[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MU":3,"homepage-market-summary":36,"stock-historical-MU":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"MU","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},"Micron Technology, Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Micron is one of the largest semiconductor companies in the world, specializing in memory and storage chips. Its primary revenue stream comes from dynamic random access memory, or DRAM, and it also has minority exposure to not-and or NAND, flash chips. Micron serves a global customer base, selling chips into data centers, mobile phones, consumer electronics, and industrial and automotive applications. The firm is vertically integrated.","53,000","Boise, ID",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.0574,0.6,"Quarterly","2026-10-14",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},1045.56,1064.48,1074.31,1045.26,1063.96,-18.4,-1.73,20634196.523834,642554,1059.1855,1255,179.61,37714377.93920276,80.5,9416,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.24,54.01,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.47,63.75,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.87,171.58,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.46,49.73,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.04,111.65,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":167,"name":168,"price":169,"change":143,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":171,"name":172,"price":173,"change":52,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":31,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":21,"start_date":188,"end_date":5},73.5,32926230,12018073862.739893,1250.5,"2025-04-24",[190,191,201,212,223,234,245,256,267,278,289,300,311,322,333,344,355,366,377,388,399,410,421,431,442,453,463,474,485,495,506,517,528,539,550,561,572,583,594,605,615,626,637,648,659,670,681,692,703,714,725,736,747,758,769,780,791,800,809,818,826,835,844,853,862,871,880,889,898,906,915,924,932,941,950,958,967,976,985,994,1003,1012,1021,1030,1039,1047,1056,1064,1073,1081,1090,1099,1108,1117,1126,1135,1144,1153,1162,1171,1180,1189,1198,1207,1216,1225,1234,1242,1251,1260,1269,1278,1287,1296,1305,1314,1323,1332,1340,1349,1356,1365,1374,1383,1391,1399,1408,1417,1426,1433,1442,1450,1459,1468,1477,1486,1495,1504,1513,1521,1529,1538,1547,1556,1565,1574,1583,1591,1600,1609,1617,1626,1635,1642,1650,1659,1668,1677,1686,1695,1704,1713,1722,1730,1739,1748,1757,1766,1775,1783,1792,1800,1809,1817,1825,1834,1842,1850,1859,1868,1876,1885,1894,1902,1910,1919,1928,1937,1946,1955,1964,1972,1980,1989,1998,2006,2015,2023,2032,2040,2049,2056,2065,2074,2083,2091,2100,2108,2117,2126,2135,2143,2152,2161,2170,2179,2187,2196,2204,2213,2221,2229,2237,2246,2255,2263,2271,2280,2288,2297,2305,2314,2323,2331,2340,2348,2357,2365,2374,2383,2391,2400,2409,2418,2425,2433,2441,2450,2458,2467,2476,2485,2494,2503,2511,2520,2529,2538,2547,2555,2563,2572,2581,2590,2599,2607,2615,2623,2632,2640,2648,2657,2665,2674,2683,2691,2699,2707,2716,2724,2732,2741,2748,2757,2766,2774,2782,2790,2798,2807,2816,2824,2833,2842,2851,2859,2867,2875,2883,2891,2900,2908,2916,2925,2934,2943,2951,2959,2967,2976,2985,2994,3002,3009,3017,3025,3033,3040,3048,3057,3064,3072,3080,3088,3097,3106,3113,3122,3130,3139,3147,3156,3163,3170,3177,3186,3195,3202,3210,3219,3228,3235,3244,3252,3260,3267,3276,3284,3293,3300,3307,3315,3323,3332,3339,3348,3357,3365,3374,3382,3389,3395,3402,3411,3420],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":192,"open":193,"high":194,"low":195,"close":25,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",1069.68,1074.88,1055.56,-10.93,-1.02,18261790.828747,571700,1064.2284,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",1107.345,1108,1072.01,1074.89,-22.5,-2.05,27337514.690844,894115,1084.3781,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",1054.08,1098.9,1022.9,1097.39,32.28,3.03,45735434.664245,1457665,1065.4302,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",1076.76,1083.5,1062.36,1065.11,0.03,0,31103201.126692,992239,1069.9008,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",1076.69,1082.6599,1057.7,1065.08,11.1,1.05,19723107.737084,626077,1069.6563,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",1075.98,1084.81,1032,1053.98,-28.3,-2.61,22227157.056519,697482,1053.0949,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",1095.83,1108.72,1073,1082.28,1.75,0.16,20947931.095586,615228,1085.8081,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",1049.75,1081.04,1044,1080.53,8.65,0.81,22069916.774647,648796,1064.3337,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",1100.07,1105.5,1064.25,1071.88,-24.28,-2.22,21572757.719316,688021,1078.184,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",1032.85,1097.25,1030.015,1096.16,52.2,5,29190767.485696,930647,1077.8659,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",1044.99,1064.49,1030.68,1043.96,28.16,2.77,28174409.527649,843183,1043.4381,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",984.715,1016.44,977.83,1015.8,38.3,3.92,35803503.681056,758033,1001.3931,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",954.565,986.2,953.5,977.5,50.95,5.5,22091590.922743,658808,975.5633,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",934.23,941.2,917.64,926.55,-1.05,-0.11,20214013.397066,594493,928.762,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",937.5,944.94,920.13,927.6,3.57,0.39,20260108.412238,549692,930.1402,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",906.03,932.21,902.6,924.03,-51.23,-5.25,26800714.205445,855046,918.533,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",993.195,993.99,967.38,975.26,-2.15,-0.22,21740299.494733,645005,977.7646,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",997,999,973.5,977.41,-50.36,-4.9,26230398.201073,788144,985.5506,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",998.805,1042.4,992.29,1027.77,27.51,2.75,23811958.650407,726030,1024.5897,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",1036.4,1041.07,997.62,1000.26,-16.33,-1.61,26604914.368481,900679,1017.3631,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",971.335,1017.77,969,1016.59,58.43,6.1,35249519.423002,1080012,999.1931,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":95,"volume":428,"transactions":429,"vwap":430},"2026-09-03",956.91,959.76,918.8801,958.16,2.08,24175872.259934,721777,945.3035,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",930.825,958,927.1569,956.08,22.64,2.43,20997870.679356,614905,946.0772,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",941.125,969.44,922.39,933.44,-25.29,-2.64,27802297.294329,789233,941.5799,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":307,"volume":460,"transactions":461,"vwap":462},"2026-08-31",931.39,959.9699,930.79,958.73,25.87,22583972.991962,657452,945.8458,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",919.29,946.7999,909.09,932.86,-2.53,-0.27,22890088.27575,703860,929.9279,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",967.01,968.71,906.89,935.39,-3.01,-0.32,28838465.137214,956664,928.0789,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":44,"volume":492,"transactions":493,"vwap":494},"2026-08-26",925.74,945.7499,924.6,938.4,5.43,18721684.124217,584142,939.9798,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",928.975,946.67,916.3,932.97,22.54,2.48,19163180.290886,607365,929.1463,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",934.78,936.45,887.605,910.43,-56.35,-5.83,30012631.087105,925038,909.9492,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",989.675,989.96,958.26,966.78,-7.55,-0.77,21823443.136154,632079,969.8074,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-20",935.01,977.28,929.07,974.33,37.225,3.97,24810253.705897,802077,955.3638,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",959.355,960,915.18,937.105,-3.655,-0.39,26428773.879287,898435,934.5685,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-18",957.1,978.67,926.64,940.76,-70.99,-7.02,36625444.650004,1152361,946.8762,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-17",999.55,1036.13,995.26,1011.75,40.09,4.13,32475114.346979,1088273,1018.0828,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-14",979.32,984,956.2,971.66,21.83,2.3,27608311.420252,881700,968.2565,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-13",912.89,978,906.5,949.83,38.54,4.23,36081060.215047,1111033,952.8414,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",912.94,935.8,899.54,911.29,42.77,4.92,35799937.345588,1088338,919.1974,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":138,"volume":612,"transactions":613,"vwap":614},"2026-08-11",871.8,879,844.62,868.52,7.52,29136887.630651,860186,859.8777,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-10",863.665,894.989,854.4,861,-16.57,-1.89,27299882.655017,797349,873.9871,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-07",903.6,904.8,847.02,877.57,-3.9,-0.44,33885274.265911,998358,872.8014,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-06",843.11,913.33,827,881.47,-11.72,-1.31,35105853.729127,1079605,883.5169,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-05",885.3,928.98,881.2,893.19,0.52,0.06,33601199.179292,1069007,909.4589,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-04",866.82,902.4299,858.5,892.67,63.17,7.62,35987287.635321,1059570,885.7806,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-08-03",786.355,836.62,770.1,829.5,6.47,0.79,42289118.054966,1268010,812.6157,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-31",919.65,930.88,818,823.03,-51.63,-5.9,53640902.123178,1591979,853.5177,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-30",793.135,882.5,789,874.66,135.66,18.36,60380509.322275,1711113,844.1182,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-29",833,841.8,737.88,739,-81.53,-9.94,66142670.401349,1804441,777.3188,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-28",839.61,848.36,789.09,820.53,-79.67,-8.85,57969524.403807,1582219,819.1303,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-27",932.445,935,854.79,900.2,-20.75,-2.25,47181449.799471,1342612,888.1254,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-24",959.03,967.14,904,920.95,-69.26,-6.99,40096309.988703,1199389,931.0636,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-23",975.13,1011.77,964.4,990.21,30.73,3.2,39606224.412083,1251480,989.3747,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-22",938.25,982.62,936.06,959.48,-11.34,-1.17,31588737.87886,1013974,965.6321,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-21",925.35,982.88,916.5701,970.82,105.36,12.17,49366087.427627,1441512,955.0976,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-20",885.57,900.9999,858.9,865.46,16.51,1.94,37705237.005191,1080283,879.7464,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-17",822.53003,903.96002,804,848.95001,-4.25,-0.5,62973200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-16",866.77002,887.71002,840.51001,853.20001,-51.08,-5.65,46718000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-15",975.81,978.40002,873.63,904.28003,-78.84,-8.02,54779200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":601,"volume":825,"transactions":9,"vwap":823},"2026-07-14",988.38,994.79999,950.070007,983.12,46.12,30835200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-13",929,943.5,902.59998,937,-42.3,-4.32,35536200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-10",964.97998,998,954.13,979.29999,-12.34,-1.24,31768100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-09",1016.51001,1035.5,987.13,991.64001,42.84,4.52,41110700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-08",902.64001,959,900.40997,948.79999,10.42,1.11,42979000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-07",923.01001,942.02002,891.65997,938.38,-46.37,-4.71,52367500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-06",1007,1019,980.84998,984.75,9.19,0.94,37115800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-07-02",1041.5,1064.64001,950.28003,975.56,-56.72,-5.49,61316900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-07-01",1082.01001,1097,1032.19995,1032.28003,-122.01,-10.57,51328100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":677,"volume":905,"transactions":9,"vwap":903},"2026-06-30",1144.72998,1168.68005,1124.66003,1154.29004,9.01,42152600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-29",1128.69995,1148.79004,1023.65002,1145.28003,12.9501,1.14,60694100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-26",1139.079956,1198.70996,1121.35999,1132.32996,-81.2301,-6.69,86405300,{"date":925,"open":926,"high":31,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-25",1233,1136.31006,1213.56006,165.0501,15.74,82143900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-24",1082.21997,1083.31995,991.099976,1048.51001,-3.26,-0.31,68935700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-23",1080,1125,1038.5,1051.77002,-159.61,-13.18,60243300,{"date":951,"open":952,"high":928,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-22",1196.21997,1168.56995,1211.38,77.39,6.82,53140800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-18",1108.069946,1149.43005,1092.79004,1133.98999,90.8001,8.7,64642500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-17",1061.30005,1093.67004,1014.14001,1043.18994,22.4299,2.2,46149200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-16",1099.69995,1110.40002,1020,1020.76001,-67.23,-6.18,45499800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-15",1055.89001,1097.46997,1051.5,1087.98999,106.38,10.84,44994600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-12",971.81,1012.62,960.19,981.60999,-14.26,-1.43,40785200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-11",904.37,996.77002,895.5,995.87,103.99,11.66,59418900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-10",905.13,957.47998,883.25,891.88,-44.01,-4.7,55712600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-09",988.17999,989.15002,854.34998,935.89001,-13.39,-1.41,73448600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-08",938.27002,962.95001,916.5,949.28003,85.27,9.87,54097800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-05",944.40002,961.89001,864.01001,-131.99,-13.25,77250500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-04",1007.099976,1036.37,971.67999,996,-83.57,-7.74,54917200,{"date":1057,"open":1058,"high":1059,"low":945,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-06-03",1079.01001,1089.29004,1079.56995,15.47,1.45,40324200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-06-02",1050,1076.56006,1017.20001,1064.099976,28.6,2.76,47555400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":847,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":847},"2026-06-01",1009.71997,1046.96997,1009.5,64.5,6.64,46552100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-29",957,981,940.51001,971,47.48,5.14,60498600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-28",929.83002,949.48999,904.78003,923.52002,-4.8899,-0.53,49694300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-27",955.65997,956.15997,888.15002,928.40997,32.53,3.63,72295700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-26",820.5,916.79999,820.29999,895.88,144.88,19.29,76560800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-22",756.82001,780.20001,747.20001,751,-11.1,-1.46,36002900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-21",736.35999,764.90002,732.20001,762.099976,30.11,4.11,42461500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-20",734.96002,735.67999,700.65997,731.98999,33.25,4.76,48827400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-19",665.58002,725.95001,652.21002,698.73999,17.2,2.52,61792100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-18",750.46002,757,663.25,681.53998,-43.12,-5.95,60042500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-15",732.57001,749.59003,719,724.65997,-51.35,-6.62,48519000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-14",787.62,812,775.63,776.01001,-27.62,-3.44,42142700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-13",813.15997,814.95001,779.46997,803.63,37.05,4.83,54875100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-12",774.70001,782.76001,706.59998,766.58002,-28.75,-3.61,73743000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-11",792.97998,818.66998,768,795.33002,48.52,6.5,70972900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-08",676.45001,747.21002,676.21002,746.81,100.18,15.49,65130900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-07",649.83002,683.090027,635.41998,646.63,-19.96,-2.99,47527500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-05-06",660.37,667.66998,627.58002,666.59003,26.39,4.12,55725800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":134,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-05-05",609.78003,651.73999,605.46997,640.20001,11.06,64268500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-05-04",560.59998,592.79999,557.76001,576.45001,34.24,6.31,46043700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-05-01",511.78,545.90997,510.20999,542.21002,25.05,4.84,40215300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-30",529.73999,535.5,502.57999,517.15997,-1.3,-0.25,36554400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-29",526,531.02002,508.79999,518.46002,14.17,2.81,36248500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-28",503.54001,518.83002,488.23001,504.29001,-20.27,-3.86,44816600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-27",510.56,531.35999,510.019989,524.56,27.84,5.6,41298800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-24",495.92001,506.98999,489.35999,496.72,15,3.11,35379600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-23",482.28,493.62,471.79999,481.72,-5.76,-1.18,38178000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-22",462.92999,491.98001,458.56,487.48001,38.1,8.48,45998100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-21",451.32001,457.82001,441.29999,449.38,0.96,0.21,27734000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1124,"volume":1339,"transactions":9,"vwap":1337},"2026-04-20",458.25,464.56,435.89999,448.42001,-6.65,32013600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-17",466.85001,470.97,452.20001,455.070007,-2.16,-0.47,33405000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":181,"percent_change":95,"volume":1355,"transactions":9,"vwap":1354},"2026-04-16",452.95999,462.34,444.38,457.23001,33626400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-15",457.63,463.95001,439.32001,456.23001,-9.43,-2.03,40370100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-14",434.35001,465.78,424.85999,465.66,39.1,9.17,52534900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-13",416.47,426.88,408.5,426.56,5.97,1.42,37015800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":373,"volume":1390,"transactions":9,"vwap":1388},"2026-04-10",420.29001,423.85999,410.049988,420.59,-0.92,36377600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1106,"volume":1398,"transactions":9,"vwap":1396},"2026-04-09",407.60999,423.94,398.44,421.51001,14.78,43101000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-04-08",415.13,416,398.88,406.73001,29.15,7.72,49216600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-04-07",374.13,379.25,364.10001,377.57999,-0.18,-0.05,40224100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-04-06",373.79999,385.079987,370.60999,377.76001,11.52,3.15,41414900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":406,"percent_change":633,"volume":1432,"transactions":9,"vwap":1431},"2026-04-02",341.34,366.94,340.20001,366.23999,51498700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-04-01",348.91,377.89001,343,367.85001,30.01,8.88,74429800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1445},"2026-03-31",321.67001,337.84,311.48999,16.04,4.98,73551800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-30",362.66,362.81,318.39999,321.79999,-35.42,-9.92,73833200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-27",359.85999,368.70001,354.059998,357.22,1.76,0.5,45806700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-26",370.019989,374.25,350,355.45999,-26.63,-6.97,54515900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-25",383,388.92001,371.38,382.089996,-13.44,-3.4,55328700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-24",401.28,404.98001,388.91,395.53,-8.82,-2.18,44975100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-23",426.14999,444.26999,401.51999,404.35001,-18.55,-4.39,54807300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-20",443.92001,449.10001,415.35999,422.89999,-21.37,-4.81,64224900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1498,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1498},"2026-03-19",424.97,457.22,421.10999,-17.46,-3.78,74591900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":158,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-03-18",464.76001,471.34,458.29999,461.73001,0.01,58973700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-17",452.54001,462.73001,445.14001,461.69,19.89,4.5,43017900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-16",446.16,454.85999,437.75,441.79999,15.67,3.68,43067600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-13",413.75,429.35001,413,426.13,20.78,5.13,39261000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-12",410,413.73001,396.67001,405.35001,-13.34,-3.19,31720900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-11",410.76999,422.75,405.79001,418.69,15.58,3.86,30191400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-03-10",394.01001,415.31,393.64001,403.10999,13.79,3.54,33745400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1088,"volume":1590,"transactions":9,"vwap":1588},"2026-03-09",363.95999,390,357.67001,389.32001,19.02,35547200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-03-06",380.14001,391.17999,367.45001,370.29999,-26.75,-6.74,34458800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-03-05",398.60001,404.53,380.29999,397.049988,-3.72,-0.93,29960100,{"date":1610,"open":1578,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-03-04",407.88,387.60999,400.76999,21.09,5.55,32644900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-03-03",386.54999,390.089996,374.54999,379.67999,-32.99,-7.99,39010900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-03-02",401.47,417.60999,397,412.67001,0.3,0.07,30049200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1563,"percent_change":524,"volume":1641,"transactions":9,"vwap":1640},"2026-02-27",401.81,417.95999,401.17999,412.37,28653900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1483,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-02-26",424.84,434,401.95999,415.56,-3.13,35433500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-25",426.5,436.89001,423,429,10.99,2.63,27296300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-24",429.22,436.26999,411.28,418.01001,-2.96,-0.7,33389200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-23",422.31,431.70001,415.29999,420.97,-7.2,-1.68,25426600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-20",415.17999,430.57001,415.14999,428.17001,10.82,2.59,29894900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-19",415.81,420.32001,407.73999,417.35001,-3.6,-0.86,21651300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-18",399.5,427.85001,394.60001,420.95001,21.17,5.3,32306600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-17",400.95001,413.66,395.29999,399.78,-11.88,-2.89,28549500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-13",405.19,420.88,392.70999,411.66,-2.31,-0.56,33807600,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1106,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-02-12",422.25,438.76999,411.16,413.97,0.88,45639100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-11",395.39001,414.16,386.57001,410.34,37.09,9.94,48475000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-02-10",375.98999,382.79001,366.059998,373.25,-10.25,-2.67,35433800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-02-09",380.69,391.81,370.67999,383.5,-11.19,-2.84,31009600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-02-06",377.97,396.64999,372.87,394.69,11.8,3.08,37196000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-02-05",369.62,390.92999,366,382.89001,3.49,0.92,38899500,{"date":1776,"open":1777,"high":1551,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-02-04",410.59,363.89999,379.39999,-40.04,-9.55,58074900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-02-03",442.16,442.29999,407.53,419.44,-18.36,-4.19,42763300,{"date":1793,"open":1794,"high":1795,"low":1558,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-02-02",412.17999,442.42999,437.79999,22.92,5.52,37771200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-30",446.47,455.5,407.13,414.88,-20.91,-4.8,51022900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":102,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2026-01-29",439.37,444.70999,417.70001,435.79001,0.12,42675700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":417,"volume":1824,"transactions":9,"vwap":1822},"2026-01-28",422.44,438.94,417,435.28,25.04,42725700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-27",404.60999,416.45001,399.60001,410.23999,21.15,5.44,36212100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":449,"volume":1841,"transactions":9,"vwap":1839},"2026-01-26",395.5,398,384.29999,389.089996,-10.56,29193900,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":654,"volume":1849,"transactions":9,"vwap":1847},"2026-01-23",397.16,412.42999,390.73999,399.64999,2.07,35404200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-22",396.64001,397.78,376.92001,397.57999,8.47,2.18,39607600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-21",372.85001,394.20001,366.73001,389.10999,24.11,6.61,56712800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":180,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":180},"2026-01-20",364.67999,381.56,361.35001,2.25,0.62,49744900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-16",353.10001,365.81,352.040009,362.75,26.12,7.76,47901900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2026-01-15",345.32999,347.76999,336.26999,336.63,3.28,0.98,25370200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1028,"volume":1901,"transactions":9,"vwap":1899},"2026-01-14",334.84,339.10001,328.20001,333.35001,-4.78,20277200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1054,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2026-01-13",346.26999,351.23001,335.22,338.13,-2.24,23881300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2026-01-12",340.54999,348.47,339.32001,345.87,0.78,0.23,23152600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2026-01-09",332.75,345.79999,326.19,345.089996,18.07,5.53,33387500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2026-01-08",342.89999,343.66,321.35999,327.019989,-12.53,-3.69,33897700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2026-01-07",340.70999,346.29999,337.17999,339.54999,-3.88,-1.13,32781100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2026-01-06",318.28,344.54999,318.059998,343.42999,31.28,10.02,48732400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2026-01-05",325.13,325.53,309.54999,312.14999,-3.27,-1.04,34608600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1439,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2026-01-02",295.13,315.60001,294.85999,315.42001,10.51,42604300,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-31",293.17001,284.17999,285.41,-7.22,-2.47,17573800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-30",294.70001,298.82999,292.01001,292.63,-1.74,-0.59,23056400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-29",280.32999,294.5,278.5,294.37,9.58,3.36,26642900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":622,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-12-26",290.84,290.87,283.42001,284.79001,-0.66,17878500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-24",278,289.29999,277.25,286.67999,10.41,3.77,18592600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":481,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-12-23",275.92001,281.85999,272.32001,276.26999,-0.12,20767600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-22",277.14999,279.98999,268.29001,276.59,10.67,4.01,30961900,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-19",251.75,268.38,265.92001,17.37,6.99,62312100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-18",256.53,263.64999,245,248.55,23.03,10.21,65006100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":743,"percent_change":480,"volume":2055,"transactions":9,"vwap":2054},"2025-12-17",236.56,237.45,221.69,225.52,41957100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-16",235.8,239.39999,230.58,232.50999,-4.99,-2.1,22577300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-12-15",247.11,250.11,236,237.5,-3.64,-1.51,27483600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-12-12",255.67,255.82001,239.32001,241.14,-17.32,-6.7,25936900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":362,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-12-11",261.53,262.85001,251.55,258.45999,-1.99,18867000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-12-10",255.13,264.75,250.58,263.70999,11.29,4.47,21960700,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":329,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-12-09",244.49001,255.50999,242.83,252.42,2.23,17067100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-12-08",243.49001,249.23,241.61,246.92,9.7,4.09,20495400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-12-05",228.95,240.57001,226.69,237.22,10.57,4.66,21161000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-12-04",230.28,234.16,223.33,226.64999,-7.51,-3.21,23513900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2129,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2129},"2025-12-03",236.39,237.8,228.089996,-5.33,-2.23,19188200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-12-02",238.75,244.37,234.33,239.49001,-0.97,-0.4,18166200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-12-01",232.28999,242.36,231.5,240.46001,3.98,1.68,18238200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-28",235.62,238.10001,233.47,236.48,6.22,2.7,12914700,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-26",229.62,233.83,226,230.25999,5.73,2.55,17817600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":17,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-11-25",219.22,226.19,216,224.53,0.27,17441600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-24",213.41,226.11,212.36,223.92999,16.56,7.99,33052800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":153,"volume":2203,"transactions":9,"vwap":2201},"2025-11-21",204.53,212,192.59,207.37,6,36679700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-11-20",230.24001,230.60001,199.60001,201.37,-24.55,-10.87,47420700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1944,"volume":2220,"transactions":9,"vwap":2218},"2025-11-19",226.91,234.35001,216.36,225.92,-2.58,35256600,{"date":2222,"open":2223,"high":2224,"low":2054,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-11-18",235.48,238.92999,228.5,-13.45,-5.56,33843900,{"date":2230,"open":2113,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-11-17",260.57999,239.46001,241.95,-4.88,-1.98,30304400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-11-14",231.45,255.17,231.23,246.83,9.88,4.17,36171100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-11-13",243.60001,249.5,230.16,236.95,-7.95,-3.25,32324600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2257,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2257},"2025-11-12",244.89999,249.19,240.84,3.79,1.57,17263100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1511,"volume":2270,"transactions":9,"vwap":2268},"2025-11-11",248.34,249.99001,238.78999,241.11,-12.19,22622500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-11-10",247.96001,257.070007,247.81,253.3,15.38,6.46,27870600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":118,"volume":2287,"transactions":9,"vwap":2285},"2025-11-07",234.029999,242.55,226.39999,237.92,-0.41,30613800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-11-06",237.84,246.41,234.88,238.33,0.83,0.35,32016800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2070,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2070},"2025-11-05",225.67,239.88,224.73,19.47,8.93,28617400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-11-04",222.14,228.67,217.39999,218.029999,-16.67,-7.1,23696200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-11-03",233.88,237.62,231.8,234.7,10.93,4.88,21199300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":340,"volume":2330,"transactions":9,"vwap":2328},"2025-10-31",227.75,231.25,218.82001,223.77,-0.24,16320000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-30",226.10001,227.39999,220.74001,224.0099945,-2.62,-1.16,14795100,{"date":2341,"open":2342,"high":2343,"low":2333,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-29",229.059998,232.39999,226.63,4.72,2.13,23217300,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-28",218.92999,222.89999,217.56,221.91,1.81,0.82,14957500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":59,"volume":2364,"transactions":9,"vwap":2362},"2025-10-27",224.81,224.98,215.74001,220.10001,1.08,23873100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-24",212.39,219.82001,209.98,219.020004,12.31,5.96,25821800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-23",196.7,209,195.2,206.71001,8.24,4.15,19397900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":622,"volume":2390,"transactions":9,"vwap":2388},"2025-10-22",202.25,205.58,192.39999,198.47,-3.82,21949800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-10-21",204.3,205.87,200.84,202.28999,-4.48,-2.17,13717300,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-20",209.66,214.75,205.5,206.77,4.39,2.17,23268400,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-10-17",199.28,203.39,195.55,202.38,-0.15,-0.07,23283100,{"date":2419,"open":2420,"high":2421,"low":2378,"close":2422,"change":2423,"percent_change":1798,"volume":2424,"transactions":9,"vwap":2422},"2025-10-16",199.96001,206.34,202.53,10.59,42041300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2321,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-10-15",192.48,192.88,187.42,191.94,2.61,17793100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1665,"volume":2440,"transactions":9,"vwap":2438},"2025-10-14",186.96001,192.46001,186.25,187.059998,-5.71,15912400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-10-13",190.78999,193.39999,187.99001,192.77,11.17,6.15,20928400,{"date":2451,"open":2452,"high":2453,"low":32,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-10-10",192.96001,193.44,181.60001,-10.73,-5.58,26990300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-10-09",192.97,196.62,189.5,192.33,-4.21,-2.14,19721500,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-10-08",188.99001,196.95,188.8,196.53999,10.85,5.84,26833900,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-10-07",194.85001,195.3,183.24001,185.69,-5.27,-2.76,27828200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-10-06",195.0099945,201,189.42999,190.96001,3.13,1.67,36392300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-10-03",185.21001,191.85001,184.92,187.83,4.08,2.22,29399300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1728,"volume":2510,"transactions":9,"vwap":2508},"2025-10-02",184.96001,186.17999,181.21001,183.75,1.6,25122200,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-10-01",165.60001,182.39,165.5,182.14999,14.83,8.86,41674800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-30",164.11,168.95,163.96001,167.32001,3.42,2.09,20092500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-29",160,165.8,159.97,163.89999,6.63,4.22,26506500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-09-26",158.52,158.92,155.17999,157.27,0.44,0.28,24045000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2234,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-09-25",157.39,158.95,154.64999,156.83,-3.02,32209200,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1019,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-09-24",165.080002,166,158.3,161.71001,-2.82,57096400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-09-23",165.67999,168.99001,165.23,166.41,1.79,1.09,43316500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-09-22",164.38,167.25999,161.59,164.62,1.89,1.16,25851200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-09-19",162.75,163.7,159.38,162.73,-6.16,-3.65,37309900,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-09-18",162.99001,170.45,162.60001,168.89,8.9,5.56,28212800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":94,"volume":2606,"transactions":9,"vwap":2604},"2025-09-17",157.41,160.59,155.25999,159.99001,1.17,18843600,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":241,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-09-16",157.98,159.56,157.17,158.82001,0.67,16911600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":87,"volume":2622,"transactions":9,"vwap":2620},"2025-09-15",156.96001,160.34,156.55,157.77,0.54,20101400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-09-12",153.55,158.28,153.21001,157.23,6.66,4.42,32288300,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2123,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-09-11",147.72,156.25999,147.61,150.57001,7.55,52446400,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1142,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-09-10",140.020004,142.24001,138.34,140,3.52,25791300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-09-09",131.75999,138,131.56,135.24001,3.78,2.88,20705000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":1633,"volume":2664,"transactions":9,"vwap":2662},"2025-09-08",130.55,132.25999,128.39999,131.46001,0.09,19492600,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-09-05",127.77,131.41,125.66,131.37,7.16,5.76,28416000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-09-04",118.85,124.41,118.52,124.21,5.49,4.62,18589100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":113,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-09-03",119.36,119.44,117.3,118.72,0.2,14101300,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1097,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-09-02",115.86,118.56,114.25,118.48,-0.45,13771900,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1223,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-08-29",122.6,122.77,118.059998,119.010002,-2.45,16774000,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-28",118.88,122.57,118.73,122,4.25,3.61,17295500,{"date":2717,"open":2718,"high":2711,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-08-27",116.85,116.44,117.75,1.25,1.07,15349300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1633,"volume":2731,"transactions":9,"vwap":2729},"2025-08-26",116.089996,118.36,115.81,116.5,0.08,12584300,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-08-25",117.68,118.080002,116.099998,116.42,-1.26,-1.07,8674800,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2734,"change":2578,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2734},"2025-08-22",117.65,120.7,116.51,1.63,17038300,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-08-21",117,117.73,115.61,115.79,-1.42,-1.21,13174900,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-08-20",118.7,118.91,113.46,117.21,-4.84,-3.97,25795000,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2755,"volume":2773,"transactions":9,"vwap":2771},"2025-08-19",122.94,124.24,121.31,122.050003,-1.5,11491200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2501,"volume":2781,"transactions":9,"vwap":2779},"2025-08-18",121.35,123.68,120.66,123.55,2.68,12208800,{"date":2783,"open":2784,"high":2785,"low":2686,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-08-15",123.17,123.38,120.87,-4.42,-3.53,18986700,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2355,"volume":2797,"transactions":9,"vwap":2795},"2025-08-14",123.2,125.74,121.4,125.29,1.02,12235900,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-08-13",127.58,128.60001,123.35,124.27,-3.48,-2.72,18438200,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-08-12",124.7,128.55,123.040001,127.75,4.03,3.26,25961200,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":1187,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-08-11",124.97,127.28,121.65,123.72,4.06,35065800,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-08-08",112.17,119.33,111.67,118.89,7.02,6.28,28962200,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-08-07",114.14,115.28,110.79,111.87,3.09,2.84,18986500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-08-06",107.9,108.96,106.75,108.78,-0.28,-0.26,13021900,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":123,"volume":2858,"transactions":9,"vwap":2856},"2025-08-05",109.3,110.64,106.83,109.059998,1.29,17836000,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":1071,"volume":2866,"transactions":9,"vwap":2864},"2025-08-04",106.019997,107.88,105.46,107.77,2.89,14780600,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":632,"volume":2874,"transactions":9,"vwap":2872},"2025-08-01",105.49,106.5,103.38,104.88,-4.26,24003300,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2234,"volume":2882,"transactions":9,"vwap":2880},"2025-07-31",112.19,112.27,106.94,109.14,-5.6,29224300,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":502,"volume":2890,"transactions":9,"vwap":2888},"2025-07-30",112.6,114.89,112.41,114.74,2.78,16378800,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-07-29",112.050003,113.54,110.67,111.96,0.71,0.64,16653300,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-07-28",111.72,112,109.86,111.25,-0.01,12932300,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":1347,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-07-25",110.99,111.5,108.83,111.26,-0.42,16372300,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-07-24",111.059998,112.73,110.25,111.73,1.9,1.73,20293100,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-07-23",109.44,110.29,108.88,109.83,0.61,0.56,17810000,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-07-22",112.86,113,108.13,109.22,-4.01,-3.54,27917600,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2338,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-07-21",113.59,115.92,112.67,113.23,-1.01,22189800,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":181,"volume":2958,"transactions":9,"vwap":2956},"2025-07-18",114.24,114.8,113.28,114.39,1.13,19349900,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2805,"volume":2966,"transactions":9,"vwap":2964},"2025-07-17",113.93,114.2,110.95,113.26,-3.17,34702400,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-07-16",119.029999,119.089996,114.81,116.43,-3.68,-3.06,30614800,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-07-15",120.94,121.39,119.12,120.11,1.5,1.26,24958900,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-07-14",120.38,120.44,117.019997,118.61,-5.92,-4.75,32117700,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":1381,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-07-11",122.13,124.81,121.24,124.53,1.15,15820600,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":138,"percent_change":2897,"volume":3008,"transactions":9,"vwap":3007},"2025-07-10",124.28,124.35,122.019997,123.11,15378400,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":1493,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3014},"2025-07-09",124.82,126.15,121.28,122.24,-1.75,20464000,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":1536,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3022},"2025-07-08",122.45,125.45,121.95,124.42,3.75,26238200,{"date":3026,"open":3027,"high":3028,"low":2760,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-07-07",121.18,121.51,119.92,-2.37,-1.94,19148400,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":165,"percent_change":66,"volume":3039,"transactions":9,"vwap":3038},"2025-07-03",122.33,123.63,121.83,122.29,13247900,{"date":3041,"open":3042,"high":3043,"low":2703,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-07-02",120.5,123,121.74,0.85,0.7,29303800,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-07-01",122.35,123.99,119.080002,120.89,-2.36,-1.91,24825800,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":2072,"percent_change":2755,"volume":3063,"transactions":9,"vwap":3062},"2025-06-30",124.9,125.080002,121.85,123.25,22799700,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":842,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-06-27",125.14,127.54,123.39,124.76,-0.98,36888600,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":3070,"volume":3079,"transactions":9,"vwap":3077},"2025-06-26",129.53,129.85001,123.79,126,-1.25,62678100,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":2004,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3085},"2025-06-25",126.61,127.5,125.62,127.25,-0.52,39407000,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-06-24",125.11,128.10001,124.96,127.91,5.83,4.78,26420600,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-06-23",123.67,124.51,119.81,122.080002,-1.52,-1.23,23399200,{"date":3107,"open":2702,"high":3108,"low":2987,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-06-20",124.16,123.6,1.78,1.46,29290400,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-06-18",120.46,122.98,120.18,121.82,1.48,1.23,20180000,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":1466,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3127},"2025-06-17",119.6,123.51,119.35,120.34,0.42,20837700,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-06-16",117.81,120.96,117.32,119.84,4.24,3.67,21374100,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":798,"volume":3146,"transactions":9,"vwap":3144},"2025-06-13",113.8,117.099998,113.66,115.6,-0.58,17453000,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3152},"2025-06-12",114.11,116.48,113.52,116.18,0.15,0.13,17076500,{"date":3157,"open":3144,"high":3158,"low":3159,"close":3160,"change":2578,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3160},"2025-06-11",117.26,114.73,116.029999,1.66,21614100,{"date":3164,"open":3165,"high":3166,"low":3167,"close":2835,"change":3168,"percent_change":2655,"volume":3169,"transactions":9,"vwap":2835},"2025-06-10",111.53,114.92,111.23,3.19,22949400,{"date":3171,"open":3172,"high":3173,"low":3174,"close":2963,"change":3175,"percent_change":974,"volume":3176,"transactions":9,"vwap":2963},"2025-06-09",109.51,112.53,108.58,2.39,20159700,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3182},"2025-06-06",108.080002,111.050003,108.040001,108.56,2.27,2.14,20710100,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3191},"2025-06-05",106.3,109.029999,105.53,106.29,3.04,2.94,28833700,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":181,"percent_change":1892,"volume":3201,"transactions":9,"vwap":3200},"2025-06-04",102.38,103.91,101.7,103.25,14595900,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":2381,"volume":3209,"transactions":9,"vwap":3207},"2025-06-03",98.36,102.93,96.96,102.25,4.07,22757600,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3215},"2025-06-02",94.58,99.24,94.4,98.18,3.72,3.94,16850300,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3224},"2025-05-30",96.040001,96.61,92.22,94.46,-2.34,-2.42,23758200,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":1874,"percent_change":2898,"volume":3234,"transactions":9,"vwap":3233},"2025-05-29",98.59,99.63,96.11,96.8,14628700,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3240,"change":3241,"percent_change":3242,"volume":3243,"transactions":9,"vwap":3240},"2025-05-28",96.7,97.21,95.6,96.18,-0.2,-0.21,10500300,{"date":3245,"open":3246,"high":3237,"low":3247,"close":3248,"change":3249,"percent_change":3250,"volume":3251,"transactions":9,"vwap":3248},"2025-05-27",95.18,94.19,96.38,3.01,3.22,17612600,{"date":3253,"open":3254,"high":3255,"low":3256,"close":3257,"change":1124,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3257},"2025-05-23",92.26,93.84,90.93,93.37,-1.54,16545000,{"date":3261,"open":3262,"high":3263,"low":3264,"close":3265,"change":2949,"percent_change":339,"volume":3266,"transactions":9,"vwap":3265},"2025-05-22",95.41,97.22,94.37,94.83,13245200,{"date":3268,"open":3269,"high":3270,"low":3271,"close":3272,"change":3273,"percent_change":3274,"volume":3275,"transactions":9,"vwap":3272},"2025-05-21",97.16,98.82,95.26,95.84,-2.26,-2.3,15764300,{"date":3277,"open":3278,"high":3279,"low":3280,"close":3281,"change":3282,"percent_change":1720,"volume":3283,"transactions":9,"vwap":3281},"2025-05-20",97.92,98.63,96.97,98.099998,-0.55,12331300,{"date":3285,"open":3286,"high":3287,"low":3288,"close":3289,"change":3290,"percent_change":3291,"volume":3292,"transactions":9,"vwap":3289},"2025-05-19",95.71,99.019997,95.7,98.65,0.65,0.66,14380100,{"date":3294,"open":3295,"high":3296,"low":3288,"close":3297,"change":2177,"percent_change":3298,"volume":3299,"transactions":9,"vwap":3297},"2025-05-16",95.9,98.19,98,2.67,22609300,{"date":3301,"open":3302,"high":3303,"low":3304,"close":3305,"change":3154,"percent_change":88,"volume":3306,"transactions":9,"vwap":3305},"2025-05-15",94.010002,95.61,92.17,95.45,24196100,{"date":3308,"open":3309,"high":3310,"low":3311,"close":3312,"change":406,"percent_change":3313,"volume":3314,"transactions":9,"vwap":3312},"2025-05-14",96.3,97.65,94.32,95.32,-1.66,28044400,{"date":3316,"open":3317,"high":3318,"low":3317,"close":3319,"change":3320,"percent_change":3321,"volume":3322,"transactions":9,"vwap":3319},"2025-05-13",92.55,97.41,96.93,4.64,5.03,28009100,{"date":3324,"open":3325,"high":3326,"low":3327,"close":3328,"change":3329,"percent_change":3330,"volume":3331,"transactions":9,"vwap":3328},"2025-05-12",92.81,94.2,91.95,92.29,6.43,7.49,27765300,{"date":3333,"open":3334,"high":3335,"low":3336,"close":3337,"change":2897,"percent_change":2294,"volume":3338,"transactions":9,"vwap":3337},"2025-05-09",85.57,86.27,84.68,85.86,13017600,{"date":3340,"open":3341,"high":3342,"low":3343,"close":3344,"change":3345,"percent_change":3346,"volume":3347,"transactions":9,"vwap":3344},"2025-05-08",84.25,86.21,83.36,85.15,2.53,3.06,17580500,{"date":3349,"open":3350,"high":3351,"low":3352,"close":3353,"change":3354,"percent_change":3355,"volume":3356,"transactions":9,"vwap":3353},"2025-05-07",80.99,82.87,80.2,82.62,2.11,2.62,14889700,{"date":3358,"open":3359,"high":3360,"low":3361,"close":3362,"change":2663,"percent_change":3363,"volume":3364,"transactions":9,"vwap":3362},"2025-05-06",79.040001,81.22,78.54,80.51,0.11,13173800,{"date":3366,"open":3367,"high":3368,"low":3369,"close":3370,"change":3371,"percent_change":3372,"volume":3373,"transactions":9,"vwap":3370},"2025-05-05",79.41,81.15,79.050003,80.42,-0.3,-0.37,12513600,{"date":3375,"open":3376,"high":3377,"low":3378,"close":3379,"change":3380,"percent_change":2260,"volume":3381,"transactions":9,"vwap":3379},"2025-05-02",79.58,81.67,79.099998,80.72,2.95,18899700,{"date":3383,"open":3384,"high":3385,"low":3386,"close":3387,"change":2355,"percent_change":2722,"volume":3388,"transactions":9,"vwap":3387},"2025-05-01",79.4,79.89,77.64,77.77,15349200,{"date":3390,"open":3391,"high":3392,"low":184,"close":3393,"change":1633,"percent_change":2663,"volume":3394,"transactions":9,"vwap":3393},"2025-04-30",73.62,77.15,76.95,19779300,{"date":3396,"open":3397,"high":3398,"low":3399,"close":3400,"change":1675,"percent_change":2465,"volume":3401,"transactions":9,"vwap":3400},"2025-04-29",77.94,78.19,76.47,76.88,17098000,{"date":3403,"open":3404,"high":3405,"low":3406,"close":3407,"change":3408,"percent_change":3409,"volume":3410,"transactions":9,"vwap":3407},"2025-04-28",78.77,79.61,76.92,78.56,-1.22,-1.53,16882400,{"date":3412,"open":3413,"high":3414,"low":3415,"close":3416,"change":3417,"percent_change":3418,"volume":3419,"transactions":9,"vwap":3416},"2025-04-25",77.55,80.3,76.9,79.78,2.36,3.05,19746200,{"date":188,"open":3421,"high":3422,"low":3423,"close":3424,"change":3425,"percent_change":3426,"volume":3427,"transactions":9,"vwap":3424},74.57,77.59,73.6,77.42,2.85,3.82,23875600]