[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVCO":3,"homepage-market-summary":30,"stock-historical-CVCO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CVCO","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},"Cavco Industries Inc.","Nasdaq",null,"MOBILE HOMES","Cavco Industries Inc designs and produces factory-built homes distributed through a network of independent and company-owned retailers, planned community operators and residential developers. It is also a producer of park model RVs, vacation cabins and Factory-built commercial structures. It operates principally in two segments: factory-built housing, which includes wholesale and retail factory-built housing operations and Financial services, which include manufactured housing consumer finance and insurance. The factory-built housing segment generates the majority of revenue from building and selling manufactured and modular homes to both wholesale customers and end consumers through company owned retail stores.","7,700","Phoenix, AZ",false,{"close":16,"open":17,"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},585.13,597.31,579.88,577.2,7.93,1.37,91653.784702,6641,585.205,713.01001,443.34,148955.735948104,52.6,5851,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},393.53,150212,54827333.987026,21.78,"2025-04-22",[182,183,193,203,213,222,233,242,252,263,274,285,296,307,317,328,339,350,360,371,382,393,404,415,426,437,448,459,469,478,489,500,511,520,531,542,553,564,575,586,597,607,617,627,637,648,658,669,680,690,701,711,721,730,740,749,757,766,775,784,793,800,809,818,826,835,843,852,861,870,878,887,895,904,913,922,931,940,949,958,966,975,984,993,1002,1011,1019,1027,1035,1044,1053,1062,1071,1080,1089,1097,1106,1114,1122,1131,1140,1149,1158,1167,1175,1183,1191,1199,1206,1214,1221,1230,1238,1247,1256,1265,1274,1283,1290,1299,1307,1316,1325,1332,1340,1349,1357,1366,1373,1382,1391,1400,1409,1418,1426,1435,1444,1452,1461,1470,1479,1488,1497,1506,1514,1523,1532,1541,1550,1557,1566,1575,1584,1591,1599,1608,1617,1626,1635,1643,1652,1661,1669,1678,1686,1692,1701,1709,1718,1727,1736,1744,1752,1761,1770,1777,1785,1794,1803,1812,1820,1829,1837,1846,1854,1863,1872,1881,1889,1897,1906,1913,1920,1928,1937,1946,1955,1962,1971,1979,1988,1995,2002,2010,2019,2028,2035,2044,2053,2060,2067,2075,2084,2093,2101,2108,2116,2123,2131,2139,2146,2155,2163,2171,2180,2189,2196,2203,2211,2219,2228,2237,2245,2253,2261,2268,2277,2286,2294,2302,2310,2319,2328,2336,2345,2352,2361,2369,2376,2384,2392,2400,2408,2417,2425,2434,2442,2448,2457,2465,2473,2482,2490,2499,2507,2515,2524,2532,2539,2548,2554,2562,2570,2577,2586,2594,2600,2607,2615,2623,2632,2641,2649,2654,2662,2671,2679,2688,2695,2703,2710,2717,2726,2734,2742,2750,2756,2764,2771,2779,2788,2797,2804,2811,2819,2828,2836,2843,2851,2860,2869,2876,2884,2891,2898,2907,2916,2925,2934,2943,2952,2960,2969,2977,2984,2992,3001,3010,3018,3027,3035,3044,3051,3059,3068,3075,3082,3090,3098,3106,3115,3122,3131,3138,3146,3154,3162,3170,3177,3185,3193,3201,3209,3217,3226,3234,3241,3249,3257,3264,3273,3281,3288,3296,3302],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",555.25,580.57,551.645,16.94,3.02,86495.709895,7419,568.407,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":159,"volume":200,"transactions":201,"vwap":202},"2026-09-30",564.99,567.35,553.9504,560.26,4.14,112553.838784,6358,561.0363,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",561.63,544.4701,556.12,-1.41,-0.25,133199.60339,7485,553.4807,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":122,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",547.4,563.66,557.53,0.04,102505.515032,5740,557.9664,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",547.05,560.2999,540.16,557.28,14.07,2.59,88351.614679,5586,555.3979,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":21,"percent_change":122,"volume":239,"transactions":240,"vwap":241},"2026-09-24",541.84,547.61,532.18,543.21,115444.041393,7866,541.0181,{"date":243,"open":244,"high":245,"low":246,"close":235,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",551.5,553.325,541.61,-16.55,-2.96,80137.13441,5651,547.0496,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",556.5,561.74,547.25,558.39,15,2.76,146410.346721,7507,557.2881,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",533.8,545,528.205,543.39,12.35,2.33,146014.201255,7241,541.215,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",525.83,532.88,520.555,531.04,-5.14,-0.96,160920.238843,5242,530.2276,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",549.99,556.7,533.9,536.18,-0.97,-0.18,65905.239907,5716,542.6489,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",533.79,544.8358,528.19,537.15,1.08,0.2,96202.996297,6906,538.1288,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":127,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",534.02,537.5282,521.7775,536.07,0.07,85463.911668,7367,532.9755,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",523.43,538.07,521.5,535.67,6.03,1.14,94111.729677,6100,533.6306,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",530.17,534.935,517.4,529.64,6.29,1.2,86160.360218,6610,526.1829,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",525.78,529.95,515.68,523.35,-15.43,-2.86,63700.997318,6546,521.5875,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",545.25,534.47,538.78,-9.26,-1.69,90826.115438,6731,538.4746,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",561.41,564.48,546.03,548.04,-18.15,-3.21,194371.70008,7146,555.6182,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",557.42,568.93,555.2975,566.19,5.25,0.94,66439.933633,5014,563.9237,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",573.03,574.41,558.7125,560.94,-0.91,-0.16,79815.021421,6994,564.7005,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",553.68,566.93,546.12,561.85,9,1.63,90636.63555,6734,559.3407,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",549.2,560,546.48,552.85,-6.28,-1.12,122459.029747,7329,552.846,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",565,565.45,554.08,559.13,-9.27,-1.63,110952.928362,7135,559.1699,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",571.13,581.37,565.6187,568.4,-1.87,-0.33,77823.850329,6257,570.6794,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",571.26,579.215,565.675,570.27,-7.095,-1.23,79701.796252,6530,572.3971,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",589.24,590.2999,573.78,577.365,-10.395,-1.77,91932.243105,6857,580.3131,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":67,"volume":466,"transactions":467,"vwap":468},"2026-08-25",589.59,592.9725,576.07,587.76,5.22,105116.53154,6134,584.5217,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":112,"percent_change":-6,"volume":475,"transactions":476,"vwap":477},"2026-08-24",584.87,590.28,580.54,582.54,64815.84985,5880,584.1007,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",585,589.3175,577.545,582.55,3.69,0.64,59629.557859,5549,582.0565,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",585.41,591.9,574.7,578.86,-19.99,-3.34,74240.739172,5936,581.7729,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",595.04,612,593.78,598.85,14.08,2.41,101095.345223,6484,603.3979,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",599.67,584.77,-15.21,-2.54,63372.121502,5863,589.6283,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",606.36,610.435,594.62,599.98,-5.07,-0.84,85096.444227,6585,601.0353,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",605.57,612.51,602.67,605.05,-2.05,-0.34,59247.713335,5379,606.6111,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",599.28,608.26,592.55,607.1,8.72,1.46,85185.869041,6560,602.0264,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",597.18,603.53,587.2601,598.38,4.2,0.71,166696.279391,10023,597.0714,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",589.62,598.97,585.2056,594.18,11.01,1.89,146499.034559,7527,592.8116,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",586.82,588.4,581.32,583.17,-9.06,-1.53,123862.501889,7593,584.0557,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",584.24,601.8,582.29,592.23,14.06,2.43,87234.647428,7231,592.3377,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":422,"volume":604,"transactions":605,"vwap":606},"2026-08-06",582.05,585.405,574.45,578.17,-9.56,87722.881904,6220,578.8228,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",561.24,588.82,587.73,21.17,3.74,172299.277061,9462,584.3775,{"date":618,"open":619,"high":620,"low":266,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",551.52,567.32,566.56,20.92,3.83,174660.970848,9143,557.0691,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":209,"volume":634,"transactions":635,"vwap":636},"2026-08-03",548.44,561.955,540.045,545.64,-1.39,205092.682493,11244,547.7195,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",540.98,570.94,534.045,547.03,-15.37,-2.73,268350.854028,13926,553.7124,{"date":649,"open":650,"high":580,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",569.96,559.6875,562.4,-2.84,-0.5,150927.460454,9390,565.9293,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",576.5,585.33,564.18,565.24,-23.84,-4.05,136175.931471,7810,573.092,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",582.33,593.26,575.01,589.08,10.03,1.73,114019.998752,6377,588.0337,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":400,"volume":687,"transactions":688,"vwap":689},"2026-07-27",581.09,589.99,573.89,579.05,9.28,84856.147001,6201,578.302,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",566.89,579.3425,565.055,569.77,7.67,1.36,67618.363592,5464,570.36,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":633,"volume":708,"transactions":709,"vwap":710},"2026-07-23",560.71,566.885,551.28,562.1,-7.95,82305.49021,5990,561.2001,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":467,"vwap":720},"2026-07-22",574,583.81,569.61,570.05,-3.95,-0.69,100979.511514,574.1728,{"date":722,"open":723,"high":724,"low":725,"close":713,"change":726,"percent_change":727,"volume":728,"transactions":551,"vwap":729},"2026-07-21",569.5,577.57,562.365,7.03,1.24,110521.150422,572.877,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",567.91,554.4301,566.97,0.75,0.13,76220.114154,5701,561.6425,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",577.28003,588.48999,562.20001,566.21997,-19.27,-3.29,80400,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",563.57001,587.85999,585.48999,16.33,2.87,141600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",564.21997,574.22998,555.92999,569.15997,7.33,1.3,86300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",564,570.96002,556.62,561.83002,6.75,1.22,144100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",565.69,571.52002,552.45001,555.080017,-12.18,-2.15,85100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",570.65002,574.75,564.41998,567.26001,-0.7,-0.12,69200,{"date":794,"open":407,"high":795,"low":407,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",574.19,567.96002,11.52,2.07,85700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",571.96997,572.26001,551.94,556.44,-22.48,-3.88,99600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",590.14001,593.030029,574.53003,578.91998,-7.59,-1.29,89800,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-06",604.41998,580,586.51001,-12.22,-2.04,81000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",601.89001,606.44,590.96002,598.72998,-3.16,-0.53,77100,{"date":836,"open":837,"high":838,"low":839,"close":828,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":828},"2026-07-01",608.35999,617.090027,596.46997,-12.49,-2.03,90800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",611.70001,621.94,595.76001,614.38,0.55,0.09,106600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",611.19,618.28998,601.96002,613.83002,-4.47,-0.72,103900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",604.38,620.039978,600.60999,618.29999,9.78,1.61,248600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":654,"volume":877,"transactions":9,"vwap":875},"2026-06-25",612.94,630.47998,601.28998,608.52002,-3.08,148100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",597.94,624.98999,597.92999,611.59998,26.6,4.55,173800,{"date":888,"open":889,"high":890,"low":891,"close":480,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":480},"2026-06-23",580.84003,596.52002,573.15002,-2.16,-0.37,137700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",601.29999,608.90002,586.58002,587.15997,-14.35,-2.39,81100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",597.79999,610.78003,596,601.51001,15.46,2.64,218600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",602.44,618,580.13,586.049988,-18.42,-3.05,127500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",599.059998,613.72998,594.049988,604.46997,11.99,2.02,150600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",602.51001,610.90002,589.84003,592.47998,-0.28,-0.05,77300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-12",599.28003,604.54999,582.66998,592.76001,-6.19,-1.03,101100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",566.90002,598.96997,565.60999,598.95001,34.44,6.1,102500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":902,"volume":965,"transactions":9,"vwap":963},"2026-06-10",579.89001,586.76001,564.049988,564.51001,-13.8,154000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-09",564.29999,592.34998,562.94,578.31,15.35,2.73,130700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-08",553.059998,571.53003,547.39001,562.96002,13.05,2.37,109100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-05",553.60999,562.96997,545.98999,549.90997,-0.38,-0.07,110700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-04",549.40002,559.84998,539.35999,550.28998,5.83,1.07,77700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",538.52002,547.41998,531.84003,544.46002,-1.47,-0.27,99000,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",532.070007,550.79999,545.92999,11.04,2.06,89300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":422,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-06-01",536.52002,540.76001,527.14001,534.89001,-0.3,136700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1021,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1021},"2026-05-29",533.51001,554.70001,533.080017,-1.92,-0.36,209000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-28",536.20001,550.67999,515.69,538.44,-7.8,-1.43,126500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",535.60999,560.080017,531.91998,546.23999,17.22,3.26,221700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-26",515.090027,531.82001,503.48001,529.02002,19.85,3.9,308700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",484.12,511.64999,473.049988,509.17001,17.68,3.6,340900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",486.59,497.57999,478.059998,491.48999,-3.62,-0.73,132100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",466.35001,496.14001,463.28,495.10999,30.4,6.54,180200,{"date":1090,"open":1091,"high":1092,"low":26,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-19",454.92001,466.45999,464.70999,6.6,1.44,102000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-18",462,467.47,454.66,458.10999,2.35,0.52,115300,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",471.17999,455.029999,455.76001,-20.83,-4.37,136400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":189,"volume":1121,"transactions":9,"vwap":1119},"2026-05-14",466.62,487.64999,458.95001,476.59,13.96,112400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-13",471.98001,472.32999,453.17999,462.63,-13.24,-2.78,126000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-12",481.53,481.59,462.10001,475.87,-5.09,-1.06,85400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-11",485.87,486.85999,477,480.95999,-3.58,-0.74,138800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-08",484.60999,489.60001,479.079987,484.54001,2.2,0.46,93500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-07",504,515.83002,478.85999,482.34,-17.76,-3.55,134800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":88,"volume":1174,"transactions":9,"vwap":1172},"2026-05-06",500.26001,510.89999,495.73999,500.10001,16.32,102400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":67,"volume":1182,"transactions":9,"vwap":1180},"2026-05-05",484,494.22,471.95999,483.78,4.33,135600,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-04",508.64001,476.47,479.45001,-31.23,-6.12,112700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":38,"volume":1198,"transactions":9,"vwap":1196},"2026-05-01",512.73999,514.78003,499.95999,510.67999,3.68,99100,{"date":1200,"open":1201,"high":1202,"low":1085,"close":1203,"change":548,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-30",497.84,511.57001,507,1.75,236800,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-29",535.099976,496.26001,498.28,-37.82,-7.05,202200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":433,"volume":1198,"transactions":9,"vwap":1219},"2026-04-28",539.59998,540.5,528.039978,536.099976,-1.75,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-27",536.60999,546.90002,533.25,537.84998,-1.74,-0.32,90400,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-24",532.66998,543.70001,539.59003,4.6801,0.87,93600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",534.049988,538.030029,526.45001,534.90997,2.34,0.44,123300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-22",531.97998,538,530.72998,532.57001,1.39,0.26,129100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-21",543.01001,548.96997,530.5,531.17999,-8.76,-1.62,108700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-20",533.10999,541.049988,530.01001,539.94,0.88,0.16,137200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-17",517.39001,542.35999,516.71002,539.059998,36.01,7.16,141800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":938,"percent_change":112,"volume":1289,"transactions":9,"vwap":1288},"2026-04-16",502.67999,509.049988,500.73001,503.049988,116900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-15",515.02002,516.91998,499.59,503.10001,-16.89,-3.25,98500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1165,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-14",528.14001,529.35999,518.69,519.98999,-0.68,83800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-13",519.23999,525.21002,512.98999,523.53998,6.24,1.21,92100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-10",519.31,521.40997,503.82001,517.29999,-2.37,-0.46,97800,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1204,"volume":1331,"transactions":9,"vwap":1329},"2026-04-09",503.95999,529.69,519.66998,8.93,228900,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-08",493.35999,512.070007,510.73999,42.07,8.98,197000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-07",479.66,481.20001,463.39001,468.67001,-12.6,-2.62,169100,{"date":1350,"open":1351,"high":1352,"low":1179,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-06",479.57001,484.040009,481.26999,1.43,0.3,190900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-02",476.48999,485.45001,461.67999,479.84,-5.82,-1.2,174300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":21,"percent_change":1372,"volume":1034,"transactions":9,"vwap":1371},"2026-04-01",489.089996,506.53,484.76999,485.66,0.28,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",475.32001,488.29999,469.59,484.29001,18.1,3.88,260900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-30",473.13,473.28,461.10999,466.19,0.05,0.01,91800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-27",470.25,476.14999,463.78,466.14001,-6.5,-1.38,87000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-26",479.16,484.70001,468.82001,472.64001,-12.86,-2.65,163500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-25",483.01001,487.91,467.51001,485.5,10.26,2.16,145700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1254,"volume":1425,"transactions":9,"vwap":1423},"2026-03-24",466.51999,483.87,463.38,475.23999,1.23,235400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-23",476.85001,485.48999,472.76999,474.01001,13.85,3.01,146100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-20",465.92001,469,454.87,460.16,-10.31,-2.19,189400,{"date":1445,"open":1446,"high":1134,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-19",481.41,464.049988,470.47,-11.62,-2.41,149100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-18",498.049988,500.089996,481.84,482.089996,-23.86,-4.72,127300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-17",514.97998,519.72998,502.78,505.95001,-5.34,-1.04,85300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-16",503.070007,513.29999,497.040009,511.29001,14.7,2.96,164900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-13",506.59,509.25,493,496.59,-2.02,-0.41,109200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-12",497.37,509.22,491.070007,498.60999,-10.51,-2.06,134100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-11",521.73999,527,503.60001,509.12,-12.62,-2.42,186100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1499,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1499},"2026-03-10",527.56,543.72998,520.10999,-4.89,-0.93,227700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-09",525.38,530.22998,501.39999,526.63,-9.86,-1.84,227300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-06",548.75,552.53998,535.91998,536.48999,-26.12,-4.64,160200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-05",570.01001,572.45001,547.070007,562.60999,-17.09,-2.95,202500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-04",558.22998,582.91998,558.19,579.70001,16.3,2.89,152400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1372,"percent_change":1388,"volume":1556,"transactions":9,"vwap":1555},"2026-03-03",545.67999,566.049988,540.33002,563.40002,191700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-02",561.39001,573.21997,549.69,563.12,-14.14,-2.45,130000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-27",574.72998,584.23999,565.16998,577.26001,0.97,0.17,134300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-26",579.91998,589.5,562.98999,576.28998,-4.66,-0.8,199400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":582,"volume":1255,"transactions":9,"vwap":1589},"2026-02-25",589.52002,594.15997,561.38,580.95001,-9.03,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-24",582.049988,596.62,589.97998,8.63,1.48,265000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-23",594.45001,596.65997,576.45001,581.34998,-14.45,-2.43,318000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-20",580.81,603.23999,575.76001,595.79999,17.05,2.95,181200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-19",579.46002,590.10999,573.59003,578.75,-5.75,-0.98,148300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-18",587.69,599.48999,583.73999,584.5,-0.79,-0.13,151500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1137,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-02-17",587.76001,599.5,566.59003,585.28998,-0.86,166600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-13",577.51001,590.88,570.28003,590.38,16.63,2.9,187800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-12",576.33002,584.66998,567.28998,573.75,4.66,0.82,200000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1355,"volume":1668,"transactions":9,"vwap":1666},"2026-02-11",567.099976,581.23999,559.90997,569.090027,1.71,168400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-10",561.45001,570.65997,548.13,567.38,13.18,2.38,193100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":755,"volume":1685,"transactions":9,"vwap":1683},"2026-02-09",538.72998,555.71997,535.71997,554.20001,15.47,219400,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1680,"change":1690,"percent_change":189,"volume":1691,"transactions":9,"vwap":1680},"2026-02-06",520.47998,547.35999,15.77,213700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-05",514.89001,530.91998,512.17999,522.96002,17.5,3.46,328000,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-04",487.35999,509.60001,505.45999,22.81,4.73,352400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-03",462.42999,487.57999,451,482.64999,16.85,3.62,330500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-02",485.10999,487.98999,453.070007,465.79999,-26.22,-5.33,431100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-30",548.59998,550.98999,490,492.019989,-125.48,-20.32,771200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1253,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-29",615.33002,633.72998,612.81,617.5,0.23,195600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1407,"volume":1751,"transactions":9,"vwap":1749},"2026-01-28",635.65002,641.14001,611.34003,616.10999,-16.78,171100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-27",653.099976,658.89001,631.98999,632.89001,-24.13,-3.67,179500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-26",669.099976,672.23999,652.71002,657.02002,-10.27,-1.54,201600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1504,"volume":1549,"transactions":9,"vwap":1775},"2026-01-23",678.030029,684.28998,664.52002,667.28998,-16.54,{"date":1778,"open":1779,"high":25,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-22",695.95001,676.97998,683.83002,-13.57,-1.95,165200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-21",684.19,704.5,680.75,697.40002,12.84,1.88,179800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-20",680.20001,696.21002,655,684.56,-13.2,-1.89,215300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-16",694.96997,708.90002,684.87,697.76001,4.98,0.72,185500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1156,"volume":1819,"transactions":9,"vwap":1817},"2026-01-15",693.20001,707.40002,682.40002,692.78003,3.2,159200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-14",678.81,689.87,672.58002,689.58002,11.92,1.76,180700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":850,"volume":1836,"transactions":9,"vwap":1834},"2026-01-13",677,699.33002,671.94,677.65997,0.6299,303300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-12",662.48999,682.59003,658.37,677.030029,9.33,1.4,216100,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-09",644,671.52002,667.70001,25.01,3.89,245100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-08",610.030029,642.73999,607.53998,642.69,27.38,4.45,148800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-07",606.59998,625.48999,603.099976,615.31,13.69,2.28,286300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-06",591.19,603.29999,575.32001,601.62,7.49,1.26,158900,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-05",588.89001,610.95001,594.13,2.57,0.43,169900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1659,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2026-01-02",587.51001,594.53998,570.48999,591.56,0.14,233100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-31",599.51001,601.69,590.37,590.73999,-8.66,-1.44,136800,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1495,"percent_change":538,"volume":1912,"transactions":9,"vwap":1911},"2025-12-30",597.12,607.48999,592.63,599.40002,152800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":89,"percent_change":1573,"volume":1919,"transactions":9,"vwap":1918},"2025-12-29",601.78998,607,596.12,601.46002,188000,{"date":1921,"open":1922,"high":829,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-26",605.40002,591.73999,600.44,-3.28,-0.54,104000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-24",607.34998,610,602.28003,603.71997,0.18,0.03,59300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-23",601.01001,611.45001,598.84003,603.53998,1.97,0.33,159900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-22",610.96997,617.91998,600.22998,601.57001,-3.44,-0.57,103300,{"date":1956,"open":1957,"high":1958,"low":1601,"close":1959,"change":1960,"percent_change":1008,"volume":1961,"transactions":9,"vwap":1959},"2025-12-19",610.080017,615,605.01001,-9.02,225300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-18",604,618.030029,598.22998,614.030029,14.92,2.49,241000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":735,"volume":1978,"transactions":9,"vwap":1976},"2025-12-17",592.84003,604.96002,591.090027,599.10999,4.48,156400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-16",597.95001,602.35999,588.12,594.63,-3.54,-0.59,118100,{"date":1989,"open":1990,"high":1991,"low":1892,"close":1992,"change":324,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-12-15",602.88,605.54999,598.16998,0.19,117300,{"date":1996,"open":1997,"high":1998,"low":480,"close":1999,"change":2000,"percent_change":1953,"volume":2001,"transactions":9,"vwap":1999},"2025-12-12",601.47998,614.10999,597.030029,-3.4399,109000,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1104,"volume":2009,"transactions":9,"vwap":2007},"2025-12-11",604.23999,613.039978,598.52002,600.46997,3.08,189300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-10",574.71997,602.76001,571.64001,597.39001,27.54,4.83,200200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-09",561.20001,582.46997,555.02002,569.84998,8.67,1.54,125800,{"date":2029,"open":2030,"high":2030,"low":1730,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-08",586.65997,561.17999,-17.46,-3.02,134900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-05",579.94,589.48999,577.25,578.64001,0.65,0.11,181400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-04",586.59003,593,573.31,577.98999,-8.7,-1.48,214600,{"date":2054,"open":821,"high":2055,"low":821,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-12-03",608.059998,586.69,1.42,0.24,237300,{"date":2061,"open":2062,"high":1601,"low":2063,"close":2064,"change":2065,"percent_change":1934,"volume":2066,"transactions":9,"vwap":2064},"2025-12-02",587.25,571.59998,585.27002,1.0501,195800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1032,"volume":2074,"transactions":9,"vwap":2072},"2025-12-01",589.090027,603.58002,568.090027,584.21997,-11.4301,256300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-28",606.32001,611.71997,584.62,595.65002,-12.95,-2.13,117200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-26",591.59003,613.77002,590.59003,608.59998,11.84,1.98,132200,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-25",573.39001,604.90997,596.76001,24.3,4.24,124200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1512,"percent_change":389,"volume":2107,"transactions":9,"vwap":2106},"2025-11-24",569.97998,576.23999,555.45001,572.46002,124700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2095,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2095},"2025-11-21",547.28003,577.099976,541.96002,29.23,5.37,123700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1844,"percent_change":1254,"volume":2122,"transactions":9,"vwap":2121},"2025-11-20",551.70001,557.65002,540.40997,544.15997,78200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2041,"volume":2130,"transactions":9,"vwap":2128},"2025-11-19",539.34998,550.33002,537,542.76001,3.52,124000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":816,"volume":2138,"transactions":9,"vwap":2136},"2025-11-18",541.90997,551.59998,536.039978,539.23999,-7.02,128100,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":1306,"transactions":9,"vwap":2143},"2025-11-17",558.34003,539.12,546.26001,-11.71,-2.1,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-14",541.15002,561.71002,539.56,557.96997,7.76,1.41,74900,{"date":2156,"open":2157,"high":2158,"low":1259,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-13",557.62,562.070007,550.21002,-11.87,-2.11,54000,{"date":2164,"open":2165,"high":2166,"low":2158,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-12",581.70001,582,562.080017,-14.4,-2.5,91700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-11",576.89001,584.56,573.41998,576.47998,3.54,0.62,62500,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-10",577.87,586.34003,566.16998,572.94,-3.49,-0.61,85800,{"date":2190,"open":2191,"high":2192,"low":417,"close":2193,"change":2194,"percent_change":1245,"volume":2195,"transactions":9,"vwap":2193},"2025-11-07",575.39001,577,576.42999,2.55,66900,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":1969,"volume":2202,"transactions":9,"vwap":2200},"2025-11-06",553.26001,586.89001,573.88,13.93,187400,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-11-05",532.48999,576.02002,559.95001,29.21,5.5,201900,{"date":2212,"open":2213,"high":266,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-11-04",531.63,521,530.73999,-4.68,-0.87,130900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-11-03",537.97998,546.27002,515.15997,535.41998,5.62,1.06,184300,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-31",556.099976,579.35999,510.69,529.79999,25.8,5.12,278600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":1160,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1160},"2025-10-30",501.75,527.29999,491.29001,-0.08,-0.02,137100,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-29",553.62,500.60999,504.079987,-53.94,-9.67,224400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1828,"transactions":9,"vwap":2258},"2025-10-28",583.41998,590.27002,557.10999,558.02002,-30.4499,-5.17,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1564,"percent_change":1486,"volume":2267,"transactions":9,"vwap":2266},"2025-10-27",591.46002,599.080017,585.059998,588.46997,117600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-24",595.71997,602.57001,589.099976,590.91998,-2.34,-0.39,77400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-23",574.17999,595.40002,572.40002,593.26001,20.37,3.56,193700,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-22",579.71997,559.21002,572.89001,-4.79,-0.83,116200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":324,"volume":2301,"transactions":9,"vwap":2299},"2025-10-21",570.31,580.15997,559.90002,577.67999,6.51,125200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2305},"2025-10-20",555.71002,571.16998,552.31,16.65,3,96200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-17",533.95001,557.080017,530.049988,554.52002,14.0501,2.6,207900,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-16",529.28998,544.02002,527.15002,540.46997,10.81,2.04,134500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2327,"transactions":9,"vwap":2333},"2025-10-15",511.32999,532.01001,500.39999,529.65997,18.69,3.66,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-14",490.22,513.45001,486.47,510.97,17.62,3.57,137900,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":1793,"transactions":9,"vwap":2349},"2025-10-13",502.42999,488.28,493.35001,-4.43,-0.89,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-10",506.85001,511.54999,494.59,497.78,-9.07,-1.79,175100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2354,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2354},"2025-10-09",521.31,527.96002,506.44,-15.89,-3.04,158200,{"date":2370,"open":1160,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1852,"volume":2375,"transactions":9,"vwap":2373},"2025-10-08",523.01001,497.42001,522.73999,19.55,201800,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":1531,"transactions":9,"vwap":2381},"2025-10-07",497,506.45999,490.89999,503.19,4.59,0.92,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-06",570.63,495.31,498.60001,-71.83,-12.59,351400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":1043,"transactions":9,"vwap":2397},"2025-10-03",589.26001,596.39001,568.97998,570.42999,-18.55,-3.15,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":142,"volume":2407,"transactions":9,"vwap":2405},"2025-10-02",584.89001,591.88,574.26001,588.97998,1.87,184600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-10-01",577.63,592.92999,577.54999,587.10999,6.38,1.1,251100,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":527,"volume":2424,"transactions":9,"vwap":2422},"2025-09-30",589.40002,600,571.29999,580.72998,-4.9,180000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-29",575.78003,586.54999,573.17999,585.63,13.16,2.3,224600,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-26",557.90002,572.88,572.46997,15.1,2.71,125100,{"date":2443,"open":2119,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":1624,"volume":1339,"transactions":9,"vwap":2446},"2025-09-25",568.47998,552.73999,557.37,-5.52,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-24",569.29999,577.53003,559.78003,562.89001,-9.47,-1.65,214900,{"date":2458,"open":2459,"high":1876,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-23",563.20001,560.95001,572.35999,11.66,2.08,113000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":735,"volume":2472,"transactions":9,"vwap":2470},"2025-09-22",553.59998,562.059998,546.39001,560.70001,4.17,140600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-19",560.90002,562.22998,548.02002,556.53003,-7.09,-1.26,289100,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1244,"volume":2489,"transactions":9,"vwap":2487},"2025-09-18",553.63,564.82001,548.65002,563.62,12.9,225800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-17",559.34003,574.20001,547.85999,550.71997,-9.19,-1.64,186900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":1665,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1665},"2025-09-16",547.27002,565.57001,541,14.55,2.67,339200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":313,"volume":2514,"transactions":9,"vwap":2512},"2025-09-15",543.58002,547.53003,535.56,545.35999,0.37,273700,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-12",552.5,553.84998,541.34998,544.98999,-9.23,-1.67,212000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":1616,"transactions":9,"vwap":2529},"2025-09-11",543.84998,555.70001,540.01001,554.21997,14.09,2.61,{"date":2533,"open":2534,"high":2535,"low":1029,"close":2536,"change":2537,"percent_change":1025,"volume":2538,"transactions":9,"vwap":2536},"2025-09-10",539.79999,546.090027,540.13,-1.61,155600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-09",541.58002,548.099976,533.29999,541.73999,-4.45,-0.81,141300,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":152,"percent_change":107,"volume":1642,"transactions":9,"vwap":2553},"2025-09-08",544.92999,550.75,536.64001,546.19,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":356,"volume":2561,"transactions":9,"vwap":2559},"2025-09-05",558.88,568.96997,542.34003,545.84003,-9.4,170700,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-09-04",536.40002,556.75,555.23999,21.64,4.06,319600,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-09-03",522.32001,533.59998,8.89,1.69,172400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-09-02",524.10999,528.59998,523.27002,524.71002,-5.78,-1.09,59200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2042,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-08-29",530.38,536.57001,508.81,530.48999,0.02,99900,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2588,"change":2598,"percent_change":2042,"volume":2599,"transactions":9,"vwap":2588},"2025-08-28",532.63,522.20001,0.6,128800,{"date":2601,"open":2602,"high":1251,"low":2603,"close":2604,"change":2605,"percent_change":1827,"volume":2606,"transactions":9,"vwap":2604},"2025-08-27",518.78003,515,529.78003,9.16,123000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":117,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-08-26",517.83002,526.28998,516.35999,520.62,0.22,231400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":112,"volume":2622,"transactions":9,"vwap":2620},"2025-08-25",518.01001,524.46997,512.35999,519.48999,-0.06,190700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-22",490.95001,524.89001,481.98001,519.54999,32.26,6.62,163200,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-21",483.079987,489.98999,477.41,487.29001,2.18,0.45,190600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":1720,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":1720},"2025-08-20",489.26999,492,480.54999,-4.16,-0.85,254300,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2643,"change":2653,"percent_change":302,"volume":1634,"transactions":9,"vwap":2643},"2025-08-19",483.79001,497.25,5.24,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-18",479.019989,486.66,484.029999,3.81,0.79,154200,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-15",487.14001,489.070007,474.54001,480.22,-3.13,-0.65,93100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":781,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-08-14",484.019989,488.64999,481.10001,483.35001,-2.46,180500,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-13",474.57999,498.35999,474.23001,495.53,21.35,4.5,196000,{"date":2689,"open":2690,"high":1359,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-08-12",455.70001,474.17999,23.78,5.28,68300,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":527,"volume":2702,"transactions":9,"vwap":2700},"2025-08-11",452.67999,458.78,443.82001,450.39999,-3.81,67400,{"date":2704,"open":2705,"high":2698,"low":2706,"close":2707,"change":2708,"percent_change":2598,"volume":2709,"transactions":9,"vwap":2707},"2025-08-08",454.39999,451.47,454.20999,2.72,61800,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2660,"percent_change":1934,"volume":2716,"transactions":9,"vwap":2715},"2025-08-07",454.67999,456.84,450.54999,451.48999,69100,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-08-06",447.5,451.79999,441.95001,450.70001,4.42,0.99,72300,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":697,"volume":2733,"transactions":9,"vwap":2731},"2025-08-05",439.38,452.10999,439.29001,446.28,5.99,88800,{"date":2735,"open":2736,"high":2737,"low":2736,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-08-04",422.26001,443.88,440.29001,17.48,4.13,110300,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-08-01",429.70001,406.98001,422.81,19.14,4.74,196800,{"date":2751,"open":2752,"high":2753,"low":2752,"close":2754,"change":849,"percent_change":1895,"volume":2755,"transactions":9,"vwap":2754},"2025-07-31",397.38,405.85999,403.67001,101400,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":782,"volume":2763,"transactions":9,"vwap":2761},"2025-07-30",413.60001,415.39999,400.45001,403.12,-8.84,103700,{"date":2765,"open":2766,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":1264,"transactions":9,"vwap":2768},"2025-07-29",419.20999,410.54001,411.95999,-2.56,-0.62,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1539,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-07-28",417.79999,420,410.32001,414.51999,-0.71,75200,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-25",416.89999,417.92999,411,417.47,5.44,1.32,65700,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-07-24",418.25,420.60999,406.75,412.029999,-7.6,-1.81,67800,{"date":2798,"open":2799,"high":2799,"low":2800,"close":2801,"change":946,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-07-23",426.42001,418.84,419.63,-1.45,79700,{"date":2805,"open":2806,"high":2807,"low":2806,"close":2808,"change":2809,"percent_change":2810,"volume":886,"transactions":9,"vwap":2808},"2025-07-22",420.22,432.78,425.82001,9.99,2.4,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2423,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-07-21",422.95999,427.19,415.53,415.82999,-1.16,121300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-18",434.39001,437,417.97,420.73001,-8.29,-1.93,128000,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-07-17",424.28,432.12,429.019989,1.17,0.27,139300,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2817,"volume":2267,"transactions":9,"vwap":2841},"2025-07-16",437.95001,439.91,425,427.85001,-5.02,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-07-15",454.89999,456.70999,432.87,-19.63,-4.34,263200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-07-14",448.63,452.56,440.23001,452.5,2.66,0.59,171400,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-07-11",443.79001,455.17001,440.48001,449.84,1.38,0.31,128900,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2026,"percent_change":2875,"volume":1451,"transactions":9,"vwap":2874},"2025-07-10",448.76999,453.98999,446.5,448.45999,0.34,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":1935,"volume":2883,"transactions":9,"vwap":2881},"2025-07-09",447.01001,456.64999,444.059998,446.92001,0.15,154700,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":990,"percent_change":2242,"volume":2890,"transactions":9,"vwap":2889},"2025-07-08",447.20001,453.70999,444.57999,446.76999,174600,{"date":2892,"open":2893,"high":1102,"low":2894,"close":2895,"change":1767,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-07-07",452.38,441.67999,447.14999,-2.25,216600,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-07-03",459.39001,459.78,445.16,457.42001,-1.98,-0.43,110400,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-07-02",456.89001,460.62,450.12,459.39999,6.76,1.49,160700,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-07-01",430.94,459.42999,428.10001,452.64001,18.21,4.19,261800,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-30",431.029999,436.91,424.14999,434.42999,4.08,0.95,241700,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-27",428.14001,433.45001,423.73001,430.35001,5.46,1.29,279100,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-06-26",417.44,425.53,404.67999,424.89001,9.53,2.29,253100,{"date":2953,"open":2954,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-06-25",425.48999,412.89001,415.35999,-13.14,-3.07,266000,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-06-24",411.47,429.20999,410.29001,428.5,18.77,4.58,216300,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2972,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2972},"2025-06-23",396.94,409.73001,395.34,12.5,3.15,203100,{"date":2978,"open":2979,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2546,"volume":2983,"transactions":9,"vwap":2981},"2025-06-20",404.17001,395.37,397.23001,-3.26,173500,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":1323,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-06-18",400.76001,407.70001,399.01001,400.48999,-0.11,270300,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-06-17",402.53,410.23001,393.85001,400.95001,-5.35,-1.32,217500,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-06-16",403,406.56,393.79999,406.29999,9.77,2.46,406000,{"date":3011,"open":3012,"high":3013,"low":176,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-06-13",412.66,412.73999,396.53,-19.41,-4.67,268000,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-06-12",422.70999,424.32001,412.67001,415.94,-10.74,-2.52,154300,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":1305,"volume":3034,"transactions":9,"vwap":3032},"2025-06-11",433.89001,435.35999,422.040009,426.67999,-2.94,249000,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-06-10",429.13,436.10999,424.73999,429.62,4.39,1.03,201300,{"date":3045,"open":3046,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":1632,"volume":3050,"transactions":9,"vwap":3048},"2025-06-09",432.69,420.91,425.23001,-3.4,249400,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":117,"volume":3058,"transactions":9,"vwap":3056},"2025-06-06",427.89001,432.51001,419.64001,428.63,4.78,534100,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-06-05",425.19,430.57999,418.88,423.85001,-2.81,-0.66,216500,{"date":3069,"open":3070,"high":2918,"low":3071,"close":3072,"change":2274,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-06-04",426.54999,425.51001,426.66,-0.55,58700,{"date":3076,"open":3077,"high":3078,"low":3064,"close":3079,"change":3080,"percent_change":764,"volume":3081,"transactions":9,"vwap":3079},"2025-06-03",423.98999,439.48001,429,5.49,120700,{"date":3083,"open":3084,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-06-02",435.25,418.92001,423.51001,-10.09,-2.33,87100,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":292,"volume":3097,"transactions":9,"vwap":3095},"2025-05-30",435.98001,437.81,430,433.60001,-0.78,108200,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":2669,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3103},"2025-05-29",438.16,443.59,427.97,434.38,-0.15,132600,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-05-28",454.39001,454.60001,433.17001,435.029999,-21.68,-4.75,158800,{"date":3116,"open":3117,"high":3118,"low":3119,"close":2846,"change":3120,"percent_change":3049,"volume":3121,"transactions":9,"vwap":2846},"2025-05-27",471.56,478.45999,450.82001,-16.08,177600,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-05-23",491.89999,523.78003,470.85001,472.79001,-26.44,-5.3,173300,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":1297,"volume":2301,"transactions":9,"vwap":3136},"2025-05-22",509.75,513.34998,488.84,499.23001,-16.79,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":859,"volume":3145,"transactions":9,"vwap":3143},"2025-05-21",515.96997,519.96002,505.019989,516.02002,-3.75,202300,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":571,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3151},"2025-05-20",516.69,520.099976,510,519.77002,0.36,86600,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":1032,"volume":3161,"transactions":9,"vwap":3159},"2025-05-19",513.70001,519.53003,512.40997,517.88,-10.13,57500,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":549,"volume":3169,"transactions":9,"vwap":3167},"2025-05-16",518.52002,528.87,515.96002,528.01001,7.62,53900,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":2099,"percent_change":1659,"volume":3176,"transactions":9,"vwap":3175},"2025-05-15",517.12,525.82001,517,520.39001,47600,{"date":3178,"open":3179,"high":1058,"low":3180,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-05-14",528.20001,513.76001,516.15002,-11.83,-2.24,62000,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":2359,"volume":3192,"transactions":9,"vwap":3190},"2025-05-13",538.81,546.25,526.58002,527.97998,-9.64,101000,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":1886,"volume":3200,"transactions":9,"vwap":3198},"2025-05-12",545.23999,549.98999,534.42999,537.62,13.48,61500,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":3073,"volume":3208,"transactions":9,"vwap":3206},"2025-05-09",529.72998,531.71002,522.10999,524.14001,-2.9,43300,{"date":3210,"open":3211,"high":3212,"low":3211,"close":3213,"change":3214,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3213},"2025-05-08",521.75,531.89001,527.039978,8.66,1.67,73100,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":3224,"volume":3225,"transactions":9,"vwap":3222},"2025-05-07",516.59998,522.23999,511.69,518.38,2.56,0.5,75700,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":3232,"percent_change":159,"volume":3233,"transactions":9,"vwap":3231},"2025-05-06",503.67999,516.29999,502.029999,515.82001,3.79,67900,{"date":3235,"open":3236,"high":2603,"low":3237,"close":3238,"change":3239,"percent_change":991,"volume":3240,"transactions":9,"vwap":3238},"2025-05-05",505.19,502.14999,512.030029,-0.3799,42500,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3158,"change":3246,"percent_change":3247,"volume":3248,"transactions":9,"vwap":3158},"2025-05-02",499.070007,512.44,499.01001,13.72,2.75,39600,{"date":3250,"open":3251,"high":3252,"low":3251,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-05-01",493.10001,509.14999,498.69,4.84,0.98,46000,{"date":3258,"open":3259,"high":3260,"low":1145,"close":3261,"change":3262,"percent_change":2292,"volume":3263,"transactions":9,"vwap":3261},"2025-04-30",493.17001,496.54001,493.85001,-4.12,59400,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3269,"change":3270,"percent_change":3271,"volume":3272,"transactions":9,"vwap":3269},"2025-04-29",488.32001,499.17001,485.88,497.97,8.68,1.77,57000,{"date":3274,"open":3275,"high":3276,"low":3277,"close":3278,"change":2513,"percent_change":3279,"volume":3280,"transactions":9,"vwap":3278},"2025-04-28",488.17999,498.17001,478.95999,489.29001,0.08,49800,{"date":3282,"open":3283,"high":3284,"low":3285,"close":3286,"change":1934,"percent_change":218,"volume":3287,"transactions":9,"vwap":3286},"2025-04-25",482.42001,489.64001,480,488.92001,39800,{"date":3289,"open":3290,"high":3291,"low":3285,"close":3292,"change":3293,"percent_change":3294,"volume":3295,"transactions":9,"vwap":3292},"2025-04-24",481,496.97,488.73999,8.64,1.8,48500,{"date":3297,"open":3298,"high":3298,"low":3299,"close":3300,"change":2275,"percent_change":2242,"volume":3301,"transactions":9,"vwap":3300},"2025-04-23",497.17999,478.26999,480.10001,60300,{"date":180,"open":3303,"high":2673,"low":3304,"close":3305,"change":3306,"percent_change":3307,"volume":3308,"transactions":9,"vwap":3305},468.76999,467.89999,480.48999,11.72,2.5,55400]