[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRDO":3,"homepage-market-summary":31,"stock-historical-CRDO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRDO","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},"Credo Technology Group Holding Ltd Ordinary Shares","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Credo Technology Group Holding Ltd provides connectivity solutions for AI-driven applications, cloud computing, and hyperscale networks. Its high-speed copper and optical interconnect products support data infrastructure demands. The Company's product portfolio includes ZeroFlap (ZF) Active Electrical Cables (AECs), ZF optical transceivers, OmniConnect memory solutions, and retimers and DSPs for optical and copper Ethernet and PCIe, leveraging the PILOT diagnostic and analytics software platform. Its products are based on Serializer\u002FDeserializer (SerDes) and Digital Signal Processor (DSP) technologies and include integrated circuits (ICs), Active Electrical Cables (AECs), SerDes Chiplets, and SerDes IP licensing solutions. The United States generates the maximum revenue.","807","Grand Cayman, E9",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},218.64,214.995,231.59,211.91,210.17,8.47,4.03,10487601.026386,177448,222.1489,308.67001,86.485,7176656.809468444,59.5,1175,{"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},35.58,6515935,2378316202.367111,490.6,"2025-04-22",[183,184,194,205,216,227,238,249,260,270,281,292,303,314,325,336,347,358,369,380,391,402,413,423,433,444,455,465,474,485,496,507,516,527,538,549,560,571,582,593,603,614,625,636,647,658,669,680,691,701,711,721,732,743,754,763,772,781,789,798,807,816,825,833,842,851,859,868,876,884,893,902,910,918,927,936,945,954,963,972,981,988,995,1003,1012,1021,1029,1038,1047,1056,1065,1073,1082,1090,1099,1108,1117,1126,1135,1144,1153,1161,1170,1179,1187,1196,1203,1212,1221,1230,1237,1246,1255,1264,1272,1281,1290,1299,1308,1316,1325,1334,1342,1351,1360,1369,1376,1384,1393,1402,1409,1418,1427,1435,1443,1452,1460,1469,1477,1486,1494,1502,1511,1519,1528,1536,1545,1554,1563,1572,1581,1590,1599,1607,1616,1623,1632,1641,1650,1658,1665,1674,1683,1692,1701,1710,1718,1727,1734,1743,1752,1761,1770,1779,1788,1797,1806,1815,1824,1833,1840,1849,1858,1867,1875,1884,1893,1901,1909,1918,1927,1936,1944,1953,1962,1970,1977,1986,1995,2004,2012,2021,2030,2039,2048,2056,2063,2070,2078,2086,2095,2102,2110,2119,2128,2137,2145,2153,2161,2170,2177,2186,2195,2204,2212,2221,2230,2238,2247,2256,2265,2274,2282,2290,2299,2308,2317,2325,2333,2340,2347,2356,2361,2368,2377,2386,2395,2403,2412,2419,2428,2437,2445,2453,2462,2470,2478,2487,2495,2504,2511,2520,2529,2537,2545,2554,2563,2571,2580,2588,2597,2605,2613,2621,2630,2639,2646,2654,2663,2671,2680,2689,2698,2707,2716,2724,2733,2740,2749,2756,2764,2772,2780,2789,2798,2806,2814,2822,2830,2838,2846,2855,2864,2872,2881,2888,2896,2905,2914,2922,2930,2937,2945,2952,2961,2969,2978,2987,2995,3004,3011,3019,3027,3035,3043,3051,3059,3067,3076,3085,3092,3101,3109,3118,3126,3134,3142,3150,3159,3167,3173,3181,3188,3197,3206,3213,3222,3230,3239,3248,3257,3266,3274,3283,3292,3301,3310,3318,3326,3335,3343,3351,3359,3367,3376],{"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",197.13,211.048,195,15.38,7.9,9414973.000042,151993,206.0859,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",192.56,195.56,186.81,194.79,2.44,1.27,6468292.117212,100301,191.4773,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",194.46,199.38,189.01,192.35,-0.32,-0.17,6677370.83325,122584,194.1065,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",206.115,208.105,189.439,192.67,-18.3,-8.67,9095433.817309,173620,194.4971,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",201.59,214.87,198.0004,210.97,15,7.65,11753078.232461,185751,207.7907,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",188.91,196.425,187,195.97,2.1,1.08,5797552.584317,103382,192.7841,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",191.5,196.15,189.26,193.87,1.31,0.68,7813440.604734,127241,192.9635,{"date":261,"open":262,"high":263,"low":264,"close":196,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",183.68,194,183.17,5.29,2.82,8199208.616707,142896,190.4234,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",180.91,188.76,176.49,187.27,11.38,6.47,11146521.830442,177208,185.2941,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",171.11,175.98,170.1931,175.89,7.64,4.54,13345492.325008,141640,174.1049,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",168.65,169.8,163.52,168.25,6.76,4.19,8903016.498413,125879,166.9717,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",153.1,164.55,152.72,161.49,11.1,7.38,8978504.984887,154488,160.601,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",153,154.74,149.7,150.39,0.3,0.2,6390226.309819,102571,151.292,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",153.691,154.11,149.14,150.09,-12.86,-7.89,10499544.941868,194829,151.3991,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",162.88,164.8,160.44,162.95,2.64,1.65,5889838.702718,97903,162.7277,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",162.35,165.68,159.2,160.31,-7.61,-4.53,6901278.212592,131461,162.1004,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",165.02,173.24,164.1881,167.92,0.17,0.1,6972179.792185,125349,169.0663,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",170.545,178,167.22,167.75,-2.82,-1.65,10394665.246038,192915,171.9779,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",162.1,172.05,160.75,170.57,6.4,3.9,10756465.179847,186780,169.311,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",168.5,171.13,164.1095,164.17,-1.05,-0.64,13770549.451853,257358,166.5829,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",188.635,190.57,161.95,165.22,-41.41,-20.04,29504314.958305,567128,169.387,{"date":414,"open":415,"high":416,"low":218,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",220,221.74,206.63,-19.56,-8.65,9502520.808275,198929,207.5255,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":375,"volume":430,"transactions":431,"vwap":432},"2026-08-31",232,238.3948,222.91,226.19,-6.56,4277532.045182,80849,227.2768,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",238.57,240.49,228.6001,232.75,-7.49,-3.12,3520188.937125,65609,233.5906,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",239.15,244.46,233.78,240.24,13.75,6.07,4234254.885524,100210,238.5946,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":113,"volume":462,"transactions":463,"vwap":464},"2026-08-26",223,226.72,219.7387,226.49,-0.02,2283325.662665,62800,224.473,{"date":466,"open":467,"high":425,"low":468,"close":469,"change":387,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",229.06,223.01,226.51,1.75,2643531.75789,61919,226.2778,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",222.78,223.59,211.5,222.61,-7.96,-3.45,4260106.659529,91420,219.3406,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",233.05,236.36,223.045,230.57,-0.78,-0.34,2714390.129005,69507,229.509,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",235.41,236.4999,226.58,231.35,-3.47,-1.48,3251849.377478,69914,230.9807,{"date":508,"open":509,"high":53,"low":510,"close":511,"change":512,"percent_change":354,"volume":513,"transactions":514,"vwap":515},"2026-08-19",246.01,229.18,234.82,-11.15,4867193.942454,118077,235.2849,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",266.915,269.33,240,245.97,-36.85,-13.03,7676821.395837,167511,249.8386,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",274.44,286.24,272.305,282.82,22.92,8.82,5710982.480778,110875,280.137,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",265.495,266.6234,253.75,259.9,-6.09,-2.29,3357392.702129,83373,258.7904,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",265,285.8,262,265.99,-2.17,-0.81,4271480.381251,96031,273.7477,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",264.32,277.23,254.58,268.16,20.47,8.26,5187728.915288,109240,268.3276,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",243,247.78,237.66,247.69,7.755,3.23,2414264.580311,63043,244.2918,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",254.79,264.5,239.7808,239.935,-9.955,-3.98,4264187.652387,96225,248.2346,{"date":594,"open":595,"high":53,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",241.14,231.2501,249.89,19.46,8.45,4208774.818751,85328,244.3982,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",216,238.7439,210.42,230.43,5.8,2.58,3581705.960132,79210,230.4253,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",233.79,246.78,223.56,224.63,-13.29,-5.59,4177888.256572,99331,230.6126,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",230,242.5,224.54,237.92,19.57,8.96,6693682.555897,124211,236.0767,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",201.55,219.79,195.39,218.35,11.36,5.49,4630411.004311,92298,210.4395,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",215.89,216.99,199.39,206.99,5.91,2.94,6398438.407764,117289,209.4392,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",187.135,201.35,186.53,201.08,23.63,13.32,6848795.395414,111894,197.2943,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",189.55,193.59,177,177.45,-14.83,-7.71,6843306.523717,132454,181.2496,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",198.05,199.12,184.68,192.28,-15.86,-7.62,6633943.318932,127631,192.6587,{"date":692,"open":693,"high":415,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",216.95,197.01,208.14,-5.01,-2.35,4904111.205946,100404,205.9008,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",231.32,209.55,213.15,-23.35,-9.87,5875560.591586,118138,215.504,{"date":712,"open":713,"high":595,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",223.93,223.25,236.5,8.23,3.61,4472507.280411,86888,234.3226,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",216.555,231.879,214.4837,228.27,4.4,1.97,4036533.337328,87235,227.5267,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",224.44,225.84,216.4,223.87,11.8,5.56,4765247.577188,98882,222.6409,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",213.5,221.42,210.1301,212.07,9.39,4.63,5200594.553661,107469,214.8231,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",193.53,209.97,185.86501,202.67999,-5.29,-2.54,8273200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",218.74001,222.32001,201.92999,207.97,-18.77,-8.28,7997000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",238,239.81,217.42,226.74001,-9.44,-4,5569100,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-14",252.505,235.39,236.17999,-0.7,-0.3,4162800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-13",248.52,252.81,235.5,236.88,-20.91,-8.11,6736600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",263.73001,268.60001,253.42999,257.79001,-7.86,-2.96,3977000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",274.17499,279.20001,261.32999,265.64999,6.96,2.69,6959200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",242.10001,264.20001,240.5,258.69,12.29,4.99,5727300,{"date":826,"open":827,"high":542,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",249.86,235.59,246.39999,-19.15,-7.21,7836100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",252.49001,280.5,248.020004,265.54999,23.64,9.77,7501200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",260.024994,278.11499,233.17,241.91,-17.18,-6.63,9047500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":331,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-07-01",261.55499,271,253.52,259.089996,-4.73,7941300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-30",249.39999,275.42999,244.059998,271.95001,26.27,10.69,8072100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":578,"volume":875,"transactions":9,"vwap":873},"2026-06-29",241.19,247.39999,225.66,245.67999,7.68,10111500,{"date":877,"open":878,"high":879,"low":880,"close":774,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":774},"2026-06-26",261.26001,262.56,231.080002,-30.03,-11.2,38637200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-25",288.53,290.42999,259,268.029999,-0.96,-0.36,8181700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",281.14899,284,259.715,268.98999,-3.015,-1.11,6666200,{"date":903,"open":904,"high":896,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",277.63501,265.53,272.0050049,-30.515,-10.09,10376100,{"date":911,"open":912,"high":26,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",290.78,287.25,302.51999,30.69,11.29,9529700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",258.73999,274.89999,252.69,271.82999,22.5,9.02,9353600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",249.755,261.87,243.059998,249.33,10.15,4.24,7492800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",256.13,258.35999,238.97,239.17999,-20.23,-7.8,7557200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",263,264.25,243.33,259.41,8.6,3.43,7921300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-12",270.019989,270.21201,241.12,250.81,-13.95,-5.27,9009800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",243.655,268.17999,242,264.76001,27.08,11.39,13005200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",227.995,261.38,225.39,237.67999,3.36,1.43,13941100,{"date":982,"open":777,"high":983,"low":704,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-09",252.7,234.32001,12.05,5.42,15750900,{"date":989,"open":990,"high":991,"low":478,"close":992,"change":189,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-08",217.185,227.511,222.27,7.43,8731000,{"date":996,"open":997,"high":998,"low":759,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-05",208.12,234.22,206.89,-10.61,-4.88,15917900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-04",204.66,227.69,200,217.5,2.9,1.35,7454800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-03",230.52,235,204,214.60001,-14.4,-6.29,9697100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1009,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-06-02",219.054993,245.95,210.72301,229,1.28,16247800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-01",240.020004,243.21001,223.53999,226.10001,-9.93,-4.21,13043500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",228.25,240.81,224.5,236.029999,13.68,6.15,7597100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",222.24001,229.39,212.715,222.35001,1.12,0.51,5014500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-27",224.13,226,210.080002,221.23,-0.41,-0.18,4256100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":578,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-26",228.0099945,233.7,211.58,221.64,1.48,9575000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-22",196.85001,218.95,195.47,218.41,25.02,12.94,8538600,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-21",180.059998,195.7,193.39,10.41,5.69,6775200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-20",172.3,187.7,171.31,182.98,13.99,8.28,7487300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-19",151.33,171.64,148.94501,168.99001,12.72,8.14,8285000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-18",171.84,172.25,150.41,156.27,-15.9,-9.24,8611700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-15",177.24001,178.46001,171.020996,172.17,-12.37,-6.7,5528800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-14",186.5,187.25,178.87,184.53999,-4.82,-2.55,4949800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-13",201.89999,202.75,186,189.36,-9.21,-4.64,6644700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-12",203.25,210.3,183.39999,198.57001,-11.65,-5.54,6256300,{"date":1154,"open":1155,"high":232,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-11",187.31,186.78,210.22,21.715,11.52,7999300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-08",193.2,196.7,182.8,188.505,0.215,0.11,4837000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-07",195.62,202.28,185.7,188.28999,-10,-5.04,5514600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":200,"volume":1186,"transactions":9,"vwap":1184},"2026-05-06",197.92,198.58,184.2,198.28999,4.72,6073100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-05",183.50999,199.80901,183.465,193.57001,13.51,7.5,6133200,{"date":1197,"open":275,"high":1198,"low":1199,"close":1084,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1084},"2026-05-04",188.2,178.88,-4.32,-2.34,3636000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-01",175.8,184.88,171.48,184.38,10.37,5.96,4701700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-30",179.67,180.53,167.5,174.0099945,-1.76,-1,4438900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-29",171.56,175.96001,165.0099945,175.77,9.85,5.94,4415300,{"date":1231,"open":1232,"high":372,"low":339,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-28",169.205,165.92,-14.58,-8.08,6339500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-27",190.8,190.98,176.397,180.5,-14.54,-7.45,6799000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-24",188.75,198.97,186.57001,195.039993,9.5,5.12,6639700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-23",185.89999,193.23,179.11,185.53999,-3.95,-2.08,5820000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":89,"volume":1271,"transactions":9,"vwap":1269},"2026-04-22",186.62,191.84,183.62,189.49001,6.17,7342700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-21",179.7,184.46001,174.62,183.32001,8.79,5.04,9610600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-20",160.64999,174.61,160.2,174.53,13.84,8.61,7465800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-17",163.755,165,152.089996,160.69,1.76,1.11,7236700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-16",164.60001,166.5,153.25,158.92999,-9.42,-5.6,9679800,{"date":1309,"open":1310,"high":1311,"low":1285,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-15",164.53999,168.97,168.35001,8.83,5.54,10699500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-14",154.23,163.67999,149,159.52,25.16,18.73,18523300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-13",123.66,135.87,123.3,134.36,14.77,12.35,10402300,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-10",108.18,122.305,119.59,11.66,10.8,8563600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-09",110.78,112.57,106.089996,107.93,-2.28,-2.07,4392800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-08",113.87,114.94,106.8,110.21,3.42,3.2,6093300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-07",101.73,107.035004,101.65,106.79,4.33,4.23,4159100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":103,"percent_change":47,"volume":1375,"transactions":9,"vwap":1374},"2026-04-06",101.485,106.5,101.3,102.46,4279300,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-02",91.089996,102.382,101.45,5.53,5.77,5095800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-01",96.35,98.76,94.61,95.92,2.05,2.18,4869800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-31",89.39,94.23,88.099998,93.87,6.06,6.9,7240000,{"date":1403,"open":1404,"high":1405,"low":27,"close":1406,"change":1407,"percent_change":943,"volume":1408,"transactions":9,"vwap":1406},"2026-03-30",95.13,95.98,87.81,-7.43,6562100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-27",95,97.5,93.65,95.24,-1.2,-1.24,4402000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-26",101.32,101.64,96.15,96.44,-7.47,-7.19,5719100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":717,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-25",102.2,104.42,101.16,103.91,3.6,5303000,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-24",105.36,98.21,100.3,-4.8,-4.57,6309000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-23",105.385,110.2,103.050003,105.099998,1.7,1.64,6881700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":481,"volume":1459,"transactions":9,"vwap":1457},"2026-03-20",105.16,106.191,101.67,103.4,-3.69,6805000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-19",100.18,107.85,99.635,107.089996,5.37,5.28,6957100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1201,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-18",101.99,106.93,101.12,101.72,-2.25,7469600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-17",122.59,125.7,102.25,104.059998,-12.82,-10.97,15647400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":556,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-16",119.16,123.28,112.5,116.88,-0.69,9100900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":643,"volume":1501,"transactions":9,"vwap":1499},"2026-03-13",113.019997,117.9,112.49,117.69,6.12,4495300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-12",113.080002,114.635,108.582,111.57,-4.34,-3.74,6053300,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-11",112.82,120.755,115.91,3.58,3.19,6121200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-10",114.79,116.19,111.49,112.33,-3.65,-3.15,5691500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1045,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-03-09",106.19,116.13,104.8,115.98,5.6,7272300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-06",111.17,117.83,108.76,109.83,-4.91,-4.28,6948700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-05",109.080002,116.287,109.018997,114.74,12.2,11.9,11716200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-04",101.535,107.43,98.86,102.54,5.24,5.39,9137900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-03",101,102.63,92.6,97.3,-16.92,-14.81,19706000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-03-02",108.050003,115.69,106.66,114.22,1.95,1.74,12477400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-27",111.059998,112.96,108.88,112.27,-2.21,-1.93,7420500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-26",124.465,124.5,110.68,114.48,-8.98,-7.27,7864100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1391,"volume":1606,"transactions":9,"vwap":1604},"2026-02-25",118.805,124.69,114.65,123.46,2.63,5359600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-24",124.010002,125.56,119.877,120.83,-3.22,-2.6,4042300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":113,"percent_change":113,"volume":1622,"transactions":9,"vwap":1621},"2026-02-23",122.4,124.41,118.88,124.050003,3814500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-20",128.935,131.98,123.43,124.059998,-6.6,-5.05,5201500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-19",129.995,131.63,127.089996,130.66,2.75,2.15,3358200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-18",124.35,132.49001,121.41,127.91,3.11,2.49,3918900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":978,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-02-17",117.5,126.96,114.099998,124.8,2.77,4931900,{"date":1659,"open":1660,"high":1609,"low":1661,"close":1662,"change":492,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-02-13",122.275,117.010002,121.44,-0.28,4520600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-12",131.059998,132,121.67,121.78,-6.62,-5.16,6440700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-11",134.35001,134.786,119.38,128.39999,-6.32,-4.69,9878800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-10",141.074997,142,131.25999,134.72,11.31,9.16,12592700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-09",113.405,124.33,111.075996,123.41,12.01,10.78,9063700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-06",103.11,113.63,102.3,111.4,13.34,13.6,9896600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1297,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-02-05",95.998,101.82,94.187,98.059998,1.14,8225300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-04",108.040001,108.080002,95.07,96.95,-14.36,-12.9,14406000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":419,"percent_change":831,"volume":1733,"transactions":9,"vwap":1732},"2026-02-03",121.105,124.21,104.95,111.31,10940600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-02-02",121.71,123.75,118.53,119.96,-5.32,-4.25,5572900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-30",128.495,132.2,123.59,125.28,-4.19,-3.24,6759200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-29",131.42,135.029999,123.25,129.47,-0.19,-0.15,5588100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-28",131.77,134.5,126.53,129.66,0.09,0.07,5147000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-27",130.77,133,127.7,129.57001,1.55,1.21,4884200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-26",131.22,134.49001,127.33,128.020004,-5.14,-3.86,4894700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-23",135.97501,138.24001,131.14,133.16,-1.94,-1.44,4348200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-22",143,144.065002,132.5,135.10001,-4.06,-2.92,7268000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-21",153.17,153.39999,134.14999,139.16,-14.06,-9.18,9437800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-20",144.73,158.86501,143.8,153.22,2.25,1.49,6083800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-16",150.050003,155.41,148.812,150.97,1.85,1.24,4370800,{"date":1834,"open":1835,"high":339,"low":1320,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-15",163.37,149.12,-7.72,-4.92,5677000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-14",159.5,160,148.58,156.84,-4.54,-2.81,4918400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-13",157.675,164.74001,154.41,161.38,5.31,3.4,4604700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-12",148.745,156.42999,147.36,156.070007,5.65,3.76,4636500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1313,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2026-01-09",145.53,157.5,143.62,150.42,6.24,7517300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-08",140.44,142.94099,135.070007,141.59,0.59,0.42,6231100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-07",128.83,143.2,124.7,141,8.05,6.05,9879300,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2026-01-06",139.88,129.50999,132.95,-7.29,-5.2,7360800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1262,"volume":1908,"transactions":9,"vwap":1906},"2026-01-05",145.85001,148.14999,133.11,140.24001,-2.98,8056400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2026-01-02",148.39999,152,140.59,143.22,-0.67,-0.47,5797600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-31",144.2,146.3,143.089996,143.89,-1.03,-0.71,2521600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-30",144.42999,147.72,142.3,144.92,0.22,0.15,2182700,{"date":1937,"open":1938,"high":1939,"low":1895,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-29",141.33,145.17999,144.7,-0.13,-0.09,2828700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-26",152.22,152.3,144.66,144.83,-5.36,-3.57,2727500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-24",147,151.89999,146.909,150.19,2.38,1.61,1956400,{"date":1963,"open":1964,"high":1958,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-23",146.69,143.12,147.81,-2.13,-1.42,3091900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1758,"percent_change":1941,"volume":1976,"transactions":9,"vwap":1975},"2025-12-22",155.72,156.089996,148.34,149.94,5094100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-19",142.96001,151.42,141.089996,150.13,11.56,8.34,9664800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-18",140.95,142.97,136.57001,138.57001,4.44,3.31,5374200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-17",142.325,143.99001,132.75999,134.13,-6.21,-4.42,4786900,{"date":2005,"open":2006,"high":1931,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-16",139.75999,137.27,140.34,-1.68,-1.18,4778400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-15",147.014999,147.784,141.059998,142.020004,-1.89,-1.31,5586500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-12",151,154,142.35001,143.91,-10.56,-6.84,7997700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-11",159.60001,160.27,148.86,154.47,-3.51,-2.22,7089000,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-10",168.27,169.64,155.5,157.98,-12.31,-7.23,9031600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":419,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-12-09",175.36,176.737,167.17999,170.28999,-4.83,4881600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1009,"percent_change":343,"volume":2062,"transactions":9,"vwap":2061},"2025-12-08",179.53999,181,169.39,178.94,5847600,{"date":2064,"open":2065,"high":1128,"low":2066,"close":2067,"change":1001,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-12-05",185.17,173.89999,176.039993,-2.7,5292200,{"date":2071,"open":242,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-12-04",189.17999,176.5,180.92,-8.27,-4.37,5648000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":128,"volume":2085,"transactions":9,"vwap":2083},"2025-12-03",188.36501,190.41,176,189.19,0.75,7506000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-12-02",195.63499,213.8,186.83,188.44,17.31,10.12,16853500,{"date":2096,"open":2097,"high":2098,"low":394,"close":394,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":394},"2025-12-01",172.022003,183.69,-6.47,-3.64,10755500,{"date":2103,"open":1216,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-28",177.98,167.48,177.60001,13.59,8.29,5665200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-26",156.39999,166.98,155.52,164.0099945,9.83,6.38,5384100,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-25",146.38499,154.3,139,154.17999,3.33,2.21,5200000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-24",137.039993,152.38,137,150.85001,17.36,13,16607000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1416,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-11-21",130.74001,137.42999,123.87,133.49001,-0.92,8404400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1177,"volume":2152,"transactions":9,"vwap":2150},"2025-11-20",153.88,157.86,133.48,134.73,-7.15,9424500,{"date":2154,"open":2155,"high":2156,"low":2130,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-19",140.57001,146.96001,141.88,2.32,1.66,4494000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-18",139.85001,144.53,137.050003,139.56,-6.02,-4.14,4503000,{"date":2171,"open":1686,"high":2172,"low":2173,"close":2174,"change":108,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-11-17",149.024002,141.39999,145.58,0.04,4124300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-14",135,151.5,132.050003,145.52,2.57,1.8,5715400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-13",157.89,158.085007,137.28999,142.95,-17.39,-10.85,7413900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-11-12",163.41,163.92999,154.10899,160.34,1.84,1.16,3984200,{"date":2205,"open":1233,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-11-11",166.67999,157.27,158.5,-11.66,-6.85,3985500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-11-10",172.89999,173.25,164.5,170.16,6.55,4,4127800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-07",157.39999,163.74001,146.41,163.61,0.87,0.53,6910100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2167,"volume":2237,"transactions":9,"vwap":2235},"2025-11-06",174.60001,178.99001,162.41,162.74001,-10.42,5245500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-11-05",171.25,175.2,168.0099945,173.16,8.93,5.44,4984300,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-11-04",170.60001,178.35001,163.84,164.23,-16.41,-9.08,5998300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-11-03",191.34,191.679,177.25999,180.64,-6.98,-3.72,4599700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-31",172.85001,193.5,170.42,187.62,21,12.6,7556900,{"date":2275,"open":2276,"high":2277,"low":1293,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-30",168.28,179.13,166.62,-4.9,-2.86,5154900,{"date":2283,"open":2284,"high":2285,"low":1301,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-29",165.27499,172.37,171.52,9.34,5.76,4543400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-28",156,163.49001,154.353,162.17999,7.22,4.66,4021900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-27",162.32001,163.2,153.8,154.96001,-0.59,-0.38,3906500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-24",157.35001,163.50999,154.63,155.55,4.58,3.03,6051900,{"date":2318,"open":2319,"high":2320,"low":2321,"close":1829,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1829},"2025-10-23",136.14999,151.66,136,13.77,10.04,5553900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2054,"volume":2332,"transactions":9,"vwap":2330},"2025-10-22",143.96001,148.71001,132.17999,137.2,-6.97,6333200,{"date":2334,"open":1112,"high":2335,"low":2336,"close":2337,"change":439,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-10-21",153.12,142.50999,144.17,-4.94,5265700,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2320,"change":1890,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2320},"2025-10-20",148,153.7,147.39,5.61,6634800,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-17",132.8,143.95,131.12,143.61,7.08,5.19,6207400,{"date":2357,"open":1764,"high":2358,"low":1667,"close":2359,"change":1253,"percent_change":387,"volume":2360,"transactions":9,"vwap":2359},"2025-10-16",136.89,136.53,4884500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2159,"percent_change":1027,"volume":2367,"transactions":9,"vwap":2366},"2025-10-15",136.13,138.87,128.8,131.41,6274700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-10-14",143.55,151.67,129.2,129.75,-20.15,-13.44,10759000,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-13",146,150.3,143.5,149.89999,11.07,7.97,5980600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-10-10",150,151.74001,138.25999,138.83,-12.32,-8.15,8183200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":1178,"transactions":9,"vwap":2400},"2025-10-09",145.57001,151.52,145.050003,151.14999,2.28,1.53,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-10-08",139.39999,149.050003,137.21001,148.87,11.67,8.51,6720500,{"date":2413,"open":1964,"high":2414,"low":2415,"close":2330,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2330},"2025-10-07",146.99001,134.8,-10.22,-6.93,8393300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-10-06",152.84,156.75,143.75,147.42,3.55,2.47,6451300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-10-03",155.28,156.89,141.5,143.87,-5.76,-3.85,6153700,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1185,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-10-02",152.46001,155.59,145.78,149.63,3.26,6126500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":786,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-10-01",144.77,145.66,140.50999,144.91,-0.48,4274400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-30",146.87,150.25999,142.57001,145.61,-0.4,-0.27,3625700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1639,"volume":2469,"transactions":9,"vwap":2467},"2025-09-29",148.45,152.75,145.73,146.0099945,3.08,5283200,{"date":2471,"open":2472,"high":1955,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-26",146.30499,139.25,142.92999,-2.01,-1.39,4861800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-25",139.83501,148.58099,138,144.94,-4.44,-2.97,6634600,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-24",158.99001,146.8,149.38,-12.88,-7.94,7768900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-23",163.42,164.050003,155.21001,162.25999,-1.84,-1.12,4831600,{"date":2505,"open":2506,"high":2073,"low":2507,"close":2508,"change":2509,"percent_change":1613,"volume":2510,"transactions":9,"vwap":2508},"2025-09-22",167.85001,159.56,164.10001,-5.46,6067900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-19",172.84,174,167.32001,169.56,-2.75,-1.6,12625100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-18",173.10001,176.7,170.7,172.31,7.87,4.79,5338300,{"date":2530,"open":2198,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-17",167.14999,157.77,164.44,0.02,0.01,3599600,{"date":2538,"open":2311,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-16",168.14,160.60001,164.42,0.44,0.27,4137400,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-09-15",161.5,167.91499,159.50999,163.98,1.99,1.23,4301000,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-09-12",160.029999,164.98,158.89999,161.99001,2.67,1.68,3549200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1142,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-09-11",168.23,168.42,158.61,159.32001,-2.83,6295600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-09-10",156.104,164.059998,154.58,163.96001,14.93,10.02,7452600,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":90,"volume":2587,"transactions":9,"vwap":2585},"2025-09-09",149.45,151.72,147.22,149.029999,1.5,4277000,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-09-08",144.27,149.080002,140.99001,147.53,6.71,4.76,7085100,{"date":2598,"open":2599,"high":2457,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-09-05",137.89999,136.24001,140.82001,6.82,5.09,7243000,{"date":2606,"open":2607,"high":1981,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-09-04",137.995,132.73,134,9.23,7.4,14059100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":128,"volume":2620,"transactions":9,"vwap":2618},"2025-09-03",124.34,127.28,122.099998,124.77,0.5,9170300,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-09-02",121.91,124.589,116.16,124.27,1.215,0.99,6412900,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-29",130.87,131.2,121,123.055,-8.765,-6.65,4965900,{"date":2640,"open":2641,"high":1676,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-28",123.69,131.82001,9.09,7.41,4880700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1605,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-08-27",120.73,123.98,118.64,122.73,2.19,3447900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-26",115.28,121.388,115.089996,120.099998,4.69,4.06,3567800,{"date":2664,"open":2665,"high":2666,"low":1490,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-25",113.84,117.18,115.41,1.37,1.2,2160400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-08-22",107.39,116.35,105.86,114.040001,3.18,2.87,4815200,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-08-21",105.84,111.22,105,110.86,4.87,4.59,3461800,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-08-20",104.5,106.18,100.059998,105.99,-0.31,-0.29,5526800,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-19",116.29,116.735,104.79,106.3,-12.44,-10.48,5390900,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-18",116.42,119.5,114.14,118.74,2,1.71,2974400,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2305,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-08-15",116.69,116.77,112.51,116.74,-0.5,2936900,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-14",119.45,120.46,114.57,117.33,-3.8,-3.14,4400800,{"date":2734,"open":1679,"high":2735,"low":2736,"close":2737,"change":1741,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-08-13",128.56,116.27,121.13,-3.39,4676900,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-08-12",119.18,125.44,117.225,125.38,6.81,5.74,3229500,{"date":2750,"open":2751,"high":2752,"low":1652,"close":2753,"change":2501,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-08-11",119.71,122.8,118.57,-1.53,2358200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2228,"volume":2763,"transactions":9,"vwap":2761},"2025-08-08",120.9,121.050003,118.11,120.41,0.63,2921700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":200,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-08-07",119.8,121.496,116.2,119.78,2.08,3133100,{"date":2773,"open":1538,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-08-06",118.41,110.099998,117.34,7.05,6.39,4519100,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-08-05",114.98,115.7,108.5,110.29,-4.41,-3.84,3485100,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-08-04",109.089996,114.9,107.56,114.7,7.14,6.64,3192300,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2793,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2793},"2025-08-01",105.48,110.11,102.81,-3.99,-3.58,5722700,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2787,"volume":2813,"transactions":9,"vwap":2811},"2025-07-31",117.975,118.95,110.88,111.55,-4.46,5513400,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":1399,"volume":2821,"transactions":9,"vwap":2819},"2025-07-30",111.98,116.599,111.25,116.010002,6.63,4712800,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":979,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-07-29",110,112.67,108.52,109.38,1.32,4566100,{"date":2831,"open":2832,"high":1720,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-28",104.63,103.42,107.95,6.73,6.65,4507600,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-07-25",100.15,102.92,99.8,101.22,0.05,2304800,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-24",99.9,102.29,97.212,101.17,2.76,2.8,4193300,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-07-23",92.84,98.45,92.5,98.41,5.48,5.9,4447100,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1847,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-07-22",93.22,95.298,88.42,92.93,-2.94,4899600,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-07-21",93.275,98.43,92.91,95.74,2.27,2.43,4510600,{"date":2882,"open":2875,"high":2875,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-07-18",91.15,93.47,-4.98,-5.06,7199200,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2858,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2858},"2025-07-17",101.78,104.35,97.68,-2.74,-2.71,4873700,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-07-16",102.5,103.38,98.312,101.19,-1.4,-1.36,3994000,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-07-15",101.9,103.18,99.495,102.59,3.89,3.94,3763600,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-07-14",97.16,100.55,94.63,98.7,0.18,3840700,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2552,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-07-11",95.405,100.13,95.3,98.52,1.26,3230900,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":787,"percent_change":2695,"volume":2936,"transactions":9,"vwap":2935},"2025-07-10",97.96,98.068001,91.53,97.29,5417000,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":1367,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-07-09",96,99.36,94.51,97.59,4.53,6828300,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2762,"percent_change":256,"volume":2951,"transactions":9,"vwap":2950},"2025-07-08",93.3,94.81,91.4,93.36,5486100,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-07-07",91.25,92.79,89.35,92.73,-0.88,-0.94,3073000,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":934,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-07-03",90.6,94.040001,90,93.61,4.74,3239600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-07-02",86.22,91.029999,85.019997,89.37,1.78,2.03,4674500,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-07-01",90.79,91.46,84.25,87.59,-5,-5.4,7379900,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":890,"volume":2994,"transactions":9,"vwap":2992},"2025-06-30",94.42,94.987,91.408,92.59,-0.9,3988900,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-27",94.34,95.080002,91.81,93.49,-1.56,-1.64,6193900,{"date":3005,"open":2859,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":82,"volume":3010,"transactions":9,"vwap":3008},"2025-06-26",95.71,91.74,95.050003,2.85,5153200,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":320,"volume":3018,"transactions":9,"vwap":3016},"2025-06-25",94.57,94.995,90.76,92.2,0.28,4578900,{"date":3020,"open":3021,"high":3016,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-06-24",87.13,85.32,91.92,7.35,8.69,6384900,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":2959,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-06-23",84.625,85.79,81.72,84.57,-1.1,7332500,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":1942,"volume":3042,"transactions":9,"vwap":3040},"2025-06-20",86.695,86.88,83.25,85.51,-0.08,5532700,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":310,"volume":3050,"transactions":9,"vwap":3048},"2025-06-18",81.81,86.84,80.6,85.59,5.88,9770900,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":256,"volume":3058,"transactions":9,"vwap":3056},"2025-06-17",78.76,80.48,77.79,79.71,0.54,6665700,{"date":3060,"open":3061,"high":3062,"low":3061,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-06-16",75.505,79.88,79.17,5.68,7.73,6188900,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-06-13",72.49,76.44,72.029999,73.49,-0.85,-1.14,4562700,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-06-12",71,77.089996,70.78,74.34,2.7,3.77,6875800,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":1647,"percent_change":288,"volume":3091,"transactions":9,"vwap":3090},"2025-06-11",69.28,72.13,68.64,71.64,6729700,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-06-10",71.33,72.31,66.75,68.53,-2.56,-3.6,6852000,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3098,"volume":3108,"transactions":9,"vwap":3106},"2025-06-09",73.23,74.6,70.81,71.089996,-1.87,6553700,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-06-06",74.62,74.89,71.23,72.96,-0.04,-0.05,4141000,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":354,"volume":3125,"transactions":9,"vwap":3123},"2025-06-05",77.12,77.78,72.35,73,-3.46,7599100,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":288,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3131},"2025-06-04",73.029999,77.29,69.95,76.46,6.31,11022700,{"date":3135,"open":3136,"high":3137,"low":3094,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-06-03",74.95,80.99,71.92,9.27,14.8,22645800,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":1656,"volume":3149,"transactions":9,"vwap":3147},"2025-06-02",60.21,63.42,59.88,62.65,1.69,7245100,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-30",62.71,63.049999,59.21,60.96,-2.87,-4.5,4681600,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":1053,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3164},"2025-05-29",65.9,66.38,62.0099983,63.83,1.79,4430700,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3152,"change":2959,"percent_change":503,"volume":3172,"transactions":9,"vwap":3152},"2025-05-28",64.46,64.5,62.535,2330900,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":2315,"volume":3180,"transactions":9,"vwap":3178},"2025-05-27",64,65.089996,62.52,63.65,1.87,3633400,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":47,"percent_change":343,"volume":3187,"transactions":9,"vwap":3186},"2025-05-23",59.24,62.040001,59,61.78,1958800,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3193},"2025-05-22",60.26,62.53,59.09,60.78,0.33,0.55,2812100,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3203,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3202},"2025-05-21",61,63.66,59.57,60.45,-1.66,-2.67,3304800,{"date":3207,"open":3208,"high":3209,"low":3199,"close":3210,"change":1934,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3210},"2025-05-20",61.21,62.46,62.11,0.24,2694300,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":3219,"percent_change":3220,"volume":3221,"transactions":9,"vwap":3218},"2025-05-19",57.23,62.060001,57.21,61.96,1.83,3.04,3582000,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3195,"percent_change":3228,"volume":3229,"transactions":9,"vwap":3227},"2025-05-16",59.82,60.51,59.18,60.13,0.92,2892500,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":3236,"percent_change":3237,"volume":3238,"transactions":9,"vwap":3235},"2025-05-15",58.35,59.78,57.49,59.58,-0.21,-0.35,3133400,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3244},"2025-05-14",60.385,61.438,58.57,59.79,0.72,1.22,5913200,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-05-13",55.78,60.24,55.75,59.07,3.84,6.95,6165100,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":3263,"percent_change":3264,"volume":3265,"transactions":9,"vwap":3262},"2025-05-12",55.77,56.79,53.28,55.23,4.43,8.72,5550700,{"date":3267,"open":3268,"high":3269,"low":3270,"close":3271,"change":2305,"percent_change":3272,"volume":3273,"transactions":9,"vwap":3271},"2025-05-09",52.2,52.87,49.67,50.8,-1.15,2840000,{"date":3275,"open":3276,"high":3277,"low":3278,"close":3279,"change":3280,"percent_change":3281,"volume":3282,"transactions":9,"vwap":3279},"2025-05-08",49.755,51.73,49.049999,51.39,2.96,6.11,5503200,{"date":3284,"open":3285,"high":3286,"low":3287,"close":3288,"change":3289,"percent_change":3290,"volume":3291,"transactions":9,"vwap":3288},"2025-05-07",47.285,48.56,46.084999,48.43,0.76,1.59,3543700,{"date":3293,"open":3294,"high":3295,"low":3296,"close":3297,"change":3298,"percent_change":3299,"volume":3300,"transactions":9,"vwap":3297},"2025-05-06",46.81,47.88,45.65,47.67,-1.02,-2.09,2919000,{"date":3302,"open":3303,"high":3304,"low":3305,"close":3306,"change":3307,"percent_change":3308,"volume":3309,"transactions":9,"vwap":3306},"2025-05-05",47.41,49.44,47.16,48.69,0.43,0.89,2688800,{"date":3311,"open":3303,"high":3312,"low":3313,"close":3314,"change":3315,"percent_change":3316,"volume":3317,"transactions":9,"vwap":3314},"2025-05-02",48.75,46.739,48.26,2.72,5.97,4043500,{"date":3319,"open":3320,"high":3321,"low":3322,"close":3323,"change":1648,"percent_change":3324,"volume":3325,"transactions":9,"vwap":3323},"2025-05-01",46.22,47.17,45.15,45.54,5.78,3893200,{"date":3327,"open":3328,"high":3329,"low":3330,"close":3331,"change":3332,"percent_change":3333,"volume":3334,"transactions":9,"vwap":3331},"2025-04-30",40.99,43.09,40.175,43.049999,-0.16,-0.37,3043100,{"date":3336,"open":3337,"high":3338,"low":3339,"close":3340,"change":364,"percent_change":3341,"volume":3342,"transactions":9,"vwap":3340},"2025-04-29",43,43.66,42.544,43.21,0.39,2143800,{"date":3344,"open":3345,"high":3346,"low":3347,"close":3348,"change":398,"percent_change":3349,"volume":3350,"transactions":9,"vwap":3348},"2025-04-28",43.97,44,41.771,43.040001,-1.47,3181400,{"date":3352,"open":3353,"high":3354,"low":3355,"close":3356,"change":3357,"percent_change":3220,"volume":3358,"transactions":9,"vwap":3356},"2025-04-25",41.99,44.099998,41.88,43.68,1.29,2370300,{"date":3360,"open":3361,"high":3362,"low":3363,"close":3364,"change":3365,"percent_change":2660,"volume":3366,"transactions":9,"vwap":3364},"2025-04-24",40.8,43.69,40.52,42.39,1.9,4467000,{"date":3368,"open":3369,"high":3370,"low":3371,"close":3372,"change":3373,"percent_change":3374,"volume":3375,"transactions":9,"vwap":3372},"2025-04-23",40.74,42.47,39.71,40.49,3.47,9.37,4368200,{"date":181,"open":3377,"high":3378,"low":177,"close":3379,"change":3380,"percent_change":3381,"volume":3382,"transactions":9,"vwap":3379},35.665,37.61,37.02,1.355,3.8,4446800]