[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COHR":3,"homepage-market-summary":30,"stock-historical-COHR":172},{"ticker":4,"date":5,"profile":6,"quote":14},"COHR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Coherent Corp.","NYSE",null,"OPTICAL INSTRUMENTS & LENSES","Coherent Corp is a vertically integrated manufacturing company that develops, manufactures, and markets lasers, transceivers, and other optical and optoelectronic devices, modules, and systems, as well as engineered materials, for use in the communications, industrial, instrumentation, and electronics markets. Its reporting segments are Datacenter Communications and Industrial. Its geographic areas are North America, Europe, China, Japan, and the rest of the world.","30,000","Saxonburg, PA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},319.19,290,323.23,286.4166,287.81,31.38,10.9,11221087.512091,262803,313.4827,440,0.101563,783574.6101219134,72.5,9229,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},50.81,5188502,1893803376.815138,512.41,"2025-04-21",[183,184,194,205,216,227,238,249,260,271,282,293,304,315,326,336,347,357,367,378,389,400,411,422,433,444,455,466,477,488,498,509,520,531,542,553,564,574,585,596,607,617,628,638,648,659,670,680,691,702,713,724,735,746,755,764,773,782,791,800,809,818,827,836,845,854,863,872,880,889,898,907,916,925,934,943,951,960,968,976,985,994,1002,1011,1019,1028,1037,1046,1055,1063,1071,1079,1088,1097,1106,1114,1123,1132,1141,1150,1159,1168,1176,1185,1194,1203,1211,1220,1229,1238,1247,1255,1264,1273,1282,1291,1299,1307,1316,1325,1334,1343,1352,1361,1370,1379,1387,1395,1404,1412,1420,1429,1437,1445,1454,1463,1472,1481,1489,1498,1506,1515,1524,1533,1542,1551,1560,1569,1578,1587,1596,1605,1613,1621,1630,1637,1646,1655,1664,1673,1681,1690,1699,1707,1715,1723,1731,1740,1749,1758,1767,1775,1783,1791,1800,1808,1817,1826,1835,1844,1853,1861,1869,1878,1887,1896,1904,1913,1921,1930,1937,1945,1952,1961,1969,1977,1986,1995,2004,2012,2020,2029,2036,2045,2053,2062,2070,2079,2088,2096,2105,2113,2120,2129,2137,2146,2154,2163,2172,2180,2188,2197,2205,2213,2222,2231,2240,2248,2257,2264,2273,2282,2290,2297,2306,2313,2322,2331,2340,2349,2357,2364,2373,2381,2389,2398,2406,2415,2423,2431,2439,2448,2456,2465,2473,2480,2487,2495,2502,2509,2517,2524,2533,2541,2548,2556,2564,2573,2581,2588,2597,2606,2615,2624,2633,2641,2650,2657,2664,2672,2679,2687,2696,2703,2711,2719,2728,2735,2742,2750,2758,2767,2775,2783,2792,2800,2808,2817,2824,2831,2838,2846,2853,2860,2868,2877,2885,2892,2900,2908,2917,2924,2933,2941,2948,2957,2966,2975,2982,2990,2998,3005,3013,3020,3029,3038,3047,3056,3063,3071,3077,3084,3092,3101,3109,3117,3126,3135,3142,3150,3156,3164,3170,3177,3185,3193,3202,3211,3218,3224,3233,3241,3248,3256,3265,3273,3281,3289,3297,3304,3312,3320,3329,3338,3346],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",294.66,299.5,282.25,-4.4,-1.51,5354233.898393,119453,286.3573,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",289.925,302.72,285.85,292.21,9.76,3.46,5670083.203197,143012,294.3363,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",290.08,299.37,275.79,282.45,-13.38,-4.52,6884988.098165,181918,281.5041,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",297.92,301.77,290.28,295.83,5.22,1.8,4698388.088687,111411,296.0052,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",294.9,300.89,290.2,290.61,-9.99,-3.32,4995947.230191,132735,293.0688,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",312.12,312.2398,298.465,300.6,-9.79,-3.15,5712542.605646,138297,302.1632,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",310.285,323.4299,305,310.39,-11.13,-3.46,7469595.776293,180953,311.1176,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",326.48,332.86,316.635,321.52,4.16,1.31,7586508.488385,172240,325.1704,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",305.73,318.45,302.11,317.36,21.38,7.22,10170545.25387,161138,312.5726,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",302.91,312.42,290.1,295.98,6.05,2.09,6563320.238501,147769,297.813,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",280.56,294.5552,278.01,289.93,18.76,6.92,7543172.697124,151132,287.6781,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",271.145,279.4995,269.34,271.17,4.67,1.75,4105776.788533,108945,273.1287,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",283.75,284.97,265.49,266.5,-38.87,-12.73,9346502.000283,245669,272.8258,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":266,"volume":333,"transactions":334,"vwap":335},"2026-09-11",303.18,312.68,292.51,305.37,12.2,7308603.560741,137983,304.2469,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",296.085,309.99,290.26,293.17,-10.31,-3.4,5638368.756173,136394,298.9552,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",301.86,313.3292,303.48,1.6,0.53,5036114.592896,131952,306.647,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",281.05,315.7,301.88,20.02,7.1,8701480.756146,206506,303.839,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",269.69,283.8525,264.1,281.86,17.45,6.6,5043673.896735,132300,279.553,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",266.86,268.65,255.25,264.41,-4.23,-1.57,4218949.452139,114001,263.5937,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",268.12,272.5,263.67,268.64,-3.39,-1.25,4146711.247204,110798,267.8279,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",270.5,276.04,264.6386,272.03,-5.8,-2.09,5518430.368714,131757,270.8098,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",280.25,281.99,275.12,277.83,-1.37,-0.49,5053877.202549,97705,277.2549,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",289.44,291.27,278.045,279.2,-16.19,-5.48,5240166.861913,113916,282.6203,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",303.675,307.49,291.02,295.39,1.02,0.35,4907584.134693,115102,296.0785,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",286.23,294.86,283.5,294.37,6.23,2.16,5468246.686781,110591,291.3151,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",287.15,291.71,281.32,288.14,12.65,4.59,4738904.315513,111232,285.905,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",275.3,279.95,262.62,275.49,-14.03,-4.85,6919688.709723,164325,272.7917,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",296.98,303.99,283.405,289.52,-0.51,-0.18,6009677.929393,155070,291.0414,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",291.55,277.8701,290.03,2.56,0.89,4891551.880337,135915,286.5702,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",309.11,312,284.75,287.47,-18.96,-6.19,7349318.321624,235405,292.7729,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",324.605,329.44,305.5,306.43,-44.79,-12.75,9528912.897969,292728,312.6726,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",333.52,362.32,330.24,351.22,25.39,7.79,8433298.766183,195608,351.2362,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",328.58,346.17,317.205,325.83,-1.4,-0.43,8689833.754215,218657,329.0951,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",344.88,361.99,325.27,327.23,-28.41,-7.99,12929539.801969,339407,339.9863,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",358.14,362.06,338.73,355.64,27.07,8.24,9837752.628417,268076,353.4352,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":101,"volume":571,"transactions":572,"vwap":573},"2026-08-11",323.86,332,315.4001,328.57,3.42,6339477.081081,163589,326.7865,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",383.185,386.5,325,325.15,-53.98,-14.24,9705785.958084,295425,341.699,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",360.02,391.365,353.15,379.13,44.91,13.44,10594907.804975,253724,373.1992,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",314.71,354.47,309.19,334.22,6,1.83,5933517.998623,157346,336.8067,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",319.4,347.66,328.22,4.49,1.39,5719638.448218,187123,333.5262,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",325.87,336.36,316.1,323.73,35.59,12.35,8584735.315086,222872,326.9407,{"date":629,"open":630,"high":631,"low":632,"close":460,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",254.86,293.04,248.4687,25.25,9.6,5523274.734416,144163,281.4035,{"date":639,"open":640,"high":414,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",275.9,257.125,262.89,13.83,5.55,5452250.437976,141594,265.6964,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",243.395,250.59,239.3,249.06,27.01,12.16,5499439.7847,127281,245.6001,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",243.925,245,220.68,222.05,-21.28,-8.75,6815315.021554,189877,227.6791,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":342,"volume":677,"transactions":678,"vwap":679},"2026-07-28",257.28,257.33,228.2301,243.33,-27.98,8327046.089388,202360,240.0245,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",282.12,283.2,256.16,271.31,-11.08,-3.92,4598482.213674,124663,265.4783,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",306,308,280.91,282.39,-30.83,-9.84,3752459.49866,105323,287.4619,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",308.74,327.78,306.85,313.22,1.03,0.33,2779130.290513,78953,315.4778,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",306.68,319.76,305.85,312.19,-5.03,-1.59,2769746.623142,73198,314.3371,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",307.26,319.95,301.8667,317.22,31.82,11.15,4531771.913197,124970,313.1247,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",288.65,298.87,284.2,285.4,7.8,2.81,3606819.200465,101271,291.023,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",264.84,285.34,255.14,277.60001,0.64,0.23,5952900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",286.089996,289.92999,273.87,276.95999,-22.42,-7.49,4962600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",315.12,316.13,281.059998,299.38,-11.39,-3.67,5188100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",320.5,322.01001,307.10001,310.76999,3.38,1.1,3093700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",314,322.84,306.10001,307.39001,-17.11,-5.27,3218900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",321.39999,330.14999,315.19,324.5,-2.74,-0.84,4030200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",335.14001,340.73001,326.26999,327.23999,10.19,3.21,4158600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",312.14999,328.54001,304.76999,317.049988,2.92,0.93,3873700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",320.92001,330,304.070007,314.13,-21.57,-6.43,5475000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",333.19,352.20001,331,335.70001,2.34,0.7,3258300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",358.079987,371.75,325.66,333.35999,-35.29,-9.57,6965900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",370.10999,386.73999,360.01001,368.64999,-25.82,-6.55,4316200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",388.42999,399.45001,381.60001,394.47,3.25,0.83,4428300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",379.089996,391.47,341.67999,391.22,10.66,2.8,7860000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":852,"volume":879,"transactions":9,"vwap":877},"2026-06-26",392.79999,393.39001,368.20001,380.56,-26.69,7103900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",415.17999,419,376.34,407.25,14.75,3.76,4530200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",385.10001,397,365.01001,392.5,11.28,2.96,4641200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",388.69,399.14001,379.51999,381.22,-44.26,-10.4,5954800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-22",395.040009,439.67999,380.01001,425.48001,35.91,9.22,9178100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-18",394,402.78,376.64999,389.57001,10.72,2.83,7520600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",387.019989,393,376.54999,378.85001,-3.96,-1.03,5707600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-16",423.73999,424,381.85001,382.81,-31.03,-7.5,5594400,{"date":944,"open":945,"high":946,"low":918,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",403.35001,420.57001,413.84,28.81,7.48,5158700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-12",374.26999,394.5,354.19,385.029999,21.45,5.9,5386600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":79,"volume":967,"transactions":9,"vwap":965},"2026-06-11",354.85001,371.089996,345.29999,363.57999,8.81,6489500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":121,"volume":975,"transactions":9,"vwap":973},"2026-06-10",353.48999,373.35999,345.53,354.76999,-1.17,5666800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-09",407.079987,410.70001,335.48001,355.94,-45.99,-11.44,8180300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-08",396,415,375.089996,401.92999,24.94,6.62,5558400,{"date":995,"open":996,"high":997,"low":989,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",405.26999,417.76001,376.98999,-44.91,-10.64,6418700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-04",398.70001,432.51001,380.20001,421.89999,4.47,1.07,6032700,{"date":1012,"open":1013,"high":25,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-03",435.98001,409.17999,417.42999,-9.46,-2.22,5393600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-02",381.85999,433.69,377.57999,426.89001,63.99,17.63,9124000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-01",350.92999,366,346.63,362.89999,1.43,0.4,6065900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-29",375.64999,378.26999,343.51001,361.47,-15.48,-4.11,11073100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-28",387.82001,393.51999,369.35999,376.95001,-3.23,-0.85,3698100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":974,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-27",383.92999,387.28,359.22,380.17999,-0.31,3989500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":174,"volume":1070,"transactions":9,"vwap":1068},"2026-05-26",383.32999,387.62,369.10001,381.35001,3.78,4081200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":538,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-22",382,385,368.51999,377.57001,-0.11,3980200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-21",361,382.48001,357.75,378,19.5,5.44,4366200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",362.97,365.85999,345.019989,358.5,4.87,1.38,5065900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",354.42001,365.94,336.70001,353.63,-9.2,-2.54,5779000,{"date":1107,"open":1073,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-18",384,352.85001,362.82999,-19.62,-5.13,6342100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-15",382.72,394.85999,370.94,382.45001,-22.49,-5.55,6627000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-14",400.089996,411.70999,390.31,404.94,1.23,0.3,4791300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-13",401.57999,413,378.5,403.70999,29.7,7.94,6758900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-12",372.95999,381.95001,348.98999,374.01001,-5.68,-1.5,5990300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-11",345,384.85001,338,379.69,44.43,13.25,9856100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-08",325.92999,339.47,315.029999,335.26001,16.07,5.03,7901600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":15,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":15},"2026-05-07",328.84,337.34,308.17001,-25.48,-7.39,12673300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-06",341.91,354.20001,331.22,344.67001,8.94,2.66,9720600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-05",325.029999,345.44,324.88,335.73001,5.84,1.77,5601200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-04",344.95001,348.29999,323.32001,329.89001,0.39,0.12,6539000,{"date":1204,"open":1205,"high":980,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",317.01001,310.57999,329.5,9.79,3.06,4620100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-30",310,321.14001,301.17999,319.70999,14.78,4.85,6165400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-29",308.45999,311.48001,298.089996,304.92999,0.96,0.32,6884400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-28",304.5,312.51999,291,303.97,-17.56,-5.46,6393400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-27",330.5,333.92999,309.44,321.53,-14.56,-4.33,6217500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":720,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-24",337.35999,343.76999,326.34,336.089996,-0.47,5294900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-23",342.95001,356.88,326.23001,337.67999,-12.79,-3.65,6064200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-22",352.89001,364.79999,338.10001,350.47,6.68,1.94,5202300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-21",352.94,362.54001,340.70999,343.79001,-3.72,-1.07,5115900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-20",346.28,348.47,335,347.51001,2.49,0.72,3872500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1092,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1092},"2026-04-17",333.48999,345.12,332.25,17.02,5.19,5628900,{"date":1300,"open":1301,"high":567,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-16",315,312.92001,328,19.8,6.42,6805400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-15",313.5,322.48001,304.059998,308.20001,-5.22,-1.67,4953400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-14",317.079987,320,299,313.42001,5.49,1.78,4500100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-13",305.75,313,302.81,307.92999,0.43,0.14,4516800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-10",295.95001,310.98001,275.69,307.5,23.33,8.21,7969000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-09",286.39999,301,277.19,284.17001,2.38,0.84,6374700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-08",277.29999,284.98001,265.72,281.79001,26.69,10.46,7230100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-07",251.87,259.98001,247,255.10001,1.88,0.74,4027500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-06",262.79999,267.59,249.72,253.22,-4.94,-1.91,3772200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":772,"transactions":9,"vwap":1384},"2026-04-02",235,261.89999,231.78999,258.16,10.36,4.18,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-04-01",244.14,256.88,247.8,9.59,4.03,6927800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-31",224.080002,238.77,220.2,238.21001,18.56,8.45,6152000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":244,"volume":1411,"transactions":9,"vwap":1409},"2026-03-30",247.58,248.92999,215.55,219.64999,-23.83,8235200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":38,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-27",243.81,253.60001,239.39,243.48,0.08,5433500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-26",261.14001,263,243.080002,243.28999,-28.75,-10.57,6390900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1077,"volume":1436,"transactions":9,"vwap":1434},"2026-03-25",275,278.79999,262,272.040009,-0.29,5314100,{"date":1438,"open":382,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-24",277.37,255.14999,272.32999,17.28,6.78,9338800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-23",254.19,267.67001,250.14999,255.050003,1.42,0.56,9205200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-20",280.53,281.16,241.0099945,253.63,-21.94,-7.96,51484800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-19",246,276.23999,243.88,275.57001,18.36,7.14,9382800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-18",251.94,265.79999,251.029999,257.20999,11.41,4.64,9952700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":385,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-17",235.25999,252.49001,230.2,245.8,-0.63,7599900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-16",255.0099945,262.79001,242.75999,247.37,4.61,1.9,6165200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1493,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1493},"2026-03-13",248.38,251.66,241.21001,1.49,0.62,3932600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-12",244.8,251.12,239.080002,241.27,-10.14,-4.03,5718800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-11",251.53999,258,242.82001,251.41,-9.23,-3.54,6806900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-10",259,272.59,258.17999,260.64001,8.32,3.3,7866100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-09",236.39,254.36,236,252.32001,16.6,7.04,10589700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-06",239.45,257.56,230.10001,235.72,-18.15,-7.15,8055900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-05",262.70999,275.34,246.57001,253.87,-20.99,-7.64,8812300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-04",295.79001,300.20001,260.64999,274.85999,-5.95,-2.12,10520100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-03",285.87,293.14999,271.67999,280.81,-18.1,-6.06,8099500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-02",274.92999,299.089996,271.62,298.91,39.98,15.44,10243400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-27",247.020004,260.91,241.71001,258.92999,8.79,3.51,15226100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-26",268.51001,270.48999,246.7,250.14,-17.76,-6.63,7894000,{"date":1606,"open":1607,"high":1608,"low":1526,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-25",260.60001,276.5,267.89999,13.04,5.12,7096800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":630,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":630},"2026-02-24",253.25,261.32999,247.92999,5.97,2.4,4618900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-23",248.17999,255,246.28,248.89,0.71,0.29,4712700,{"date":1631,"open":1632,"high":1484,"low":1633,"close":1623,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1623},"2026-02-20",232,229.50999,15.7,6.75,6285900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-19",221.96001,232.98,216.87,232.48,8.59,3.84,4084700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-18",220.72,229,219.16,223.89,3.93,1.79,3227100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-17",212.39999,224.39,204.57001,219.96001,2.73,1.26,4616600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-13",222.0099945,223.38,211,217.23,1.13,0.52,4052200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":395,"volume":1680,"transactions":9,"vwap":1678},"2026-02-12",227.25999,227.47,209.23,216.10001,-7.59,6733700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-11",234.98,237.60001,218.84,223.69,-4.68,-2.05,5608400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-10",232.2,236.11,225.17999,228.37,-14.09,-5.81,7514100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1217,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-02-09",227,247.14999,219.67999,242.46001,6.49,5940600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":966,"volume":1714,"transactions":9,"vwap":1712},"2026-02-06",216.53,234,213,227.67999,18.44,6589900,{"date":1716,"open":1717,"high":1668,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-05",179.11,175.24001,209.24001,-1.76,-0.83,12867100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1668,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1668},"2026-02-04",232.64999,240.39,203.33,-18.18,-7.93,13363100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-02-03",232.0099945,241.5,221.050003,229.17999,6.74,3.03,6938800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-02-02",208.78999,229.36,208.039993,222.44,10.26,4.84,5212000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-30",221.57001,237.17999,210.48,212.17999,-3.68,-1.7,7083200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-29",221,222.27,206.14,215.86,-5.28,-2.39,4535800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1470,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-28",214.0099945,222.97,210.55,221.14,3.34,4303500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1341,"volume":1782,"transactions":9,"vwap":1780},"2026-01-27",201.38,216.039993,200.60001,214,16.24,4140200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":171,"volume":1790,"transactions":9,"vwap":1788},"2026-01-26",196.28,205,192.38,197.75999,0.82,3097000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-23",198.23,200.23,189.5,196.94,-5.78,-2.85,2564900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1662,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2026-01-22",208.2,213.3,198.8,202.72,0.63,4101300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-21",197.50999,208.10001,191,201.46001,8,4.14,5978400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-20",186.31,198.35001,186.029999,193.46001,2.42,1.27,4305500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-16",197,201.92999,189.59,191.039993,-4.92,-2.51,3592300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-15",192.33,210.89999,190.95,195.96001,11.85,6.44,7028800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-14",190.74001,196.73,182.56,184.11,-5.92,-3.12,2882800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1218,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2026-01-13",189.080002,195.89,186.98,190.029999,2.62,4541300,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-12",174.5,186,185.17999,7.12,4,5984600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2026-01-09",169,181.55,167.5,178.059998,4.91,2.84,5456500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2026-01-08",190.16,191.21001,171.8,173.14999,-18.47,-9.64,5985000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2026-01-07",190,193.59,185,191.62,-2.49,-1.28,3064300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":266,"volume":1903,"transactions":9,"vwap":1901},"2026-01-06",182.32001,194.23,176.99001,194.11,7.75,4647500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2026-01-05",197.66,200.17999,179.75,186.36,-7.97,-4.1,5235400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":200,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2026-01-02",188,195.92,187.020004,194.33,5.29,3515100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-31",187.72,188.7,183.81,184.57001,-2.24,-1.2,2170000,{"date":1931,"open":1889,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":974,"volume":1936,"transactions":9,"vwap":1934},"2025-12-30",190.19,186.42999,186.81,-2.21,1259500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":86,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-29",187.95,190.75,183.55,189.020004,-1.41,2023200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":440,"percent_change":157,"volume":1951,"transactions":9,"vwap":1950},"2025-12-26",193.089996,193.99001,188.10001,191.72,1707600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-24",192.96001,195.24001,189.58,191.37,-0.5,-0.26,1566300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":494,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-23",187.56,192.99001,187.3,191.87,0.47,2052300,{"date":1970,"open":1971,"high":1972,"low":1795,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-22",192.87,197.21001,190.98,5.15,2.77,3380000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-19",178.7,187.12,174.81,185.83,10.12,5.76,4441000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-18",178.75,179.5,170.61,175.71001,5.27,3.09,4707800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-17",180,186.67,170.12,170.44,-4.76,-2.72,4582800,{"date":2005,"open":2006,"high":1848,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-16",177.55,172.059998,175.2,-3.25,-1.82,4319600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":106,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-12-15",183.83,186.53,177,178.45,0.06,4507400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-12",195,196.039993,176.63,178.34,-20.16,-10.16,7353000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":101,"percent_change":353,"volume":2035,"transactions":9,"vwap":2034},"2025-12-11",192.66,200.0099945,188.75,198.5,5474400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-10",193.32001,200.19,191.44,197.45,4.72,2.45,4188500,{"date":2046,"open":2047,"high":2022,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-09",180.60001,180.35001,192.73,6.87,3.7,3995700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-12-08",187.24001,190.85001,179,185.86,4.07,2.24,5857200,{"date":2063,"open":1864,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-12-05",188.36,181.48,181.78999,4.44,2.5,5181700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-12-04",169.60001,186.48,169.37,177.35001,6.39,3.74,6568600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-12-03",164.37,171.17999,158.21001,170.96001,6.07,3.68,4085700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":613,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-12-02",168,172.58,162.27,164.89,0.85,4572600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-12-01",160.41,165.73,160,163.5,-0.76,-0.46,4136200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1746,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-11-28",158.36,166.81,156.28,164.25999,6.66,4781500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1974,"percent_change":201,"volume":2119,"transactions":9,"vwap":2118},"2025-11-26",148.47,156.17,147,154,3664300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-25",146.2,149.089996,142.46001,148.85001,-2.96,-1.95,6559700,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-24",145.11,155.82001,151.81,12.3,8.82,5471200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-21",135.84,142.85001,130.42,139.50999,3.9,2.88,5003000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1112,"volume":2153,"transactions":9,"vwap":2151},"2025-11-20",150,155.7,133.24001,135.61,-7.33,5688700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-19",138.67999,147.57001,137.87,142.94,4.79,3.47,3658500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-18",136.86,139.75,132.99001,138.14999,-0.92,-0.66,3108900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1959,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-11-17",138.039993,144.12,136.31,139.070007,-0.19,3523500,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2103,"volume":2187,"transactions":9,"vwap":2185},"2025-11-14",134.37,146.020004,132.50999,139.33,-0.64,4134900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-13",152.22,152.67,136.74001,139.97,-16.7,-10.66,7205800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1053,"volume":2204,"transactions":9,"vwap":2202},"2025-11-12",161,164.0099945,155.83,156.67,-1.34,3716900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1313,"volume":2212,"transactions":9,"vwap":2210},"2025-11-11",162.33,163.12,156.36,158.0099945,-8.71,4184700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-10",159,168.57001,157.64999,166.72,12.21,7.9,6874700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-11-07",146.5,155,145.41,154.50999,-4.79,-3.01,7985100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-11-06",153.7,162.5,150.53,159.3,24.67,18.32,10803400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1495,"volume":2247,"transactions":9,"vwap":2245},"2025-11-05",131.71001,139.35001,126,134.63,5.93,9063100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-11-04",125.94,131.48,123.75,128.7,-3.3,-2.5,4230900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":53,"percent_change":166,"volume":2263,"transactions":9,"vwap":2262},"2025-11-03",133.53999,135.5,130.52,132,3782700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-31",135.55,136.7,128.080002,131.96001,-0.75,-0.57,4537100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-30",134.46001,137.17,132.42999,132.71001,-5.35,-3.88,3002500,{"date":2283,"open":2284,"high":2285,"low":2266,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-29",136.75,141.42999,138.059998,3.82,2.85,3712000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2270,"percent_change":140,"volume":2296,"transactions":9,"vwap":2295},"2025-10-28",133.91,136.13,131.45,134.24001,3008400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-27",133.22,136,131.37,134.99001,5.65,4.37,4588800,{"date":2307,"open":2308,"high":2262,"low":2309,"close":2310,"change":2311,"percent_change":1842,"volume":2312,"transactions":9,"vwap":2310},"2025-10-24",124.82,124.48,129.34,7.82,5477100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-23",115.15,121.88,115,121.52,6.15,5.33,2603300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-22",120.099998,122.65,112.96,115.37,-5.42,-4.49,3602300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-21",121.4,123.15,119.68,120.79,0.59,0.49,2993200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-20",119.66,125,119.51,120.2,3.85,3.31,3075800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1200,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-10-17",113.87,117.53,113.040001,116.35,0.34,2405500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":644,"percent_change":1166,"volume":2363,"transactions":9,"vwap":2362},"2025-10-16",112.86,117.95,112.32,115.96,3368300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-10-15",112.34,113.059998,108.19,110.41,1.04,0.95,3175500,{"date":2374,"open":2375,"high":2376,"low":2368,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-14",111.39,113.27,109.37,-5.76,-5,2641100,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1393,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-10-13",117.28,117.74,113.8,115.13,3.63,2868300,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-10-10",122,122.010002,111.080002,111.099998,-11.25,-9.19,3883700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1094,"volume":2405,"transactions":9,"vwap":2403},"2025-10-09",117.019997,122.93,116.5,122.35,5.68,3574600,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-10-08",114.68,117.45,113.97,116.67,3.11,2.74,2378700,{"date":2416,"open":2354,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-10-07",117.26,110.019997,113.56,-1.21,-1.05,3932300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":101,"volume":2430,"transactions":9,"vwap":2428},"2025-10-06",116.98,118.55,113.089996,114.77,1.19,3775500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":834,"volume":2438,"transactions":9,"vwap":2436},"2025-10-03",114.33,117.17,110.82,113.58,0.79,3016800,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-10-02",117,118.54,112.029999,112.79,-1.86,-1.62,3007500,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-10-01",105.019997,114.86,114.65,6.93,6.43,3101700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-30",108.54,110.6,105.51,107.72,-0.25,-0.23,2331000,{"date":2466,"open":2458,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-29",109.7,107.14,107.97,0.98,0.92,2411700,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":171,"percent_change":1200,"volume":2479,"transactions":9,"vwap":2478},"2025-09-26",106.45,107.58,104.78,106.99,2968500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":72,"percent_change":72,"volume":2486,"transactions":9,"vwap":2485},"2025-09-25",102.72,107.79,102.14,106.57,2602600,{"date":2488,"open":2489,"high":2490,"low":2477,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-24",110.029999,110.13,106.52,-2.77,-2.53,3291700,{"date":2496,"open":2317,"high":2317,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-23",108.010002,109.29,-5.31,-4.63,3488300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1322,"percent_change":1166,"volume":2508,"transactions":9,"vwap":2507},"2025-09-22",109,115.34,108.8,114.6,4579000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2470,"volume":2516,"transactions":9,"vwap":2514},"2025-09-19",107.91,109.74,106.96,109.11,1.06,3427000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1479,"percent_change":612,"volume":2523,"transactions":9,"vwap":2522},"2025-09-18",106.33,108.39,105.12,108.050003,3659700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-09-17",104.33,104.4,100.63,103.41,-1.06,-1.01,3901100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":1720,"volume":2540,"transactions":9,"vwap":2538},"2025-09-16",106.7,107.35,102.87,104.47,-1.87,3712600,{"date":2542,"open":2543,"high":2522,"low":2544,"close":2545,"change":2546,"percent_change":860,"volume":2547,"transactions":9,"vwap":2545},"2025-09-15",103.53,101.38,106.34,3.35,4235200,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1958,"volume":2555,"transactions":9,"vwap":2553},"2025-09-12",101.61,103.92,101.2,102.99,-0.52,3475300,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-09-11",102.54,106,101.64,103.51,0.02,3944100,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-09-10",102.65,106.8,102.16,103.49,4.27,4.3,5020100,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":1452,"volume":2580,"transactions":9,"vwap":2578},"2025-09-09",99.080002,99.32,95.5,99.22,0.55,2790100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":861,"percent_change":2094,"volume":2587,"transactions":9,"vwap":2586},"2025-09-08",98.79,99.9,96.82,98.67,2941200,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-09-05",98.22,100.82,94.55,97.84,2.22,2.32,7214700,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-09-04",90.5,95.67,90,95.62,7.15,8.08,5600300,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-09-03",88.089996,89.97,87.15,88.47,0.67,0.76,3760300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-09-02",87.11,88.24,85.94,87.8,-2.67,-2.95,4122500,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-29",94,94.19,89.68,90.47,-4.73,-4.97,3739900,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":612,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-08-28",91.059998,95.97,91,95.2,4.95,5218200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-27",91.3,92.16,90.27,90.71,-0.87,-0.95,4306400,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":2655,"percent_change":2429,"volume":2656,"transactions":9,"vwap":2654},"2025-08-26",90.74,93.41,91.58,1.08,3114000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2599,"change":2662,"percent_change":2612,"volume":2663,"transactions":9,"vwap":2599},"2025-08-25",89.5,91.75,88.84,0.6,2842900,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1531,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-08-22",86.78,91.93,86.3,89.9,3.81,3902000,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":72,"percent_change":2018,"volume":2678,"transactions":9,"vwap":2677},"2025-08-21",86.33,87.45,85.52,86.6,3057700,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2420,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-08-20",86.5,87.24,84.35,86.55,-1.38,4682600,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-08-19",89.85,90.07,87.75,87.76,-2.73,-3.02,4490000,{"date":2697,"open":2698,"high":2699,"low":2669,"close":2700,"change":2701,"percent_change":1851,"volume":2702,"transactions":9,"vwap":2700},"2025-08-18",92.080002,93.25,90.49,-2.91,4692800,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":311,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-08-15",91.25,95.37,90.29,93.4,1.91,8990800,{"date":2712,"open":2713,"high":2714,"low":2681,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-08-14",91.099998,93.080002,91.65,-22.36,-19.61,28971800,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-08-13",120.36,123.25,112.14,114.010002,-2.55,-2.19,10793700,{"date":2729,"open":2507,"high":2730,"low":2731,"close":2732,"change":896,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-08-12",118,114.26,116.56,2.61,4019300,{"date":2736,"open":2737,"high":2730,"low":2738,"close":2739,"change":2740,"percent_change":720,"volume":2741,"transactions":9,"vwap":2739},"2025-08-11",115.059998,113.52,113.6,-1.84,4006200,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":1451,"volume":2749,"transactions":9,"vwap":2747},"2025-08-08",114.23,115.92,112.59,115.44,1.62,3484900,{"date":2751,"open":2752,"high":2731,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-08-07",111.96,110.36,113.82,6.67,6.22,4458300,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-08-06",108.17,108.45,105.050003,107.15,1.55,1.47,2456800,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":1280,"volume":2774,"transactions":9,"vwap":2772},"2025-08-05",107.26,107.99,103.77,105.6,-1.14,2126200,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":1644,"volume":2782,"transactions":9,"vwap":2780},"2025-08-04",103.84,106.84,102.67,106.74,3.95,2453500,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-08-01",101.5,104.6,98.95,102.79,-4.81,-4.47,3434300,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":440,"volume":2799,"transactions":9,"vwap":2797},"2025-07-31",109.66,111.61,106.83,107.6,0.37,3412300,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":753,"volume":2807,"transactions":9,"vwap":2805},"2025-07-30",107.17,109.089996,105.13,107.23,0.25,2307400,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-29",106.76,109.9,106.089996,106.98,2.68,2.57,3946600,{"date":2818,"open":2819,"high":2538,"low":2820,"close":2821,"change":266,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-07-28",102.55,101.9,104.3,4.15,2468100,{"date":2825,"open":2787,"high":2826,"low":2827,"close":2828,"change":1451,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-07-25",100.15,98.2,100.14,1.44,1596200,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1628,"percent_change":1628,"volume":2837,"transactions":9,"vwap":2836},"2025-07-24",98.28,100.089996,98.26,98.72,1989900,{"date":2839,"open":2840,"high":2841,"low":2840,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-23",97.26,101.13,98.43,1.41,1.45,2524200,{"date":2847,"open":2848,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-07-22",99.93,94.58,97.019997,-2.86,2939500,{"date":2854,"open":2855,"high":2856,"low":2833,"close":2857,"change":2858,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-07-21",99.5,101.040001,99.88,0.28,1881900,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-07-18",100.54,101.11,98.54,99.6,-0.68,2594800,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-07-17",99.23,101.34,98.6,100.28,2.46,2.51,3485800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":311,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-07-16",95.82,98.089996,93.96,97.82,1.82,2291000,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2764,"percent_change":2891,"volume":1672,"transactions":9,"vwap":2890},"2025-07-15",99.2,100.51,95.46,96.07,1.64,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":267,"volume":2899,"transactions":9,"vwap":2897},"2025-07-14",92.87,95.6,91.19,94.52,1.22,2456000,{"date":2901,"open":2902,"high":2903,"low":2667,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-07-11",92,93.52,93.3,-0.42,-0.45,1510400,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-07-10",93.32,94.12,90.93,93.72,2.47,2.71,2313800,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2705,"change":2094,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2705},"2025-07-09",91.39,92.71,89.73,0.94,2027400,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-07-08",89.99,90.98,89.16,90.4,2.35,2.67,2660200,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":1798,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-07-07",89.59,91.11,87.07,88.050003,-3.14,2747100,{"date":2942,"open":2601,"high":2943,"low":2659,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-07-03",91.8,90.9,2.54,2.87,2017600,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-07-02",86,88.41,84.8,88.36,1.72,1.99,1937500,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-07-01",88.34,89.36,84.45,86.64,-2.57,-2.88,2756500,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-06-30",88.17,90.12,88.029999,89.21,1.98,2.27,3203300,{"date":2976,"open":2977,"high":2689,"low":2978,"close":2979,"change":2980,"percent_change":2622,"volume":2981,"transactions":9,"vwap":2979},"2025-06-27",89.28,86.080002,87.23,-2.65,4584200,{"date":2983,"open":2681,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-06-26",90.18,84.99,89.88,4.25,4.96,5234800,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":310,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-06-25",82.17,86.22,81.61,85.63,5.77,5400200,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":1227,"percent_change":1035,"volume":3004,"transactions":9,"vwap":3003},"2025-06-24",81.79,82.49,80.18,80.96,2656100,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":140,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-06-23",80,81.52,77.84,80.64,-0.69,2853600,{"date":3014,"open":3015,"high":3016,"low":3010,"close":3017,"change":3018,"percent_change":111,"volume":3019,"transactions":9,"vwap":3017},"2025-06-20",83.24,83.76,81.2,-1.09,2806500,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-06-18",80.019997,83.9,79.72,82.29,2.52,3.16,3647600,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-06-17",80.14,82.15,79.21,79.77,-0.99,-1.23,2110100,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-06-16",78.84,82.39,78.68,80.76,3.39,4.38,2312400,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-06-13",78.9,79.8,76.88,77.37,-3.58,-4.42,2329500,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":140,"percent_change":3011,"volume":3062,"transactions":9,"vwap":3061},"2025-06-12",81.040001,82.089996,80.41,80.95,1968800,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":483,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3068},"2025-06-11",82.25,83.35,80.92,81.51,-0.62,1941600,{"date":3072,"open":3073,"high":3025,"low":3074,"close":3075,"change":861,"percent_change":439,"volume":3076,"transactions":9,"vwap":3075},"2025-06-10",81.74,79.86,82.019997,1947400,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":2844,"percent_change":2883,"volume":3083,"transactions":9,"vwap":3082},"2025-06-09",81.32,82.32,79.5,81.19,2345900,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":106,"volume":3091,"transactions":9,"vwap":3089},"2025-06-06",80.78,81.12,78.67,79.74,0.09,2035200,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-06-05",82.51,83.5,78.91,79.65,-1.98,-2.43,2347800,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":1670,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3106},"2025-06-04",83.31,83.53,80.57,81.63,1.4,2627600,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":1218,"volume":3116,"transactions":9,"vwap":3114},"2025-06-03",77.75,81.22,76.91,80.5,3.72,3187700,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3122},"2025-06-02",75.74,76.87,73.85,76.78,1.15,1.52,2547900,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-05-30",77.22,78.22,73.66,75.63,-3.89,-4.89,3714700,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":1824,"percent_change":2748,"volume":3141,"transactions":9,"vwap":3140},"2025-05-29",81.87,82.38,79.14,79.52,3934500,{"date":3143,"open":3144,"high":3145,"low":3111,"close":3146,"change":3147,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3146},"2025-05-28",83,83.55,78.25,-2.94,-3.62,4536400,{"date":3151,"open":3114,"high":3152,"low":3153,"close":3082,"change":1661,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3082},"2025-05-27",82.96,79.2,3.48,4104200,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":2905,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3161},"2025-05-23",76.15,78.71,75.33,78.46,-0.53,2309300,{"date":3165,"open":3166,"high":3067,"low":3167,"close":3168,"change":2866,"percent_change":1053,"volume":3169,"transactions":9,"vwap":3168},"2025-05-22",78.94,78.4,78.88,2222000,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":106,"percent_change":1332,"volume":3176,"transactions":9,"vwap":3175},"2025-05-21",80.45,83.41,78.87,79.56,3574400,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":3090,"volume":3184,"transactions":9,"vwap":3182},"2025-05-20",78.92,80.19,78.17,79.45,0.07,2088200,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":131,"volume":3192,"transactions":9,"vwap":3190},"2025-05-19",75.81,79.46,75.26,79.38,0.78,2352100,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":3200,"volume":3201,"transactions":9,"vwap":3198},"2025-05-16",78.85,79.42,77.99,78.6,-0.22,-0.28,2712500,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},"2025-05-15",78.83,80.25,78.31,78.82,-1.88,-2.33,2127200,{"date":3212,"open":3140,"high":3213,"low":3214,"close":3215,"change":223,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3215},"2025-05-14",80.93,78.21,80.7,2.28,3767900,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3049,"change":1670,"percent_change":2844,"volume":3223,"transactions":9,"vwap":3049},"2025-05-13",77.94,80.11,77.7,6198400,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3229},"2025-05-12",76.84,78.5,75.23,77.77,7.2,10.2,4661100,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":116,"volume":3240,"transactions":9,"vwap":3238},"2025-05-09",70.74,73.28,69.87,70.57,-0.02,3409000,{"date":3242,"open":3243,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":613,"volume":3247,"transactions":9,"vwap":3245},"2025-05-08",72.89,67.5,70.59,0.97,6311200,{"date":3249,"open":3250,"high":3238,"low":3251,"close":3252,"change":3253,"percent_change":3254,"volume":3255,"transactions":9,"vwap":3252},"2025-05-07",70.099998,67.3,69.62,-0.17,-0.24,4427200,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3261,"change":3262,"percent_change":3263,"volume":3264,"transactions":9,"vwap":3261},"2025-05-06",68.010002,70.38,66.71,69.79,-1.16,-1.63,2840400,{"date":3266,"open":3267,"high":3268,"low":3269,"close":3270,"change":3011,"percent_change":3271,"volume":3272,"transactions":9,"vwap":3270},"2025-05-05",70.51,72.56,70.029999,70.95,-0.96,3153200,{"date":3274,"open":3275,"high":3276,"low":3277,"close":3278,"change":2914,"percent_change":3279,"volume":3280,"transactions":9,"vwap":3278},"2025-05-02",70.58,73.050003,70.5,71.64,3.57,3342400,{"date":3282,"open":3283,"high":3284,"low":3285,"close":3286,"change":1218,"percent_change":3287,"volume":3288,"transactions":9,"vwap":3286},"2025-05-01",67.9,70.94,67.68,69.17,7.54,5171200,{"date":3290,"open":3291,"high":3292,"low":3293,"close":3294,"change":2554,"percent_change":3295,"volume":3296,"transactions":9,"vwap":3294},"2025-04-30",61.46,64.48,61.049999,64.32,-0.8,2530500,{"date":3298,"open":3299,"high":3300,"low":3301,"close":3302,"change":166,"percent_change":72,"volume":3303,"transactions":9,"vwap":3302},"2025-04-29",64.54,65.63,64.19,64.84,1572700,{"date":3305,"open":3306,"high":3307,"low":3308,"close":3309,"change":1227,"percent_change":3310,"volume":3311,"transactions":9,"vwap":3309},"2025-04-28",64.82,65.9,63.42,64.81,0.5,2063100,{"date":3313,"open":3314,"high":3315,"low":3316,"close":3317,"change":2470,"percent_change":3318,"volume":3319,"transactions":9,"vwap":3317},"2025-04-25",63.02,65.64,62.89,64.49,1.54,1985600,{"date":3321,"open":3322,"high":3323,"low":3324,"close":3325,"change":3326,"percent_change":3327,"volume":3328,"transactions":9,"vwap":3325},"2025-04-24",60.31,64,60.26,63.51,4.17,7.03,3126700,{"date":3330,"open":3331,"high":3332,"low":3333,"close":3334,"change":3335,"percent_change":3336,"volume":3337,"transactions":9,"vwap":3334},"2025-04-23",60.92,63.71,58.82,59.34,4.21,7.64,3576800,{"date":3339,"open":3340,"high":3341,"low":3340,"close":3342,"change":3343,"percent_change":3344,"volume":3345,"transactions":9,"vwap":3342},"2025-04-22",52.98,55.9,55.13,3.01,5.78,2794800,{"date":181,"open":3347,"high":3348,"low":177,"close":3349,"change":3350,"percent_change":1798,"volume":3351,"transactions":9,"vwap":3349},53.65,54.07,52.12,-1.53,2727900]