[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FN":3,"homepage-market-summary":31,"stock-historical-FN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FN","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},"Fabrinet","NYSE",null,"TELEPHONE & TELEGRAPH APPARATUS","Fabrinet provides advance-level optical packaging and precision optical, electro-mechanical, and electronic manufacturing services to original equipment manufacturers of complex products, such as optical communication components, modules and sub-systems, industrial lasers, automotive components, medical devices, and sensors. The company offers a broad range of advance optical and electro-mechanical capabilities across the entire manufacturing process, including process design and engineering, supply chain management, manufacturing, complex printed circuit board assembly, advance-level of packaging, integration, final assembly, and testing. The company generates the majority of its revenue from North America and Asia-Pacific, with the rest from Europe.","16,457","Grand Cayman",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},463.69,460,467.37,455.44,451.44,12.25,2.71,658575.824603,30207,461.9877,748.89001,358.28,781156.928204408,27,4093,{"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},174.059998,737074,269032132.051102,161.76,"2025-04-22",[183,184,194,205,216,227,238,249,260,271,282,293,304,315,326,337,348,359,370,381,392,402,413,424,434,445,456,467,477,488,499,510,521,532,543,553,563,574,585,596,607,618,628,639,650,661,672,683,694,705,716,727,737,748,759,768,777,786,795,804,813,819,827,836,844,853,862,870,878,887,896,905,913,922,931,939,947,956,965,974,983,991,999,1008,1017,1026,1035,1044,1053,1061,1069,1078,1087,1096,1105,1114,1122,1131,1139,1148,1156,1165,1174,1183,1192,1201,1210,1218,1227,1235,1243,1251,1260,1268,1277,1286,1295,1304,1313,1322,1330,1338,1347,1356,1365,1372,1380,1389,1398,1406,1415,1424,1433,1442,1450,1459,1468,1477,1484,1492,1501,1509,1518,1525,1534,1543,1551,1559,1567,1576,1585,1593,1601,1609,1618,1626,1634,1642,1651,1659,1668,1676,1685,1694,1703,1711,1719,1728,1736,1744,1753,1762,1771,1778,1787,1794,1803,1812,1821,1829,1836,1845,1853,1861,1870,1879,1888,1897,1906,1914,1923,1931,1939,1946,1955,1963,1971,1979,1988,1996,2005,2014,2023,2031,2039,2048,2056,2065,2072,2081,2088,2097,2106,2115,2124,2132,2141,2149,2157,2166,2173,2182,2190,2199,2208,2216,2224,2232,2240,2246,2255,2263,2272,2279,2288,2296,2304,2312,2320,2329,2337,2345,2354,2362,2370,2379,2387,2395,2404,2412,2420,2428,2437,2446,2455,2464,2472,2481,2488,2497,2505,2513,2522,2530,2539,2546,2555,2564,2573,2582,2591,2600,2608,2616,2625,2634,2642,2650,2659,2668,2677,2686,2695,2704,2713,2722,2731,2740,2749,2758,2767,2775,2783,2792,2801,2809,2818,2827,2835,2844,2852,2859,2866,2875,2883,2891,2899,2906,2914,2923,2930,2938,2945,2954,2963,2972,2980,2989,2996,3005,3013,3022,3029,3038,3045,3054,3063,3071,3080,3089,3098,3107,3115,3123,3131,3140,3149,3158,3167,3174,3182,3191,3200,3208,3216,3224,3231,3240,3249,3256,3264,3273,3280,3286,3294,3303,3311,3320,3329,3337,3345,3354,3362,3371,3380],{"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",420.41,452.99,418.79,27.17,6.4,960921.54702,40402,444.6418,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",422.6,430,411.07,424.27,0.15,0.04,767352.203797,28663,420.1321,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",418.15,424.62,411.42,424.12,14.16,3.45,755745.349568,25551,420.2248,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",417,420.4899,400.3,409.96,-7.43,-1.78,805634.919881,31255,407.9522,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",406,419.63,401.58,417.39,19.03,4.78,743491.372596,28798,412.9931,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",393.01,403.73,391.08,398.36,-2.49,-0.62,594101.200573,20056,398.4799,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",405.75,406.49,395.23,400.85,-2.95,-0.73,567156.749852,24198,401.0017,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",396,408.6,390.64,403.8,2.23,0.56,735149.372096,27973,401.3334,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",402.13,405.7,393.13,401.57,13.02,3.35,668169.687221,28852,401.78,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",387,395,384.02,388.55,7.63,2,1370445.441966,28958,387.9862,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",403.9,411.46,378.7,380.92,-11.76,-2.99,897481.54701,36966,386.4541,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",383.5,400.7499,382,392.68,17.77,4.74,810978.875549,33075,391.4878,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",388.38,390.6635,373.7,374.91,-7.64,-2,766308.58211,36962,376.9627,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",390.1,397.41,381.68,382.55,-32.03,-7.73,894916.208698,40002,388.7369,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",412.84,418.95,407.29,414.58,10.63,2.63,467046.926563,22588,414.2899,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",408.44,414.9,402.39,403.95,-14.32,-3.42,625492.096541,29219,406.3558,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",418.29,425.9374,416.705,418.27,1.96,0.47,538506.930734,30322,420.5989,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",412.95,428.5,412.495,416.31,8.91,2.19,817493.659913,33165,420.6028,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",402.32,412.535,399.945,407.4,12.4,3.14,578592.054652,23536,406.2371,{"date":393,"open":394,"high":395,"low":396,"close":285,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",390.65,398.3,380.39,-0.35,-0.09,1051126.197042,32442,394.3325,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",399,399.76,391.34,395.35,-6.72,-1.67,776838.124767,34435,394.6766,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",410.4,417.2,400.35,402.07,-10.86,-2.63,862473.685393,31466,404.0901,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":397,"volume":431,"transactions":432,"vwap":433},"2026-08-31",418.41,418.93,406.2282,412.93,-1.43,1001794.220957,34966,412.0676,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",425.42,428.095,412.57,414.36,-18.35,-4.24,732598.491721,31822,418.8652,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",449.68,453.94,425.81,432.71,-5.09,-1.16,1145945.547278,37860,434.3413,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",429.6,438.79,428.29,437.8,6.26,1.45,792656.035581,28662,434.7776,{"date":468,"open":197,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",434,423.865,431.54,10.4,2.47,817706.980565,33914,429.2765,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",428.63,429.28,413.68,421.14,-15.53,-3.56,1144256.466146,41499,421.409,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",449.69,449.9,424.97,436.67,-8.2,-1.84,1228783.492845,48145,433.5813,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",453.205,457,437.115,444.87,-9.68,-2.13,1085430.192898,46778,444.5139,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",496.22,496.9489,448.79,454.55,-28.04,-5.81,1638544.082543,69073,460.5692,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",513.7,520,467.825,482.59,-115.99,-19.38,3143650.477126,135665,485.7074,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",583.15,603.09,576.5,598.58,28.36,4.97,1223707.71344,51617,594.6933,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":138,"volume":550,"transactions":551,"vwap":552},"2026-08-14",570,583.64,556.795,570.22,3.73,578273.789175,26472,571.2607,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",564.21,590.76,566.49,-5.39,-0.94,681835.287071,29192,576.1443,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",569.41,587.08,559.09,571.88,46,8.75,774393.703697,37062,576.0096,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",533.3,536.06,520.76,525.88,-1.19,-0.23,605177.140423,22885,525.6017,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",565.41,577.17,527,527.07,-35.31,-6.28,456289.464557,24937,535.3146,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",563,579.47,554.47,562.38,18.43,3.39,688523.639459,31080,563.0474,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",510.99,555.4,502,543.95,21.73,4.16,666539.997838,31273,543.8021,{"date":619,"open":620,"high":621,"low":622,"close":620,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",522.22,545.52,511.2304,-8.81,-1.66,557255.949711,27910,529.8545,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",525,542.88,505,531.03,75.09,16.47,1450603.788905,51541,528.105,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",417.35,458.68,411.23,455.94,20.53,4.72,759847.454758,29013,444.8452,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",458.8,467.98,432.7,435.41,-3.92,-0.89,880718.214226,28610,442.0183,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",440.57,449.92,432.29,439.33,24.83,5.99,809541.313822,28961,438.9351,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",446.15,449.4,403.62,414.5,-35.22,-7.83,810793.84227,31967,417.5831,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",453.09,456,429.48,449.72,-21.1,-4.48,1295569.809003,42748,444.8768,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",477.1,484.08,454.79,470.82,-5.22,-1.1,801410.464782,27968,467.8516,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",510.84,512,474,476.04,-41.69,-8.05,574773.268671,22890,482.4224,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",512.07,530.95,510.078,517.73,4.06,0.79,403596.942606,20089,519.006,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",510.34,527.42,513.67,-13.68,-2.59,413587.521357,19713,518.4671,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",514.02,534.1208,505.4,527.35,33.09,6.69,793906.732106,28653,526.2444,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",493.81,506.95,490.18,494.26,15.87,3.32,1077121.46742,33483,497.3762,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-17",450.89999,479.69,440.019989,478.39001,18.2,3.95,1062400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-16",475,480.67001,457.040009,460.19,-26.46,-5.44,656400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-15",486.98001,495.31,470.14999,486.64999,3.87,0.8,869900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-14",490.92999,502.89999,477.019989,482.78,8.14,1.71,619700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-13",464.42001,488.38,463,474.64001,3.51,0.75,632100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-10",476.51001,484.34,462.049988,471.13,-11.65,-2.41,616900,{"date":814,"open":815,"high":816,"low":817,"close":791,"change":22,"percent_change":267,"volume":818,"transactions":9,"vwap":791},"2026-07-09",495.72,507.059998,481.25,697900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":473,"volume":826,"transactions":9,"vwap":824},"2026-07-08",466.91,483.39001,456.67001,480.070007,11.59,1019700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",483.23999,497,461.019989,468.48001,-32.27,-6.44,1030500,{"date":837,"open":632,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",521.40997,498.42001,500.75,1.14,0.23,787600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",542.96002,543.56,489.28,499.60999,-47.57,-8.69,679600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",543.78998,556.10999,528,547.17999,-14.9,-2.65,684200,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",530.65997,573.5,562.080017,33.85,6.41,893800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":138,"volume":877,"transactions":9,"vwap":875},"2026-06-29",535,542.17999,503.67999,528.22998,3.44,982700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",550.79999,554.15002,520.56,524.78998,-43,-7.57,7021200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-25",575.35999,585,541,567.78998,-0.38,-0.07,897800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",575.96997,591.72998,555,568.16998,-15.38,-2.64,938200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":775,"volume":912,"transactions":9,"vwap":910},"2026-06-23",575.53003,596.34003,562,583.54999,-33.54,674500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-22",577.71997,625.14001,571,617.090027,43.33,7.55,806300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-18",600,604,563.78998,573.76001,-10.62,-1.82,1353600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":245,"volume":938,"transactions":9,"vwap":936},"2026-06-17",605,610.46997,583,584.38,-3.65,811100,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-16",639.77002,586.56,588.030029,-47.55,-7.48,701300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-15",631.62,650.90997,625,635.58002,24.57,4.02,663400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-12",585.96997,617.98999,583.01001,611.01001,28.77,4.94,655400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-11",593.89001,608,573.28003,582.23999,1.99,0.34,546600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-10",577.73999,616.5,563.22998,580.25,-5.75,-0.98,1152300,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-09",637.31,550.030029,586,-37.71,-6.05,1017800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":128,"volume":998,"transactions":9,"vwap":996},"2026-06-08",646.44,658,620.030029,623.71002,2.46,742000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-05",689.98999,690.40002,620.47998,621.25,-93.53,-13.09,919500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-04",684.83002,724.56,640.51001,714.78003,-10.22,-1.41,831600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-03",711.51001,732.63,685.01001,725,23.89,3.41,794600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-02",635.26001,704.98999,632,701.10999,78.75,12.65,1075900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-01",627.90002,650.71997,614.41998,622.35999,-31.8,-4.86,1046900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-29",668,672.75,625.67999,654.15997,-13.79,-2.06,3473200,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-28",694.90997,649.57001,667.95001,-18.95,-2.76,660700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":68,"volume":1068,"transactions":9,"vwap":1066},"2026-05-27",683.22998,696.44,653,686.90002,6.13,625200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-26",720,720.98999,673,680.77002,-23.09,-3.28,720900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-22",711.90997,716.98999,695.57001,703.85999,0.59,0.08,483900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-21",666.52002,703.40002,660.22998,703.27002,41.06,6.2,618300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-20",689.40002,705,655.46997,662.21002,-15.54,-2.29,846200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-19",673.59998,693.059998,643.95001,677.75,-22.51,-3.21,770500,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-18",717,654,700.26001,-21.78,-3.02,1259900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-15",716.79999,739.25,692.17999,722.039978,-24.43,-3.27,917700,{"date":1132,"open":1133,"high":26,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-14",707.34998,681.51001,746.46997,50.4,7.24,842900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-13",652.20001,708.090027,640,696.070007,61.59,9.71,1062200,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-12",638.78003,605.049988,634.47998,-15.0501,-2.32,841000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-11",619.40997,666.57001,618.63,649.53003,28.25,4.55,981100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-08",643.15002,645.98999,607.85999,621.28003,-4.84,-0.77,763500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-07",675.98999,676,613.030029,626.12,-52.97,-7.8,1405600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-06",680.96997,683.69,640.26001,679.090027,18.77,2.84,1088300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-05",642.98999,703.15997,639.84998,660.32001,-57.48,-8.01,1846500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-04",718.78003,729.90997,697.41998,717.79999,11.27,1.6,1090700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":89,"volume":1217,"transactions":9,"vwap":1215},"2026-05-01",680,714.039978,670.52002,706.53003,23.0601,477400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-30",664.5,687.62,645.46997,683.46997,40.01,6.22,601000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":68,"volume":1234,"transactions":9,"vwap":1232},"2026-04-29",646.79999,654.53998,631,643.46002,5.72,484600,{"date":1236,"open":1237,"high":1238,"low":951,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-28",651.97998,667.34998,637.73999,-47.02,-6.87,929800,{"date":1244,"open":1071,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-27",733,670.26001,684.76001,-35.43,-4.92,760200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-24",696,734.78998,691.12,720.19,30.73,4.46,679200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":398,"volume":1267,"transactions":9,"vwap":1265},"2026-04-23",691.40997,721.17999,681,689.46002,-0.6,633900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-22",702.79999,715.66998,678.31,690.059998,-5.46,-0.79,469600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-21",710.51001,732.12,690.02002,695.52002,-4.49,-0.64,582100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-20",694.75,701.60999,677.67999,700.01001,10.12,1.47,482200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-17",685.17999,703.94,676.83002,689.89001,17.25,2.56,565400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-16",664,677.57001,647.5,672.64001,-13.17,-1.92,753400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-15",681.75,700.48999,666.53998,685.81,4.13,0.61,555300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":580,"volume":1329,"transactions":9,"vwap":1327},"2026-04-14",701.67999,708.20001,675.87,681.67999,-8.21,727400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1300,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1300},"2026-04-13",657.25,694.88,648.65002,27.76,4.19,667700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-10",632.95001,679.57001,617.29999,662.13,43.87,7.1,1073200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-09",613.039978,634.59003,604.95001,618.26001,8.08,1.32,864300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-08",599.47998,626.65002,593,610.17999,52.46,9.41,959900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":89,"percent_change":1320,"volume":1371,"transactions":9,"vwap":1370},"2026-04-07",553.59998,569.98999,550,557.71997,440100,{"date":1373,"open":1374,"high":1375,"low":855,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-06",556.19,574.41998,554.34998,-3.62,-0.65,367900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-02",505.64001,562.26001,502.01001,557.96997,22.99,4.3,553500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-01",531.46002,548.98999,523.19,534.97998,13.46,2.58,597800,{"date":1399,"open":1400,"high":630,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-31",503.20001,486.01001,521.52002,29.64,6.03,957600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-30",558.87,560.75,490.34,491.88,-60.09,-10.89,792700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-27",544.080017,565.070007,539.96002,551.96997,2.27,0.41,529400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-26",592.34003,595.5,548.14001,549.70001,-62.33,-10.18,605100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-25",607.01001,630.91998,594.88,612.030029,11.1201,1.85,782400,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-24",540.51001,605.080017,600.90997,54.44,9.96,1199700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-23",518.73999,550.95001,505.25,546.46997,40.2,7.94,813800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-20",538.48999,538.65002,495.17999,506.26999,-34.48,-6.38,1055500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-19",487.92999,542.54999,485,540.75,40.32,8.06,603000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1422,"percent_change":1085,"volume":1483,"transactions":9,"vwap":1482},"2026-03-18",506.79999,514.84998,495,500.42999,601900,{"date":1485,"open":1486,"high":1487,"low":1401,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-17",507,512.44,500.019989,-12.8,-2.5,548800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-16",517.65002,531.89001,510,512.82001,10.68,2.13,490200,{"date":1502,"open":1503,"high":857,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-13",518.59998,500.63,502.14001,-10.66,-2.08,459300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-12",509.64001,521.23999,489.29999,512.79999,-11.53,-2.2,496700,{"date":1519,"open":872,"high":1520,"low":1487,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-11",538.75,524.33002,-18.69,-3.44,437400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-10",534.79999,564.12,534.5,543.02002,15.49,2.94,796500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-09",480.20999,530.96997,471.75,527.53003,38.15,7.8,608400,{"date":1544,"open":1545,"high":1546,"low":1472,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-06",521.02002,537.17999,489.38,-55.07,-10.11,608200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1523,"volume":1558,"transactions":9,"vwap":1556},"2026-03-05",543.35999,566.98999,518.20001,544.45001,-19.42,567800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":365,"volume":1566,"transactions":9,"vwap":1564},"2026-03-04",568.51001,576.28003,550.01001,563.87,10.84,487800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-03",556.15997,567.66998,530.39001,553.030029,-28.34,-4.87,612100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-02",540.5,586.90002,534.15002,581.37,35.74,6.55,1172900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":300,"volume":1592,"transactions":9,"vwap":1590},"2026-02-27",549.66998,554,531.67999,545.63,-16.81,867500,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":851,"volume":1600,"transactions":9,"vwap":1598},"2026-02-26",614.90002,618,560.47998,562.44,-53.55,1093800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1016,"transactions":9,"vwap":1606},"2026-02-25",594.01001,632.98999,590,615.98999,30.12,5.14,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-24",585.26001,608.28003,582,585.87,9.16,1.59,627500,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-23",540.02002,577.090027,576.71002,30.58,5.6,787300,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-20",510.81,557.59998,546.13,32.3,6.29,773200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1616,"volume":1641,"transactions":9,"vwap":1639},"2026-02-19",500.32999,513.94,491.25,513.83002,8.05,322100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-18",496.23999,527.17999,493.62,505.78,9,1.81,568000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":123,"volume":1658,"transactions":9,"vwap":1656},"2026-02-17",488.12,500.84,471.42999,496.78,1.23,390500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-13",472,504.029999,464,495.54999,33.5,7.25,592700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":808,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":808},"2026-02-12",473.049988,481.98999,460.78,-3.48,-0.75,516500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-11",482.23001,489.20001,458.070007,465.53,-0.76,-0.16,514400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-10",497.85001,499.72,464.59,466.29001,-35.6,-7.09,490400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-09",504,512.38,485.84,501.89001,-2.1,-0.42,767400,{"date":1704,"open":17,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-06",509.76999,456.5,503.98999,61.29,13.84,1031800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":97,"volume":1718,"transactions":9,"vwap":1716},"2026-02-05",417.81,446.98999,412.42001,442.70001,19.67,770200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-02-04",453.67999,465.85001,412.079987,423.029999,-25.5,-5.69,1293000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1014,"volume":1735,"transactions":9,"vwap":1733},"2026-02-03",452,453.56,414.70001,448.53,-51.08,2274500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":849,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":849},"2026-02-02",485.019989,516.64001,484.41,10.17,2.08,1092100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-30",501.78,528.79999,484.67001,489.44,-6.82,-1.37,808200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-29",495.73999,508.54999,487.57999,496.26001,-4.74,-0.95,766900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-28",502.97,519,484.17001,501,2.41,0.48,521700,{"date":1772,"open":770,"high":1486,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-27",473.059998,498.59,24.47,5.16,566600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-26",464.10999,476.32999,458.089996,474.12,7.21,1.54,619300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":821,"change":1673,"percent_change":1792,"volume":1793,"transactions":9,"vwap":821},"2026-01-23",468.070007,468.14001,450.42001,-0.74,847300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-22",503.29999,509,465,470.39001,-17.97,-3.68,661400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-21",485.070007,497.059998,463.85001,488.35999,5.8,1.2,788300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-20",477.92999,502.76999,475.85001,482.56,-11.89,-2.4,409200,{"date":1822,"open":1823,"high":1824,"low":1472,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-16",498,504.69,494.45001,-3.13,-0.63,496800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":645,"percent_change":1387,"volume":1835,"transactions":9,"vwap":1834},"2026-01-15",501.64999,511.20001,493.34,497.57999,709300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-14",502.81,510.17999,468.17999,477.049988,-11.95,-2.44,858300,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-13",464.60001,506.48001,489,26.06,5.63,924200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":801,"volume":1860,"transactions":9,"vwap":1858},"2026-01-12",439,464.82001,436.5,462.94,15.71,632800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-09",440.23001,449.98999,436,447.23001,4.29,0.97,583500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-08",469.32999,469.64001,431.070007,442.94,-27.56,-5.86,908800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2026-01-07",471.41,482.32001,453.32999,470.5,-8.67,-1.81,625600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2026-01-06",453.029999,479.38,438.41,479.17001,22.27,4.87,670300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2026-01-05",488.42001,492.17999,438.91,456.89999,-22.52,-4.7,778000,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2026-01-02",464.73999,482.26999,479.42001,24.14,5.3,329200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-31",464.01001,466.64001,454.17001,455.28,-6.65,-1.44,376000,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-30",474.34,460.85001,461.92999,-10.15,-2.15,340100,{"date":1932,"open":1933,"high":1934,"low":1663,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-29",469.75,480.82001,472.079987,-6.24,-1.3,323500,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":355,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-26",486.89999,472.66,478.32001,-0.71,256000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-24",486.78,487.10999,477.20001,481.73999,-5.18,-1.06,175000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":89,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-23",481.60001,489.67001,478.089996,486.92001,0.7,428900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1353,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-12-22",486.72,487.26999,476,483.54999,1.7,467800,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-19",458.38,478.44,475.47,23.01,5.09,827400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-18",451.17001,454,429.29001,452.45999,25.93,6.08,761100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1274,"volume":1995,"transactions":9,"vwap":1993},"2025-12-17",458.94,463.19,424.44,426.53,-24.63,817800,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-16",467.17001,471.38,443.73001,451.16,-18.86,-4.01,611000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-15",482,485.44,468.35999,470.019989,-0.87,-0.18,587700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-12",519.92999,522.60999,463.01001,470.89001,-57.28,-10.84,726600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":266,"volume":2030,"transactions":9,"vwap":2028},"2025-12-11",520.60999,531.21997,502.39001,528.16998,11.54,459600,{"date":2032,"open":2033,"high":589,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-10",496.049988,485.42001,516.63,18.18,3.65,702300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-09",487.070007,499.97,484.32001,498.45001,7.42,1.51,460100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":344,"volume":2055,"transactions":9,"vwap":2053},"2025-12-08",483.019989,492.95999,479.87,491.029999,12.58,524500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-05",476.5,484.79999,469.57999,478.45001,6.67,1.41,532000,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":1775,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-12-04",445.10001,473.01001,471.78,5.47,464000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-12-03",440.32999,448.56,425.29001,447.31,5.73,1.3,364200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1199,"percent_change":223,"volume":2087,"transactions":9,"vwap":2086},"2025-12-02",455.39999,465.29999,438.81,441.57999,499300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-12-01",450,455.29999,439.29001,449.59,-9.82,-2.14,641700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-28",450.92999,459.42001,446.01001,459.41,10.35,2.3,275200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-26",437.67999,456.14001,437.47,449.059998,19.37,4.51,817900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-25",411.75,431.12,403.19,429.69,13.34,3.2,738700,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-24",392.070007,416.69,416.35001,25.89,6.63,533300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-21",388.070007,393.48001,370.91,390.45999,3.24,0.84,752800,{"date":2142,"open":2143,"high":2144,"low":308,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-20",435.95001,439.95001,387.22,-29.47,-7.07,927900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2127,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2127},"2025-11-19",412.040009,426.75,410.54001,7.44,1.82,469400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-18",412.60999,418.95999,400,409.25,-7.39,-1.77,523600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":755,"percent_change":784,"volume":2172,"transactions":9,"vwap":2171},"2025-11-17",415,426.79999,405,416.64001,519100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-14",386.35999,418.60001,375.45999,413.32001,10.85,2.7,844900,{"date":2183,"open":2184,"high":1716,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-13",440.049988,395.69,402.47,-45.02,-10.06,941000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-12",453.10001,459.25,442.17999,447.48999,-1.8,-0.4,455700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-11-11",458.73999,459.69,440.82999,449.29001,-17.94,-3.84,535500,{"date":2209,"open":17,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-10",467.91,451.070007,467.23001,18.1,4.03,589800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":420,"volume":2223,"transactions":9,"vwap":2221},"2025-11-07",445,449.23999,433,449.13,-12.11,720700,{"date":2225,"open":2226,"high":1481,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-11-06",490.57001,450.92001,461.23999,-25.67,-5.27,752000,{"date":2233,"open":1926,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-11-05",491.38,460.35001,486.91,27.31,5.94,846100,{"date":2241,"open":17,"high":1823,"low":1865,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-11-04",459.60001,16.6,3.75,1377800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-11-03",446.91,450.62,435,443,2.43,0.55,1303200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1084,"volume":2262,"transactions":9,"vwap":2260},"2025-10-31",440.48999,451.60999,436.98999,440.57001,2.57,880500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-30",436.48001,444.41,433.57999,438,-5.92,-1.33,576000,{"date":2273,"open":2274,"high":2275,"low":2257,"close":2276,"change":2277,"percent_change":463,"volume":2278,"transactions":9,"vwap":2276},"2025-10-29",444.059998,453.12,443.92001,6.36,800500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-28",428.70001,441.019989,418.01001,437.56,13.95,3.29,518200,{"date":2289,"open":2290,"high":2220,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-27",430.98999,418.66,423.60999,2.61,0.62,394900,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":463,"volume":2303,"transactions":9,"vwap":2301},"2025-10-24",425,428.79999,416.19,421,6.01,802700,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-23",403.48001,420.48001,414.98999,14.75,3.69,359500,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":912,"transactions":9,"vwap":2317},"2025-10-22",406.78,421.20999,386.049988,400.23999,-15.74,-3.78,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-21",410,417.48999,404.51999,415.98001,8.43,2.07,464800,{"date":2330,"open":2168,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-20",418.48001,406.88,407.54999,-2.35,-0.57,451500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":245,"volume":2344,"transactions":9,"vwap":2342},"2025-10-17",410.97,421.57999,402.35001,409.89999,-2.56,477700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-16",412.029999,432,409.17001,412.45999,14.12,3.54,896200,{"date":2355,"open":2356,"high":404,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-15",384.57999,382.19,398.34,23.1,6.16,475700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1311,"volume":2369,"transactions":9,"vwap":2367},"2025-10-14",371,379.92999,366.48999,375.23999,-7.36,256300,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-13",381.56,383.76999,370.57999,382.60001,20.66,5.71,409900,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-10",384.72,361.19,361.94,-20.3,-5.31,602100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":580,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-10-09",380.67999,383.76001,372.79999,382.23999,-0.31,346000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-10-08",371.35999,383.79001,369.67999,383.42999,13.26,3.58,275000,{"date":2405,"open":2406,"high":2407,"low":27,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-10-07",370.95999,372.23001,370.17001,-0.12,-0.03,378700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1867,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-10-06",373.62,380.38,362.89999,370.29001,1.17,483500,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":484,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-10-03",371.91,376.91,360.42001,366,-0.96,380000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-10-02",378.91,379.45999,366.37,369.56,-1.76,-0.47,328000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-10-01",360,374.34,358.56,371.32001,6.7,1.84,376200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-30",365.70001,369.13,355.5,364.62,0.81,0.22,472300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-29",364.87,366.79001,360.22,363.81,4.91,1.37,302200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2335,"volume":2471,"transactions":9,"vwap":2469},"2025-09-26",362.17001,363.12,354.79001,358.89999,-2.05,293800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-25",357.89001,365.070007,354.41,360.95001,-5.71,-1.56,555800,{"date":2482,"open":2483,"high":2484,"low":174,"close":2485,"change":2486,"percent_change":484,"volume":2487,"transactions":9,"vwap":2485},"2025-09-24",381.62,386.47,366.66,-13.55,566100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-23",393.28,397.26001,379.53,380.20999,-9.26,-2.38,511300,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2295,"transactions":9,"vwap":2502},"2025-09-22",383.13,391.12,381.32001,389.47,6.34,1.65,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2499,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2499},"2025-09-19",376.76001,384.48001,370.20001,5.12,1.35,988100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-18",367.070007,381.66,362,378.01001,19.8,5.53,706500,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":802,"volume":2529,"transactions":9,"vwap":2527},"2025-09-17",355.60001,361.42001,348.01001,358.20999,2.68,539600,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-16",358.70001,366.97,354.47,355.53,-3.47,-0.97,924700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":47,"percent_change":2545,"volume":2487,"transactions":9,"vwap":2544},"2025-09-15",359.12,368.25,357.079987,359,0.28,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-09-12",361.20001,366.92001,356.20001,358,-4.16,-1.15,857600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-09-11",374.38,376.23999,361.89999,362.16,-10.41,-2.79,685800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-09-10",378.92001,380.01001,363.64001,372.57001,3.48,0.94,742200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-09-09",370.78,372.95999,365.60001,369.089996,-1.58,-0.43,428800,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-09-08",374.5,378.17001,364.73001,370.67001,0.64,0.17,619600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-09-05",368.23001,377.56,362.35999,370.029999,7.87,2.17,914700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2560,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2560},"2025-09-04",347.97,362.48001,342.44,24.63,7.3,772500,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2253,"volume":2615,"transactions":9,"vwap":2613},"2025-09-03",337.56,339.16,333.059998,337.53,1.83,498400,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-09-02",317.5,335.70999,313,335.70001,4.41,1.33,737100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-29",350.22,352.5,327.67999,331.29001,-23.76,-6.69,1004400,{"date":2635,"open":2636,"high":2439,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-28",335.41,334.32999,355.049988,22.71,6.83,1258500,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-27",328,336.5,332.34,1.68,0.51,982900,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-26",312.029999,331.69,309.91,330.66,18.38,5.89,1166800,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-25",303.38,313.89999,303.10001,312.28,17.93,6.09,888600,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-22",277.70999,295.60999,275.22,294.35001,17.31,6.25,1291300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-21",279.57999,281.10999,272.48999,277.040009,-3.29,-1.17,680100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-08-20",286.47,288.88,274.41,280.32999,-4.9,-1.72,885800,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-08-19",288.75,297.10999,282,285.23001,-41.89,-12.81,2106200,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-08-18",328.23999,331.76001,323.42001,327.12,-2.68,-0.81,1225800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-08-15",321.98999,332.23999,315.81,329.79999,7.72,2.4,866700,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-08-14",322.41,324.45001,310.079987,322.079987,-15.23,-4.52,1334500,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-08-13",352.89999,356.54999,326.91,337.31,-11.02,-3.16,834700,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-08-12",339.82999,349.20999,334.51001,348.32999,15.92,4.79,495500,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-08-11",343.19,345.20999,330.14999,332.41,-11.58,-3.37,574200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-08-08",336.38,345.70999,335.75,343.98999,8.88,2.65,683700,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":784,"volume":2774,"transactions":9,"vwap":2772},"2025-08-07",334.14001,336.84,325.59,335.10999,2.66,681700,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2623,"volume":2782,"transactions":9,"vwap":2780},"2025-08-06",326.85999,332.98001,322.35001,332.45001,4.35,496500,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-08-05",329.91,333.79001,321.88,328.10001,-1.47,-0.45,396300,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-08-04",318.76001,330.37,317.89999,329.57001,14.37,4.56,421600,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":420,"volume":2808,"transactions":9,"vwap":2806},"2025-08-01",312.56,317.56,306.54999,315.20001,-8.53,561500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-07-31",322.54001,332.60999,321.48001,323.73001,3.07,0.96,946200,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-30",319.95999,324.70001,316.39999,320.66,-0.14,-0.04,444100,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":614,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-07-29",321.32001,332,318.01001,320.79999,1.31,544400,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-07-28",311.64999,317.079987,310.20001,316.64001,7.75,2.51,331400,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2623,"volume":2851,"transactions":9,"vwap":2849},"2025-07-25",309.67001,310.82999,306.92001,308.89001,4.04,236600,{"date":2853,"open":2854,"high":2805,"low":2855,"close":2856,"change":397,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-07-24",303.67001,301.47,304.85001,-0.11,276800,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2622,"percent_change":1293,"volume":2865,"transactions":9,"vwap":2864},"2025-07-23",302.13,305.48999,300.64999,305.20001,454800,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-07-22",308.029999,310.69,292.56,300.79001,-8.71,-2.81,584700,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2435,"volume":2882,"transactions":9,"vwap":2880},"2025-07-21",310.25,314.47,307.95999,309.5,-1.45,291600,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2139,"volume":2890,"transactions":9,"vwap":2888},"2025-07-18",309.34,312.67001,303.23001,310.95001,2.59,358900,{"date":2892,"open":2893,"high":2894,"low":2893,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-07-17",299.89001,310.16,308.35999,10.91,3.67,388200,{"date":2900,"open":2901,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2270,"volume":2905,"transactions":9,"vwap":2903},"2025-07-16",303.39999,292.45001,297.45001,-4.02,482800,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2855,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2855},"2025-07-15",302.19,303.64999,296.47,5.01,1.69,548900,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-07-14",290,297.88,287.040009,296.45999,5.02,1.72,447600,{"date":2924,"open":2925,"high":2902,"low":2926,"close":2927,"change":377,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-07-11",287.95999,285.69,291.44,0.76,445000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2850,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-07-10",287.019989,291.57999,282.94,289.25,1.42,408800,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2553,"percent_change":2197,"volume":2944,"transactions":9,"vwap":2943},"2025-07-09",289.81,290.23001,284.39999,285.20999,382000,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-07-08",289.059998,289.10001,280.57001,286.35999,-0.3,-0.1,611500,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-07-07",290.48999,295.41,284.26999,286.66,-8,-2.71,536500,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-07-03",290.89001,295.85999,290.67001,294.66,5.83,2.02,246000,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2952,"volume":2979,"transactions":9,"vwap":2977},"2025-07-02",289,293.39001,282.14999,288.82999,-0.28,1111900,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-07-01",295.44,295.95999,283.32999,289.10999,-5.57,-1.89,706100,{"date":2990,"open":2991,"high":2991,"low":2992,"close":2993,"change":559,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-06-30",300.059998,290.87,294.67999,-0.32,424900,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-27",299.22,300.01001,293.92001,295.62,-3.31,-1.11,802800,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":2799,"volume":3012,"transactions":9,"vwap":3010},"2025-06-26",287.22,300.29001,285.10001,298.92999,13.04,765400,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-06-25",279,288.72,276.89999,285.89001,9.39,3.4,537200,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":2130,"percent_change":997,"volume":3028,"transactions":9,"vwap":3027},"2025-06-24",273,278.01001,268.64999,276.5,544700,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-06-23",263.84,270.87,262.20001,269.87,3.68,1.38,502400,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":2294,"percent_change":842,"volume":3044,"transactions":9,"vwap":3043},"2025-06-20",267.32001,268.10001,261.029999,266.19,652400,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-06-18",258.81,268.62,258.10001,265.57001,6.78,2.62,639100,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-06-17",257.13,262.48999,255.95,258.79001,0.36,0.14,352400,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":2121,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3068},"2025-06-16",248.39,260.67999,248.27,258.42999,5.44,677100,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-06-13",248.94,251.73,244.24001,245.089996,-11.88,-4.62,583800,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-06-12",244.55,260.60999,242.42,256.97,13.77,5.66,744400,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-06-11",239.37,245.16,236.86,243.2,5.48,2.31,479900,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-06-10",235.52,237.99001,231.95,237.72,4.89,2.1,394000,{"date":3108,"open":3109,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-06-09",237.41,231.50999,232.83,-2.12,-0.9,383900,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":2426,"volume":3122,"transactions":9,"vwap":3120},"2025-06-06",239.67,240.81,233.64,234.95,-2.27,654100,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":1051,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3128},"2025-06-05",244.35001,245.67,235.56,237.22,-0.86,528300,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-06-04",240,244,238.16,239.28,-0.59,-0.25,365700,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},"2025-06-03",235.48,240.46001,232.8,239.87,6.5,2.79,375300,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-06-02",231.97,234.78,230.5,233.37,0.5,0.21,468800,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-05-30",230,233.5,224.66,232.87,-1.99,-0.85,478400,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":2815,"percent_change":1354,"volume":3173,"transactions":9,"vwap":3172},"2025-05-29",235.27,241,230.86,234.86,779300,{"date":3175,"open":3100,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":3180,"volume":3181,"transactions":9,"vwap":3178},"2025-05-28",236.039993,231.23,231.78999,-2.92,-1.24,356600,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-05-27",234.39999,239.49001,232.5,234.71001,4.43,1.92,481600,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3196},"2025-05-23",223.27,230.7,222.67,230.28,2.03,0.89,542900,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":267,"volume":3207,"transactions":9,"vwap":3205},"2025-05-22",226.25999,231.28999,224.92,228.25,1.28,414500,{"date":3209,"open":3210,"high":3211,"low":3210,"close":3212,"change":3213,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3212},"2025-05-21",224.39999,233.92,226.97,-1.32,-0.58,698300,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":842,"volume":3223,"transactions":9,"vwap":3221},"2025-05-20",227.72,231.89999,226.27,228.28999,0.52,545300,{"date":3225,"open":3226,"high":3227,"low":3226,"close":3228,"change":223,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3228},"2025-05-19",223.5,230.74001,227.77,-0.78,670800,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3236},"2025-05-16",223.74001,233.45,222.92999,229.55,5.97,2.67,1182300,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":3247,"volume":3248,"transactions":9,"vwap":3245},"2025-05-15",222.85001,226.39,221.63,223.58,-2.78,-1.23,513400,{"date":3250,"open":3251,"high":3252,"low":3253,"close":3254,"change":2537,"percent_change":2580,"volume":3255,"transactions":9,"vwap":3254},"2025-05-14",227.98,232.25,224.39,226.36,653600,{"date":3257,"open":3258,"high":3259,"low":3258,"close":3260,"change":3261,"percent_change":3262,"volume":3263,"transactions":9,"vwap":3260},"2025-05-13",215.5,228.56,227.33,11.94,5.54,739600,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3269,"change":3270,"percent_change":3271,"volume":3272,"transactions":9,"vwap":3269},"2025-05-12",217.27,218.59,212.37,215.39,12.77,6.3,435000,{"date":3274,"open":3275,"high":3275,"low":3276,"close":3277,"change":3278,"percent_change":420,"volume":3279,"transactions":9,"vwap":3277},"2025-05-09",209,199.86,202.62,-5.48,575600,{"date":3281,"open":3282,"high":3282,"low":3283,"close":3284,"change":1886,"percent_change":3129,"volume":3285,"transactions":9,"vwap":3284},"2025-05-08",213.33,201.47,208.10001,932400,{"date":3287,"open":3288,"high":3289,"low":3290,"close":3291,"change":3292,"percent_change":473,"volume":3293,"transactions":9,"vwap":3291},"2025-05-07",208.67,210.19,203.52,209.91,5.06,1084100,{"date":3295,"open":3296,"high":3297,"low":3298,"close":3299,"change":3300,"percent_change":3301,"volume":3302,"transactions":9,"vwap":3299},"2025-05-06",195,212.23,193.53999,204.85001,-16.05,-7.27,1870600,{"date":3304,"open":3305,"high":3306,"low":3305,"close":3307,"change":3308,"percent_change":3309,"volume":3310,"transactions":9,"vwap":3307},"2025-05-05",215.52,224.059998,220.89999,2.64,1.21,889600,{"date":3312,"open":3313,"high":3314,"low":3315,"close":3316,"change":3317,"percent_change":3318,"volume":3319,"transactions":9,"vwap":3316},"2025-05-02",215.45,221.059998,214.23,218.25999,7.5,3.56,516100,{"date":3321,"open":3322,"high":3323,"low":3324,"close":3325,"change":3326,"percent_change":3327,"volume":3328,"transactions":9,"vwap":3325},"2025-05-01",214.59,216.44,208.17,210.75999,5.7,2.78,477300,{"date":3330,"open":3331,"high":3332,"low":3333,"close":3334,"change":244,"percent_change":3335,"volume":3336,"transactions":9,"vwap":3334},"2025-04-30",198.44,205.67,197.7,205.059998,-1.2,426500,{"date":3338,"open":3339,"high":3340,"low":3341,"close":3342,"change":3343,"percent_change":266,"volume":3344,"transactions":9,"vwap":3342},"2025-04-29",202.42,209.67,201.74001,207.55,4.52,576800,{"date":3346,"open":3347,"high":3348,"low":3349,"close":3350,"change":3351,"percent_change":3352,"volume":3353,"transactions":9,"vwap":3350},"2025-04-28",198.58,204.21001,197.38,203.029999,2.48,1.24,440000,{"date":3355,"open":3356,"high":3357,"low":3358,"close":3359,"change":3360,"percent_change":133,"volume":3361,"transactions":9,"vwap":3359},"2025-04-25",198.67,202.39999,196.020004,200.55,1.55,399000,{"date":3363,"open":3364,"high":3365,"low":3366,"close":3367,"change":3368,"percent_change":3369,"volume":3370,"transactions":9,"vwap":3367},"2025-04-24",190.38,201.53,190.020004,199,12.18,6.52,773900,{"date":3372,"open":3373,"high":3374,"low":3375,"close":3376,"change":3377,"percent_change":3378,"volume":3379,"transactions":9,"vwap":3376},"2025-04-23",188.36,196.92999,185.75999,186.82001,9.68,5.46,1081700,{"date":181,"open":177,"high":3381,"low":177,"close":3382,"change":3383,"percent_change":3384,"volume":3385,"transactions":9,"vwap":3382},179.39,177.14,3.08,1.77,546700]