[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLS":3,"homepage-market-summary":31,"stock-historical-CLS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLS","2026-10-02",{"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},"Celestica, Inc.","NYSE",null,"PRINTED CIRCUIT BOARDS","Celestica Inc offers supply chain solutions. The company has two operating and reportable segments: Advanced Technology Solutions (ATS) and Connectivity & Cloud Solutions (CCS). The ATS segment consists of the ATS end market and is comprised of the Aerospace and Defense, Industrial, health tech, and Capital Equipment businesses. Its Capital Equipment business is comprised of the semiconductor, display, and robotics equipment businesses, and the CCS segment consists of Communications and Enterprise end markets, The Enterprise end market is comprised of its servers and storage businesses. The company generates a majority of its revenue from the Connectivity & Cloud Solutions segment.","29,591","Toronto, A6",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},387.32,384.26,391.5,380.05,373.09,14.23,3.81,2229752.508234,48788,385.1886,474.029999,230.24001,2528825.547031188,64.4,7108,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},80.98,2848238,1039606886.757797,367.95,"2025-04-22",[183,184,194,205,216,227,238,249,260,271,282,293,304,315,325,336,346,357,368,379,390,401,412,423,433,444,455,466,477,488,499,510,521,532,543,554,565,576,587,598,608,619,630,641,652,663,674,685,696,707,717,727,737,748,758,767,775,783,792,801,810,818,826,835,843,852,860,869,878,887,895,904,913,922,931,940,949,958,967,976,985,993,1001,1010,1019,1028,1036,1045,1054,1062,1071,1079,1088,1095,1104,1112,1121,1129,1137,1144,1152,1161,1169,1176,1184,1193,1202,1210,1219,1227,1236,1245,1253,1261,1270,1278,1287,1296,1304,1312,1321,1329,1338,1347,1356,1365,1374,1382,1391,1400,1409,1417,1426,1433,1441,1449,1458,1467,1475,1484,1492,1501,1509,1518,1527,1536,1544,1552,1560,1568,1577,1586,1593,1602,1611,1620,1627,1636,1644,1652,1660,1668,1677,1686,1695,1703,1712,1721,1730,1739,1748,1757,1766,1775,1784,1792,1801,1809,1817,1826,1833,1842,1851,1860,1868,1877,1885,1893,1901,1910,1918,1925,1932,1940,1947,1954,1962,1971,1979,1988,1997,2004,2011,2019,2026,2035,2044,2052,2059,2066,2074,2083,2092,2100,2109,2117,2126,2133,2139,2148,2157,2166,2174,2182,2190,2198,2206,2213,2221,2229,2238,2246,2254,2261,2270,2278,2287,2296,2305,2314,2322,2330,2339,2347,2356,2365,2374,2383,2392,2400,2408,2417,2426,2435,2443,2451,2459,2467,2475,2484,2492,2499,2508,2517,2524,2533,2542,2551,2558,2567,2575,2584,2593,2602,2611,2620,2629,2637,2645,2653,2661,2669,2678,2687,2695,2704,2713,2721,2729,2736,2744,2752,2760,2768,2777,2786,2794,2803,2812,2821,2829,2837,2846,2854,2863,2872,2878,2887,2895,2904,2913,2921,2929,2935,2944,2953,2962,2970,2979,2988,2995,3002,3011,3018,3025,3034,3043,3051,3060,3068,3077,3086,3094,3102,3109,3118,3127,3136,3143,3151,3159,3166,3173,3180,3188,3196,3204,3212,3221,3229,3237,3246,3254,3261,3268,3276,3284,3293,3302,3310,3319,3327,3336,3345,3353],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",362.47,377.645,354.49,11.66,3.23,2935235.273218,53357,370.1787,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",369.51,376.76,353.52,361.43,-5.04,-1.38,2116430.230751,44798,360.8415,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",362.35,375.28,361.7,366.47,9.94,2.79,2416129.419476,47515,366.8936,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",363.93,372.97,349.52,356.53,-8.91,-2.44,2483699.873044,54005,356.2189,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",380.51,381.3013,365.01,365.44,-8.12,-2.17,2270193.48682,50651,369.8172,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",354.25,379,352.9,373.56,11.72,3.24,2963268.951281,62320,369.7745,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",356.02,367.8999,354.37,361.84,5.75,1.61,2392228.620278,48689,362.756,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",342.49,359.05,341.5,356.09,11.69,3.39,2481692.758014,52212,353.3046,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",341.45,348,333.1,344.4,11.77,3.54,2002250.234645,48406,343.4292,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",332.06,339.9,328.92,332.63,2.69,0.82,2051655.561611,41011,332.9824,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",337.75,353.96,329.52,329.94,6.11,1.89,2082138.646011,49548,336.9206,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",320.2,329.96,318,323.83,7.02,2.22,1708712.452802,38093,323.7755,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":39,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",317.69,324.89,313.6,316.81,0.23,1521744.632859,41621,317.7358,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",323.15,325.21,313,316.08,-30.47,-8.79,2326813.986255,57954,320.0596,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":225,"vwap":345},"2026-09-11",329.05,353,324.1,346.55,21.33,6.56,2564331.829241,342.778,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",324.92,335.9,322.07,325.22,-8.38,-2.51,1302093.860896,35879,327.3473,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",333.5,346.72,331.64,333.6,3.63,1.1,2872463.744885,61381,338.7492,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",318.365,336.575,317.31,329.97,17.62,5.64,2984235.712677,78861,329.1783,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",316.3,318.41,308.3,312.35,2.51,0.81,2168762.414596,51375,313.1913,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",282.64,314.09,280.7,309.84,32.07,11.55,3897482.394367,81582,302.8142,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",291.24,291.75,273.8,277.77,-14.82,-5.07,3143695.889806,79358,280.4491,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",293.88,296.98,287.5,292.59,-6.81,-2.27,1438652.223515,41243,292.2012,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":321,"volume":430,"transactions":431,"vwap":432},"2026-08-31",299.71,302.08,296.4201,299.4,0.7,1272186.408962,31740,299.3796,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",315,316,298.53,298.7,-18.68,-5.89,1851392.439447,42824,302.358,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",316.555,325.82,313.6044,317.38,10.06,3.27,1899407.069263,45704,318.6437,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",305.205,313.11,303.1936,307.32,0.46,0.15,1523292.280928,34702,307.9281,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",303.83,307.34,298.455,306.86,12.29,4.17,1752126.954485,49889,303.8918,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",298.63,299,284.55,294.57,-1.98,-0.67,1652714.283117,45090,293.7434,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",304.6,305.9999,292.64,296.55,-5.45,-1.8,1681227.141057,48339,297.3317,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",301,304.16,294.56,302,0.64,0.21,1534279.33381,44121,300.0825,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",311.99,314.26,292.5,301.36,-9.23,-2.97,2283467.764609,68947,301.5681,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",330.37,331.125,308.52,310.59,-29.81,-8.76,2947216.810053,79177,314.8331,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",337.58,346.2399,335.63,340.4,5.35,1.6,1795168.920583,43994,341.9017,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",349.63,353.305,333.43,335.05,-12.58,-3.62,2406662.143897,64237,338.2069,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",336.745,365.52,335.01,347.63,8.17,2.41,3179938.600115,71760,355.5358,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",320.08,339.7413,318.63,339.46,29.08,9.37,3171816.136818,77410,333.1968,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",319,319.08,309.5,310.38,-4.21,-1.34,1896627.800523,51857,311.5103,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",320,329.37,314.47,314.59,-3.24,-1.02,2263562.275977,56734,319.7034,{"date":599,"open":435,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",319.48,305.7501,317.83,3.3,1.05,3282970.448032,84025,313.8516,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",311,325.755,307,314.53,-48.23,-13.3,8743610.933765,186263,316.3021,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",369.97,378.99,361.62,362.76,-8.39,-2.26,1311297.789592,35959,367.7761,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",355.21,374.59,344.35,371.15,29.24,8.55,2752397.565096,66675,366.6145,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",321.48,345.44,312.59,341.91,10.47,3.16,2370950.278738,64313,331.8645,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",364.525,374.5,330.13,331.44,-21.15,-6,3281322.739405,77362,342.5927,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",346.95,357.97,344.25,352.59,24.16,7.36,3470090.119704,78632,350.5487,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",350.99,351.5,317.6101,328.43,-21.77,-6.22,4151259.844099,99128,331.8238,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",328,350.91,317.12,350.2,31.96,10.04,7716982.079268,157349,334.7697,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",306.82,323.55,289.26,318.24,12.96,4.25,4149866.575579,98150,308.0607,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",332.2,303.7187,305.28,-29.47,-8.8,2128944.788918,62801,310.3516,{"date":718,"open":719,"high":720,"low":361,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",334.27,349.31,334.75,-0.75,-0.22,2240406.033753,56114,340.2191,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",331.14,341.66,335.5,-4.09,-1.2,1345516.193406,37563,337.2712,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",317.05,342.13,312.46,339.59,32.25,10.49,3143795.164069,60015,331.3136,{"date":749,"open":750,"high":751,"low":752,"close":469,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",306.04,316.9,304.5,6,1.99,1616625.135447,44348,308.829,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-17",293,308.82999,282.20999,301.34,-2.52,-0.83,2115800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":516,"volume":774,"transactions":9,"vwap":772},"2026-07-16",328.45999,329.35999,300.79999,303.85999,-30.91,2916300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":517,"volume":782,"transactions":9,"vwap":780},"2026-07-15",349.70001,350.89999,322.5,334.76999,-10.26,1866000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-14",353.73999,353.82001,342,345.029999,-0.15,-0.04,1256100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-13",350.29999,364.01001,339.14001,345.17999,-14.67,-4.08,1339500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",353.98001,361.64001,347.37,359.85001,5.07,1.43,1169300,{"date":811,"open":812,"high":813,"low":786,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",373.73001,378,354.78,-5.96,-1.65,1488400,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",340,361.14999,360.73999,15.68,4.54,1325100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",339.89999,349.62,330.17999,345.059998,-5.14,-1.47,1689800,{"date":836,"open":820,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",359.76999,339.17001,350.20001,13.99,4.16,1506700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",354,362.53,328.5,336.20999,-25.41,-7.03,2132800,{"date":853,"open":854,"high":855,"low":856,"close":623,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":623},"2026-07-01",348.01001,362.78,336.67999,-3.18,-0.87,1312800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",345.34,365.67001,343.17999,364.79999,21.55,6.28,1770200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",339.78,344.35999,322.25,343.25,5.72,1.69,1925500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",351.39001,353.079987,336.54001,337.53,-23.87,-6.6,1432400,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",374.17001,349,361.39999,-0.84,-0.23,2514000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",351,376.54001,347.57001,362.23999,11.04,3.14,2720400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",353.70001,357.54001,346.51999,351.20001,-25.64,-6.8,1914800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-22",372.44,378.38,359.39999,376.84,4.29,1.15,1927700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-18",391.32001,393.56,372.059998,372.54999,-7.82,-2.06,2079700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",389.23001,392.47,377.45001,380.37,-1.64,-0.43,1197200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-16",403,405.62,381.35999,382.01001,-21.44,-5.31,1279600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-15",408,414.13,393.73001,403.45001,10.33,2.63,1546900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-12",387.53,398.48001,380,393.12,7.26,1.88,1169900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-11",365.92999,387.59,362.48999,385.85999,22.94,6.32,1733300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-10",362.85001,381,358.51001,362.92001,-8.94,-2.4,1272100,{"date":986,"open":987,"high":18,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-09",385,344.89999,371.85999,-14.64,-3.79,2384200,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",389.89999,374.019989,386.5,14.79,3.98,2233400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-05",412.059998,412.94,367,371.70999,-53.65,-12.61,3570200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-04",419.70001,427.14999,401.079987,425.35999,-32.78,-7.16,2889600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-03",465.64999,469.45999,441.48999,458.14001,-14.26,-3.02,2285600,{"date":1029,"open":1030,"high":26,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-02",440.070007,437.5,472.39999,45.85,10.75,4081200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-01",385.34,427.95999,381.85001,426.54999,41.16,10.68,3449900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-29",357.84,387.42999,351.51999,385.39001,34.37,9.79,3148300,{"date":1055,"open":1056,"high":1057,"low":820,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-28",356.10999,361.089996,351.019989,-6.68,-1.87,2499500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-27",370.51001,371.079987,354.059998,357.70001,-13.14,-3.54,2060200,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-26",381.049988,366.60999,370.84,3.47,0.94,2164500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-22",360.60001,368.82999,346,367.37,12.6,3.55,1750000,{"date":1089,"open":1090,"high":1091,"low":787,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-21",342.16,354.76999,8.29,2.39,1416500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-20",347.41,358.14999,344,346.48001,7.35,2.17,1718500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1069,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-19",333.73999,347.91,324.5,339.13,-1.03,2213800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-18",357,361.35001,333.10999,342.67001,-15.88,-4.43,2161800,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-15",367.53,357.54999,358.54999,-23.04,-6.04,1904100,{"date":1130,"open":1131,"high":1132,"low":174,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-14",369.5,382.59,381.59,9.04,2.43,1535700,{"date":1138,"open":1139,"high":1139,"low":1140,"close":927,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":927},"2026-05-13",380.25,358.85001,-1.52,-0.41,1776000,{"date":1145,"open":1146,"high":1147,"low":980,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-12",374.79999,377.23001,374.070007,-6.92,-1.82,1871500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-11",374.70999,391.39999,370.54001,380.98999,5.44,1.45,1970500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":353,"volume":1168,"transactions":9,"vwap":1166},"2026-05-08",389.35999,395,373.53,375.54999,-9.66,2539900,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1149,"volume":1175,"transactions":9,"vwap":1173},"2026-05-07",411,375,385.20999,-28.66,3171300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":991,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-05-06",428,429.31,398.22,413.87,-0.91,2265400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-05",424.79999,435,416,417.66,-3.07,-0.73,1823300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-04",423.44,426.39999,407.72,420.73001,1.8,0.43,1740900,{"date":1203,"open":1204,"high":1041,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-01",407,401,418.92999,9.34,2.28,2339600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-30",394.85999,411.23001,383.56,409.59,33.05,8.78,3392400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":898,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":898},"2026-04-29",372.48999,377.01001,358.73001,15,4.15,3156100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-28",356.51001,392.70001,350.01001,361.54001,-60.67,-14.37,5607000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-27",421.14999,423.25,400.01001,422.20999,12,2.93,3390200,{"date":1246,"open":1247,"high":1248,"low":942,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-24",405,420.63,410.20999,18.61,4.75,2031200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":764,"volume":1260,"transactions":9,"vwap":1258},"2026-04-23",400.89999,412.45999,388.97,391.60001,-10.14,1873700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-22",409.73001,411.29999,400.53,401.73999,-1.29,-0.32,1570900,{"date":1271,"open":1247,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-21",407.67999,394.20001,403.029999,1.91,0.48,2182000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-20",399,404.95001,390.16,401.12,5.11,1.29,1648500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-17",388.42001,399.35999,387,396.01001,13.69,3.58,1964800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":148,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-16",375.98999,387.95001,370.45001,382.32001,0.1,2406800,{"date":1305,"open":1306,"high":1307,"low":1172,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-15",382.60999,393,381.94,-2.41,-0.63,2422500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-14",374.89999,392.12,368.089996,384.35001,18.89,5.17,3608900,{"date":1322,"open":890,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-13",368.88,345,365.45999,14.15,4.03,2763400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-10",336.73999,354.75,335.37,351.31,22.98,7,3336300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-09",320.76001,328.57999,313.67999,328.32999,7.63,2.38,1562200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-08",316.89001,320.88,304.35001,320.70001,23.36,7.86,2627000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-07",293.79999,303.98999,286.64999,297.34,5.04,1.72,1518100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-06",295.14999,301.079987,286.14999,292.29999,-2.54,-0.86,1318100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":299,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-04-02",275,296.070007,271.5,294.84,2.12,1659800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-01",288.92001,296.78,285.39001,288.73001,7.05,2.5,1871200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-31",261.20999,282.92001,258.059998,281.67999,24.41,9.49,2257500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-30",281.019989,282.39999,253.11,257.26999,-22.95,-8.19,2149500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1389,"volume":1416,"transactions":9,"vwap":1414},"2026-03-27",270.66,281.94,269.67999,280.22,6.84,1351400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-26",292.76001,294.73999,272.5,273.38,-28.84,-9.54,1805400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":429,"percent_change":321,"volume":1432,"transactions":9,"vwap":1431},"2026-03-25",306.13,309.38,299.20001,302.22,1867900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":807,"volume":1440,"transactions":9,"vwap":1438},"2026-03-24",284.85999,301.53,281.45001,301.51999,14.54,2027700,{"date":1442,"open":1443,"high":760,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-23",273.70999,273.040009,286.98001,17.88,6.64,2119000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-20",283.26001,283.79999,265.51001,269.10001,-15.2,-5.35,1754300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-19",268.97,285,264.17001,284.29999,10.72,3.92,1417700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":517,"volume":1474,"transactions":9,"vwap":1472},"2026-03-18",281.29999,287.10001,273.54999,273.57999,-8.37,1370500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-17",270.62,284.75,269.019989,281.95001,11.42,4.22,1584000,{"date":1485,"open":1486,"high":1487,"low":1479,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-16",270.91,278.98001,270.53,7.07,2.68,1620200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-13",264,271.73001,262.13,263.45999,-1.43,-0.54,1129400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1182,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-12",260.69,269.98001,257.25,264.89001,-0.34,1293200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-11",267.22,272.88,263.75,265.79999,-3.4,-1.26,1420400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-10",268.84,278,265.85001,269.20001,1.25,0.47,1715300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-09",245.13,268.14999,244.50999,267.95001,18.43,7.39,2731400,{"date":1537,"open":1538,"high":1522,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-06",258.70001,249.020004,249.52,-16.31,-6.14,1930300,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-05",275.54999,257.59,265.82999,-4.81,-1.78,1562700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1293,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-03-04",261.29999,274.67001,257.69,270.64001,5.33,1932800,{"date":1561,"open":1562,"high":1563,"low":53,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-03",254.63,262.5,256.95001,-10.03,-3.76,2021300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-03-02",266.59,275.95001,261.28,266.98001,-10.65,-3.84,2541300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-27",276.98999,278.19,270.45999,277.63,-1.53,-0.55,2215900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":407,"percent_change":200,"volume":1592,"transactions":9,"vwap":1591},"2026-02-26",297.049988,299.28,272.95001,279.16,3262200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-25",299.35999,305,293.56,293.98001,-2.37,-0.8,2107700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-24",299.60001,307.10001,292.97,296.35001,-0.33,-0.11,1529400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-23",288.54001,299.23999,285.5,296.67999,3.99,1.36,1574200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1618,"percent_change":1525,"volume":1626,"transactions":9,"vwap":1625},"2026-02-20",290.14999,300.64999,287,292.69,1835900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-19",285.94,292.01001,279.25,291.32999,-0.07,-0.02,1883500,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-18",286.29999,301.67999,291.39999,4.74,1.65,1811300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":753,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-17",276.34,290.76999,271,286.66,2.14,1719000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1650,"volume":1659,"transactions":9,"vwap":1657},"2026-02-13",279.28,284.67999,272,280.66,5.87,2122700,{"date":1661,"open":1662,"high":1367,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-12",295.10999,274.25,274.79001,-20.89,-7.07,3632900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-11",307.45999,309,282.34,295.67999,-2.25,-0.76,2932000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-10",323.92001,325.01001,296.87,297.92999,-21.28,-6.67,2779900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-09",304.62,322.35001,301.5,319.20999,11.68,3.8,2427900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":919,"volume":1702,"transactions":9,"vwap":1700},"2026-02-06",305.13,317,304.35999,307.53,12.64,3582100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-05",276.5,303,272.72,294.89001,19.03,6.9,5244100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-04",290,290.64999,266.5,275.85999,-21.59,-7.26,4322500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-03",291.60999,300.25,282,297.45001,12.34,4.33,2692800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-02",285.17999,294.88,278.47,285.10999,4.12,1.47,4479200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-30",295.23001,308,279,280.98999,-19.01,-6.34,4525500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-29",332.040009,334.31,285.66,300,-45.23,-13.1,8841900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-28",343.5,352.20001,330.10001,345.23001,12.06,3.62,5297900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-27",312.95999,337.059998,312.89999,333.17001,24.92,8.08,3443400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-26",303.089996,311.73001,297.42999,308.25,5.16,1.7,2591200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1777,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1777},"2026-01-23",290.98001,304.78,276.67001,12.16,4.18,3282500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-22",300.92001,304,273.98999,290.92999,-18.83,-6.08,5785000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1268,"volume":1808,"transactions":9,"vwap":1806},"2026-01-21",310.82001,319.39999,296.56,309.76001,-1,2637800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1182,"volume":1816,"transactions":9,"vwap":1814},"2026-01-20",303.84,319.98999,301.82001,310.76001,-2.84,1673600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-16",313.45001,316.45999,299.38,313.60001,0.07,0.02,1946600,{"date":1827,"open":1828,"high":1829,"low":612,"close":1830,"change":1831,"percent_change":118,"volume":1832,"transactions":9,"vwap":1830},"2026-01-15",313.5,322.72,313.53,3.49,2004300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-14",325.69,327,304.54001,310.040009,-18.52,-5.64,2649200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-13",317.019989,333.78,313.089996,328.56,13.86,4.4,2567400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-12",299.79999,315.69,297.20001,314.70001,12.4,4.1,1598900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1251,"volume":1867,"transactions":9,"vwap":1865},"2026-01-09",293.45001,305.34,289,302.29999,13.7,2225800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-08",310.54999,312.29999,281.22,288.60001,-17.27,-5.65,3048000,{"date":1878,"open":1879,"high":1880,"low":1805,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-07",299.56,311.20001,305.87,0.87,0.29,1689700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1596,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1596},"2026-01-06",286.73999,305.75,272.67999,11.76,4.01,3074300,{"date":1894,"open":469,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2026-01-05",310.53,286.84,293.23999,-9.16,-3.03,2730000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2026-01-02",298.10001,312.79999,297.45999,302.39999,6.79,2.3,2083300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":991,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-31",299.39999,304.01001,295.28,295.60999,-1.27,1164900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1912,"change":1923,"percent_change":1516,"volume":1924,"transactions":9,"vwap":1912},"2025-12-30",303.25,306.94,299.10001,-3.82,1120500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1507,"percent_change":1609,"volume":1931,"transactions":9,"vwap":1930},"2025-12-29",296,308.53,293.079987,303.22,1541100,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-26",311.60999,302.25,303.56,-5.03,-1.63,998600,{"date":1941,"open":1913,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":876,"volume":1946,"transactions":9,"vwap":1944},"2025-12-24",312.60999,302.14999,308.59,5.13,649000,{"date":1948,"open":1865,"high":1949,"low":1950,"close":1951,"change":1515,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-23",309.73999,301.70001,303.45999,-1.11,1200000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1957,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1957},"2025-12-22",301.62,306.85999,293.60001,14.57,4.98,1961000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-19",275.35001,293.87,274.45001,292.29001,21.37,7.89,3770400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1550,"volume":1978,"transactions":9,"vwap":1976},"2025-12-18",289.59,291.89999,266.059998,270.92001,-4.91,3234700,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-17",293.29001,296.29999,266,275.82999,-13.04,-4.51,5056800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-16",297.57001,305.39999,286.25,288.87,-14.11,-4.66,2893600,{"date":1998,"open":610,"high":1999,"low":480,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-15",311.60001,302.98001,-3.52,-1.15,2553700,{"date":2005,"open":2006,"high":2006,"low":1913,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-12",342.29001,306.5,-44.91,-12.78,4856300,{"date":2012,"open":2013,"high":2014,"low":1836,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-11",341.53,351.82999,351.41,2.75,0.79,2890400,{"date":2020,"open":787,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":1087,"transactions":9,"vwap":2023},"2025-12-10",353.38,333.79001,348.66,6.63,1.94,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-09",337.14999,344.75,332.38,342.029999,1.27,0.37,1356000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-08",335,343,332.14999,340.76001,15.67,4.82,2489400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1908,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-12-05",324.41,327.95001,320.62,325.089996,0.71,1395700,{"date":2053,"open":612,"high":2054,"low":1795,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-04",326,322.79001,14.38,4.66,1932500,{"date":2060,"open":1596,"high":2061,"low":2062,"close":2063,"change":1736,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-12-03",314.79001,297.35001,308.41,1.35,2026300,{"date":2067,"open":2068,"high":2037,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-12-02",321.92001,303.23001,304.29001,-14.08,-4.42,3611800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-12-01",336.29001,337,316.73001,318.37,-26.04,-7.56,3142000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-28",333.13,344.78,331,344.41,12.17,3.66,1528200,{"date":2093,"open":2094,"high":2095,"low":435,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-26",322.049988,336.31,332.23999,4.49,1.37,2589000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-25",323.57001,331.20001,316.5,327.75,5.21,1.62,3196300,{"date":2110,"open":1463,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-24",324.019989,282.67999,322.54001,42.48,15.17,5153900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-21",278.23001,284.54999,263.079987,280.059998,-2.22,-0.79,5335000,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1167,"volume":2132,"transactions":9,"vwap":2130},"2025-11-20",330.5,278.85001,282.28,-30.2,4564100,{"date":2134,"open":1639,"high":847,"low":1639,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-19",312.48001,12.56,4.19,3295700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-18",304.47,312.87,297.5,299.92001,-9.45,-3.05,3095200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-17",306.89999,324.79999,304.079987,309.37,-1.51,-0.49,3016900,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-14",277.60001,311.23999,275.76999,310.88,18.13,6.19,4941800,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-13",327.44,283,292.75,-41.82,-12.5,6005200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":289,"volume":2181,"transactions":9,"vwap":2179},"2025-11-12",336.35999,338.57999,329,334.57001,2.71,1653300,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-11",340.5,327.69,331.85999,-12.75,-3.7,1845600,{"date":2191,"open":2192,"high":2193,"low":2037,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-10",340.67999,346.20001,344.60999,22.51,6.99,2310900,{"date":2199,"open":2200,"high":2087,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-11-07",329.82001,303.5,322.10001,-18.66,-5.48,4986200,{"date":2207,"open":339,"high":2208,"low":2209,"close":2040,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2040},"2025-11-06",361.76999,332.79999,-11.85,-3.36,2580000,{"date":2214,"open":2037,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-11-05",363.39999,332.70999,352.60999,16.82,5.01,2762800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":991,"volume":2228,"transactions":9,"vwap":2226},"2025-11-04",331.67001,348.67999,330.20001,335.79001,-13.22,2064700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-03",346.26001,350.41,333.64001,349.01001,4.53,1.32,1865900,{"date":2239,"open":2234,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-31",360.98999,333.25,344.48001,4.35,1.28,2799100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":429,"volume":2253,"transactions":9,"vwap":2251},"2025-10-30",332.41,348.92001,329.23999,340.13,2.36,2788400,{"date":2255,"open":820,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1076,"volume":2260,"transactions":9,"vwap":2258},"2025-10-29",349.89999,332.12,337.76999,11.32,4002700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-28",346.01001,355.5,314.56,326.45001,24.63,8.16,7721700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":1813,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1813},"2025-10-27",306.69,314.29001,301.69,5.2,1.75,5348200,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-24",295.01001,300.75,292,296.62,13.89,4.91,2865700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-23",270,284.39001,269.92999,282.73001,11.84,4.37,1950700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-22",273.51001,279.70001,262,270.89001,6.2,2.34,3146800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-21",272.42001,274.70001,261.48001,264.69,-8.81,-3.22,1834000,{"date":2315,"open":2316,"high":1624,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-20",284.01001,268.67001,273.5,-2.96,-1.07,2317000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1515,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-10-17",272.45999,286.42999,271.14001,276.45999,-1.21,2367700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-16",290.37,296.85001,276.37,279.85999,9.9,3.67,4806700,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-15",253.19,271.70001,269.95999,22.21,8.96,2802600,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-14",247.89999,255.78999,238.23,247.75,-13.31,-5.1,3236800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-13",263.76001,270.14999,250.83,261.059998,17.34,7.11,3289800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-10",262.049988,263.89999,243.71001,243.72,-16.06,-6.18,2815600,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-09",254.39999,260.57999,248.16,259.78,4.9,1.92,1490500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-08",238.94,254.99001,238.64,254.88,17.09,7.19,3187200,{"date":2393,"open":2394,"high":2395,"low":27,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-10-07",237.22,243.089996,237.78999,2.45,1.04,1863800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2050,"volume":2407,"transactions":9,"vwap":2405},"2025-10-06",240.45,244.58,233.82001,235.34,1.67,3081700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-10-03",245.99001,249,231.44,233.67,-17.24,-6.87,3695900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-10-02",257.029999,257.57999,246.49001,250.91,-0.78,-0.31,1731400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-10-01",241.46001,252.3,238.67,251.69,5.31,2.16,2093400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1200,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-30",247.55,250.3,239.59,246.38,0.17,1899100,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2433,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-09-29",246.89,251.45,245.12,245.95,0.89,1900300,{"date":2452,"open":2453,"high":53,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-26",245.25,237.94,243.78999,-0.85,-0.35,2145300,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1790,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-09-25",227.24001,247.58,227,244.64,1.74,3831300,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1684,"volume":2474,"transactions":9,"vwap":2472},"2025-09-24",255.89999,256.079987,239.78,240.46001,-17.18,3413400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-23",256.32999,261.82999,252,257.64001,2.85,1.12,2545600,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":160,"volume":2491,"transactions":9,"vwap":2489},"2025-09-22",252.63,257,249.28,254.78999,1.86,2212600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2449,"percent_change":153,"volume":2498,"transactions":9,"vwap":2497},"2025-09-19",252.16,255.24001,242.78,252.92999,3756400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-18",253.0099945,256.47,246.14,252.039993,4.38,1.77,2743000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-09-17",253.029999,254.28999,239.8,247.66,-6.73,-2.65,3272300,{"date":2518,"open":2411,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1102,"volume":2523,"transactions":9,"vwap":2521},"2025-09-16",258.16,248.23,254.39,5.4,2521000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-09-15",241.12,250.7,238.13,248.99001,7.22,2.99,2747300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-12",245.45,246.99001,237.73,241.77,-3.97,-1.62,2140400,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-11",251.39999,252.13,242.57001,245.74001,-7.29,-2.88,3175600,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2510,"change":2556,"percent_change":2337,"volume":2557,"transactions":9,"vwap":2510},"2025-09-10",252.60001,254,242.16,8.95,3692000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-09-09",244.12,250.14999,239.020004,244.080002,-0.25,-0.1,3151200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1642,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-09-08",246.52,254.7,244.14999,244.33,0.68,4783500,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-09-05",242.84,257.39999,234.080002,242.67999,21.34,9.64,7696700,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-09-04",211.2,221.59,210.62,221.34,9.47,4.47,3861600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-09-03",202.25,212.3,199.78,211.87,11.24,5.6,3827000,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-09-02",187.8,200.64,183.66,200.63,5.88,3.02,3182400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-29",210.36,211,193.17,194.75,-17.58,-8.28,3939500,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-28",203.57001,214.63,203.46001,212.33,10.23,5.06,3224500,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2276,"volume":2636,"transactions":9,"vwap":2634},"2025-08-27",199.36,202.17,195.34,202.10001,3.48,1764700,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-26",192.050003,199.55,198.62,5.71,2.96,1984100,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1617,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-08-25",188.48,193.96001,186.75,192.91,2.11,1909600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":1790,"volume":2660,"transactions":9,"vwap":2658},"2025-08-22",181.21001,190.33,179.0099945,188.92,7.58,2865800,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2456,"volume":2668,"transactions":9,"vwap":2666},"2025-08-21",183.28999,184.0099945,179.5,181.34,-1.56,1357400,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-20",181.029999,183.13,173.23,182.89999,-1.83,-0.99,3809900,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-19",193.67,193.82001,182.5,184.73,-10.15,-5.21,3648300,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2424,"volume":2694,"transactions":9,"vwap":2692},"2025-08-18",194.75999,197.49001,191.32001,194.88,-0.6,1652900,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-08-15",195.92,196.28,189.16,195.48,-1.16,-0.59,2430100,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-08-14",199.60001,200.5,192.13,196.64,-7.58,-3.71,4232600,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":516,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-08-13",216.53999,218.8,201.21001,204.22,-4.32,4069500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1728,"volume":2728,"transactions":9,"vwap":2726},"2025-08-12",206,213.73,205.57001,213.45,8.85,2715200,{"date":2730,"open":2731,"high":2732,"low":2622,"close":2733,"change":2734,"percent_change":833,"volume":2735,"transactions":9,"vwap":2733},"2025-08-11",207.64999,211.71001,204.60001,-3.06,2754200,{"date":2737,"open":2595,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-08-08",209.24001,201.75999,207.66,6.45,3.21,3023800,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2717,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2717},"2025-08-07",201.2,205.59,197.8,2.58,1.3,3050100,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1380,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-08-06",194.92,199.089996,191.60001,198.63,1.08,2944600,{"date":2761,"open":2762,"high":2763,"low":2756,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-08-05",202.5,205.25999,196.50999,-4.94,-2.45,3715000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-08-04",199.050003,204.47,195.85001,201.45,6.71,3.45,2485300,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-08-01",189.080002,198.64999,188.78,194.74001,-5.12,-2.56,4545600,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":1516,"volume":2793,"transactions":9,"vwap":2791},"2025-07-31",209.17,210.71001,198.75,199.86,-2.55,4614200,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-30",204,214.47,198.59,202.41,0.41,0.2,6618400,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-29",186.5,208.66,183.17,202,28.63,16.51,14567300,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-28",169.89999,173.71001,169.19,173.37,3.15,1.85,4777000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":22,"volume":2828,"transactions":9,"vwap":2826},"2025-07-25",165.86,170.38,164.52,170.22,6.24,2587200,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1549,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-07-24",172.050003,173.63,161.84,163.98,-2.85,4169100,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-23",158.39,168.85001,158.14999,168.78999,11.88,7.57,4590500,{"date":2847,"open":2848,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-07-22",160.97,153.11,156.91,-6.11,-3.75,3844400,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-07-21",157.41,164.50999,154.63,163.020004,2.9,1.81,3590500,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-07-18",161.19,162.28,154.53999,160.12,-2.77,-1.7,4124700,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2875,"change":212,"percent_change":2465,"volume":2877,"transactions":9,"vwap":2875},"2025-07-17",159.75999,162.89,157.99001,2403900,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-07-16",159.89999,161.75,156.14999,160.10001,-0.39,-0.24,2447300,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":74,"volume":2894,"transactions":9,"vwap":2892},"2025-07-15",165.49001,165.83,158.78999,160.49001,-1.75,3037100,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-07-14",160.35001,162.94,158.11,162.24001,1.21,0.75,1910500,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-07-11",157.25999,162.14,156.53999,161.029999,2.2,1.39,2184100,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":1267,"volume":2920,"transactions":9,"vwap":2918},"2025-07-10",162.62,163.050003,152.92,158.83,-2.07,3545400,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2275,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-07-09",156.8,163.95,155.41,160.89999,3.34,3371700,{"date":2930,"open":2931,"high":2876,"low":2932,"close":2933,"change":1782,"percent_change":364,"volume":2934,"transactions":9,"vwap":2933},"2025-07-08",156.089996,152.42999,155.7,2985000,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-07-07",157.27,159,153.66,154,-5.26,-3.3,3497500,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-07-03",154.88,160.63,154.33,159.25999,4.36,2.81,2227800,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-07-02",149.36,155.31,147,154.89999,5.99,4.02,4136800,{"date":2963,"open":2958,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-07-01",155.5,144.27,148.91,-7.2,-4.61,4771500,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-06-30",154.39999,157.35001,152.35001,156.11,3.44,2.25,2805300,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-06-27",150.14999,155.35001,149.69,152.67,2.52,1.68,4106600,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2981,"change":2993,"percent_change":160,"volume":2994,"transactions":9,"vwap":2981},"2025-06-26",150.39,152.98,149.5,1.11,3011400,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":2275,"percent_change":1764,"volume":3001,"transactions":9,"vwap":3000},"2025-06-25",145.57001,152.23,145.53,149.039993,4852600,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-24",138,143.98,136.029999,143.84,7.5,5.5,3335400,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":2993,"percent_change":289,"volume":3017,"transactions":9,"vwap":3016},"2025-06-23",133.92999,136.53,130.67999,136.34,3218200,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":594,"percent_change":722,"volume":3024,"transactions":9,"vwap":3023},"2025-06-20",138.32001,139.23,133.73,135.23,2591100,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3030},"2025-06-18",134.3,139.89,133.36,136.25,4.07,3.08,3944900,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-06-17",128.36,134.87,128.24001,132.17999,3.94,3.07,3006400,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3038,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3038},"2025-06-16",127.83,132.7,127.2,2.91,2.32,3085500,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-06-13",127,129.56,124.72,125.33,-5.4,-4.13,2718300,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":1345,"volume":3067,"transactions":9,"vwap":3065},"2025-06-12",126.35,131.7,125.76,130.73,3.04,4018700,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-06-11",122.91,129.52,122.029999,127.69,6.18,5.09,5465200,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-06-10",123,126.25,117.28,121.51,-1.14,-0.93,4322600,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":2381,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3091},"2025-06-09",122.97,123.49,118.6,122.65,1.59,2914700,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":61,"volume":3101,"transactions":9,"vwap":3099},"2025-06-06",121.029999,122.38,118.25,120.73,1.42,2464900,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":2702,"percent_change":2155,"volume":3108,"transactions":9,"vwap":3107},"2025-06-05",120.32,122.23,118.52,119.31,2911200,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-06-04",121.44,122.81,118.14,119.9,-1.36,-1.12,2411500,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-06-03",118.23,121.58,116.95,121.26,4.62,3.96,3284500,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-06-02",114.96,116.88,112.74,116.64,1.26,1.09,3027300,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":2676,"percent_change":2456,"volume":3142,"transactions":9,"vwap":3141},"2025-05-30",114.28,115.71,110.54,115.38,4391300,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":2893,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3148},"2025-05-29",118.81,119.010002,114.92,116.37,-1.48,3653400,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":1675,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3156},"2025-05-28",118.74,119.35,114.71,118.12,-0.64,2934400,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":2702,"percent_change":2155,"volume":3165,"transactions":9,"vwap":3164},"2025-05-27",123.99,124.67,117.34,118.88,3520900,{"date":3167,"open":3168,"high":3169,"low":3141,"close":3170,"change":920,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3170},"2025-05-23",116.39,121.28,119.47,0.97,2909200,{"date":3174,"open":3175,"high":3176,"low":3175,"close":3177,"change":919,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3177},"2025-05-22",113.75,120.040001,118.32,3.76,4071900,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":2098,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3185},"2025-05-21",112.66,117.5,111.76,114.029999,1.22,4790800,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3182,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3182},"2025-05-20",110.6,113.4,109.9,1.06,0.95,3209300,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":816,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3201},"2025-05-19",110.2,112.52,109.089996,111.6,-1.46,2919800,{"date":3205,"open":3201,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3208},"2025-05-16",113.29,110.29,113.25,1.76,1.58,2373400,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3217},"2025-05-15",110.96,112.76,108.96,111.49,-1.96,-1.73,2890300,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":1294,"percent_change":3227,"volume":3228,"transactions":9,"vwap":3226},"2025-05-14",113.5,116.099998,110.37,113.45,3.26,5633000,{"date":3230,"open":3231,"high":3232,"low":3231,"close":3233,"change":3234,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3233},"2025-05-13",100.66,110.75,109.87,9.55,9.52,6400500,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":3243,"percent_change":3244,"volume":3245,"transactions":9,"vwap":3242},"2025-05-12",99.69,100.59,95.67,100.32,7.27,7.81,5604700,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":3252,"percent_change":1515,"volume":3253,"transactions":9,"vwap":3251},"2025-05-09",97.37,98.49,92.3,93.050003,-3.28,2693300,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":723,"percent_change":893,"volume":3260,"transactions":9,"vwap":3259},"2025-05-08",99,99.68,94.7,96.33,3038200,{"date":3262,"open":3263,"high":3264,"low":3265,"close":3266,"change":1618,"percent_change":808,"volume":3267,"transactions":9,"vwap":3266},"2025-05-07",94.45,96.75,92.76,96.55,2742500,{"date":3269,"open":3270,"high":3271,"low":3270,"close":3272,"change":3273,"percent_change":3274,"volume":3275,"transactions":9,"vwap":3272},"2025-05-06",90,95.81,95.19,2.83,3.06,2756600,{"date":3277,"open":3278,"high":3279,"low":3280,"close":3281,"change":3282,"percent_change":1150,"volume":3283,"transactions":9,"vwap":3281},"2025-05-05",92.75,94.43,91.67,92.36,-1.71,2590500,{"date":3285,"open":3286,"high":3287,"low":3288,"close":3289,"change":3290,"percent_change":3291,"volume":3292,"transactions":9,"vwap":3289},"2025-05-02",91.23,96.63,91.22,94.07,4.86,5.45,3329400,{"date":3294,"open":3295,"high":3296,"low":3297,"close":3298,"change":3299,"percent_change":3300,"volume":3301,"transactions":9,"vwap":3298},"2025-05-01",90.24,93.52,89.019997,89.21,3.86,4.52,5626400,{"date":3303,"open":3304,"high":3305,"low":3306,"close":3307,"change":2870,"percent_change":3308,"volume":3309,"transactions":9,"vwap":3307},"2025-04-30",83.3,85.71,81.88,85.35,-1.95,3420200,{"date":3311,"open":3312,"high":3313,"low":3314,"close":3315,"change":3316,"percent_change":3317,"volume":3318,"transactions":9,"vwap":3315},"2025-04-29",87.5,88.45,86.18,87.050003,-0.71,-0.81,3076200,{"date":3320,"open":3321,"high":3322,"low":3323,"close":3324,"change":1267,"percent_change":3325,"volume":3326,"transactions":9,"vwap":3324},"2025-04-28",89.54,91.2,85.55,87.76,-1.45,4187700,{"date":3328,"open":3329,"high":3330,"low":3331,"close":3332,"change":3333,"percent_change":3334,"volume":3335,"transactions":9,"vwap":3332},"2025-04-25",90.010002,94.19,88.12,89.050003,-3.09,-3.35,6941600,{"date":3337,"open":3338,"high":3339,"low":3340,"close":3341,"change":3342,"percent_change":3343,"volume":3344,"transactions":9,"vwap":3341},"2025-04-24",90.23,95.22,90.099998,92.14,3.95,4.48,7728100,{"date":3346,"open":3347,"high":3278,"low":3348,"close":3349,"change":3350,"percent_change":3351,"volume":3352,"transactions":9,"vwap":3349},"2025-04-23",88.52,87.13,88.19,5.42,6.55,4989500,{"date":181,"open":3354,"high":3355,"low":177,"close":3356,"change":1077,"percent_change":920,"volume":3357,"transactions":9,"vwap":3356},81.83,85.68,82.77,3337800]