,"change":2952,"percent_change":3293,"volume":3294,"transactions":9,"vwap":3292},"2025-04-29",70.89,71.66,70.22,70.9,-0.94,8583800,{"date":3296,"open":3297,"high":3298,"low":3299,"close":3300,"change":748,"percent_change":78,"volume":3301,"transactions":9,"vwap":3300},"2025-04-28",70.95,71.94,70.040001,71.57,10255000,{"date":3303,"open":3304,"high":3305,"low":3306,"close":3307,"change":3308,"percent_change":2646,"volume":3309,"transactions":9,"vwap":3307},"2025-04-25",70.33,72.29,70.29,71.42,0.52,9751500,{"date":187,"open":3311,"high":3312,"low":183,"close":3292,"change":3313,"percent_change":3314,"volume":3315,"transactions":9,"vwap":3292},69.67,71.21,1.23,1.77,18159400]