[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLAC":3,"homepage-market-summary":35,"stock-historical-KLAC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KLAC","2026-10-05",{"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},"KLA Corporation Common Stock","Nasdaq",null,"OPTICAL INSTRUMENTS & LENSES","KLA is one of the largest semiconductor wafer fabrication equipment, or WFE, manufacturers in the world. It specializes in the market segment of semiconductor process control, wherein machines inspect semiconductor wafers during research and development and manufacturing for defects and verify precise measurements. In this section of the market, KLA holds a majority share. It also has a small exposure to the etch and deposition segments of the WFE market. It counts as top customers the largest chipmakers in the world, including TSMC and Samsung.","17,200","Milpitas, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4448,0.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},206.85,205.29,206.87,199.6057,206.89,-0.04,-0.02,7651426.806456,264865,205.2809,307.37,98.097,10824326.420950677,52,11589,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},65.288,10694372,3903445931.65862,214.79,"2025-04-23",[188,189,199,210,221,232,242,253,264,274,285,296,307,318,329,340,351,362,372,383,394,405,416,426,437,448,459,470,480,489,500,511,521,532,543,552,563,574,585,596,607,618,629,640,651,661,671,681,692,703,714,725,736,746,757,767,776,785,794,803,812,820,829,837,845,853,862,871,879,888,897,906,915,924,933,942,951,960,968,977,986,995,1004,1013,1022,1031,1040,1048,1057,1066,1075,1084,1093,1102,1111,1120,1129,1137,1145,1154,1162,1171,1180,1189,1198,1207,1216,1224,1233,1242,1251,1260,1268,1277,1286,1294,1303,1312,1321,1330,1339,1348,1357,1366,1375,1384,1393,1401,1410,1419,1428,1437,1446,1455,1464,1473,1482,1491,1499,1508,1517,1525,1534,1543,1551,1560,1569,1578,1587,1596,1605,1612,1621,1629,1638,1647,1656,1664,1673,1681,1689,1696,1705,1714,1723,1732,1741,1749,1757,1766,1775,1784,1793,1801,1809,1817,1825,1833,1842,1851,1860,1869,1878,1887,1895,1903,1912,1921,1929,1938,1946,1955,1963,1972,1980,1989,1998,2007,2016,2025,2032,2041,2049,2058,2066,2075,2084,2092,2100,2108,2117,2126,2135,2144,2153,2161,2170,2179,2188,2197,2206,2214,2223,2232,2240,2249,2258,2267,2275,2283,2292,2300,2309,2317,2326,2334,2342,2350,2357,2365,2372,2381,2388,2397,2406,2413,2421,2429,2438,2446,2454,2461,2470,2477,2486,2495,2503,2511,2519,2527,2535,2543,2552,2561,2568,2577,2585,2593,2602,2609,2617,2624,2633,2642,2650,2657,2666,2673,2681,2688,2697,2705,2713,2721,2730,2737,2745,2754,2761,2770,2778,2787,2796,2805,2813,2821,2829,2838,2846,2854,2863,2872,2881,2888,2896,2905,2913,2921,2930,2939,2946,2955,2962,2970,2976,2985,2992,3001,3009,3017,3024,3033,3041,3050,3058,3066,3075,3082,3091,3100,3106,3114,3122,3129,3138,3146,3153,3162,3170,3179,3188,3197,3205,3214,3222,3231,3239,3248,3256,3265,3272,3280,3289,3297,3306,3315,3323,3331,3340,3347,3356,3364,3373,3381,3389],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",207.81,208.68,204.06,6.56,3.27,7356292.801804,347449,206.8041,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",196.69,201.98,194.9,200.33,5.4,2.77,8700871.709563,354135,199.1518,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",196.01,197.6,193.95,194.93,-1.6,-0.81,6858967.612525,268664,195.4289,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",194.94,197.47,192.57,196.53,7.36,3.89,7780395.013232,330605,195.8663,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":162,"volume":239,"transactions":240,"vwap":241},"2026-09-28",186.71,190.7,182.7,189.17,1.25,8707232.01793,418659,187.7246,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",187.33,189.56,186.015,187.92,0.81,0.43,7145550.60781,275081,187.7863,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",185.81,187.96,182.4,187.11,-0.75,-0.4,7799572.336942,280326,186.0098,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":93,"volume":271,"transactions":272,"vwap":273},"2026-09-23",186.25,188,181.73,187.86,-0.46,8856687.391373,322626,186.5854,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",180.71,188.6,179.7,188.32,4.35,2.36,9312547.258021,315536,186.4166,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",179.3,185.94,178.31,183.97,6.98,3.94,9649857.358055,333585,183.337,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",170.5,177.14,169.72,176.99,8.01,4.74,20072505.722076,283714,175.4683,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",172.995,173.79,167.26,168.98,1.62,0.97,9897890.856491,292131,169.0287,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",171.52,171.72,165.892,167.36,-0.66,-0.39,6711319.768424,291648,168.5091,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",172,172.07,165.93,168.02,-1.07,-0.63,7835326.211531,296924,167.61,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",168.08,173.029,167.57,169.09,-11.55,-6.39,11896792.067411,471317,169.6934,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",181.71,182.41,177.01,180.64,3.46,1.95,7491328.122235,271464,180.5278,{"date":363,"open":364,"high":356,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",176.67,174.18,177.18,-5.73,-3.13,10643122.410249,381892,177.5296,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",187.56,189.91,179.55,182.91,-6.07,-3.21,9106813.854938,340883,183.0032,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",190.15,190.87,185.84,188.98,3.38,1.82,12404389.498836,324756,188.4828,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",177.9,187.36,173.46,185.6,12.66,7.32,12725635.461481,448952,184.907,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",169.47,173.09,167.05,172.94,0.68,0.39,6863505.738772,253906,171.3817,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":78,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",171.76,172.95,167.56,172.26,0.8,6350340.488162,238724,171.4365,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",172.74,173.1965,168.07,170.89,-4.56,-2.6,10479027.058045,316238,170.1973,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",176.86,177.61,174.17,175.45,-0.09,-0.05,7607842.35299,198815,175.3431,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",182.04,182.6,174.7,175.54,-8.23,-4.48,9970532.849337,248197,176.6695,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",185.01,186.78,180.85,183.77,-0.06,-0.03,6558367.320351,217109,183.4364,{"date":471,"open":472,"high":473,"low":278,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",183.41,184.26,183.83,0.49,0.27,5962821.188576,229040,182.9366,{"date":481,"open":482,"high":483,"low":276,"close":484,"change":485,"percent_change":314,"volume":486,"transactions":487,"vwap":488},"2026-08-25",184.58,186.13,183.34,1.77,8899654.309131,189502,183.1565,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",180.02,182.84,176.45,181.57,-2.42,-1.32,9874765.697628,273267,180.6702,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",189.435,189.77,182.11,183.99,-1.87,-1.01,8913125.086372,272595,184.3452,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":259,"volume":518,"transactions":519,"vwap":520},"2026-08-20",185.56,189.36,184.55,185.86,-1.41,6773020.594512,248162,186.3422,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",196.435,196.978,185.38,187.27,-7.52,-3.86,9635279.492249,329830,188.4225,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",195.47,199.52,191.78,194.79,-10.97,-5.33,13326165.433524,445689,194.7978,{"date":544,"open":24,"high":545,"low":546,"close":547,"change":548,"percent_change":179,"volume":549,"transactions":550,"vwap":551},"2026-08-17",209.1,202.48,205.76,2.04,8552672.011153,329217,205.9597,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",206.8,208.87,200.86,203.72,-5.65,-2.7,7336968.237346,312436,203.7953,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",208.52,214.8,207,209.37,1.12,0.54,8470086.154695,224185,210.2749,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",210.1,210.27,205.22,208.25,7.78,3.88,10562442.607679,307684,208.1409,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",198.665,203.15,195,200.47,7.73,4.01,8085072.295926,217967,199.6148,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",204.78,205.06,192.47,192.74,-5.37,-2.71,8834264.955083,272759,194.6621,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",197.98,201.83,195.05,198.11,4.89,2.53,8610123.754235,234435,197.9058,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",189.585,198.32,185.77,193.22,0.42,0.22,11451471.847074,272182,194.0412,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",195.465,201.16,191.22,192.8,-2.65,-1.36,9956972.034118,291158,193.8954,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",191.98,196.725,188.1301,195.45,12.7,6.95,13129368.94936,367396,194.3858,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":25,"volume":658,"transactions":659,"vwap":660},"2026-08-03",177.97,183.19,174.6,182.75,-0.07,10242336.26508,343082,180.401,{"date":662,"open":267,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",190,179.65,182.82,2.49,1.38,13471647.875313,420393,184.5475,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",186.86,178.855,180.33,10.14,5.96,17407610.521228,559518,181.5826,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",177.625,191.37,169.81,170.19,-20.61,-10.8,20173536.732239,669794,176.0081,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",193.265,195.99,186.75,190.8,-12.56,-6.18,16473238.478974,614674,191.0578,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",210.82,214.01,195.56,203.36,-7.16,-3.4,14150708.344891,478231,202.3718,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",214.51,219.99,207.44,210.52,-8.21,-3.75,10813104.693644,356955,211.9055,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",213.385,219.03,212.86,218.73,4.04,1.88,8624548.57658,257247,216.8894,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":496,"volume":743,"transactions":744,"vwap":745},"2026-07-22",210.66,218.37,210.274,214.69,-2.87,9051142.073252,257809,215.1919,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",220.25,221,214.23,217.56,9.96,4.8,9947428.567371,271209,217.286,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":495,"volume":764,"transactions":765,"vwap":766},"2026-07-20",217.45,220.8,206.92,207.6,-5.15,8396414.186347,249048,210.0918,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-17",208.45,216.78999,204.58,212.75,-6.62,-3.02,13055900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-16",217.75999,228.78999,216.72,219.37,-5.13,-2.29,14957000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-15",235.96001,236.55,216.47,224.5,-5.87,-2.55,10625500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-14",237.39999,237.72,226.28999,230.37,8.12,3.65,9033100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-13",221.55,226.86,218.89,222.25,-9.27,-4,9947500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":51,"volume":819,"transactions":9,"vwap":817},"2026-07-10",224.83,232.10001,222.13,231.52,2,7447800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-09",239.020004,247.49001,228,229.52,8.34,3.77,13066400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":100,"volume":836,"transactions":9,"vwap":834},"2026-07-08",215.78,223.39999,214.3,221.17999,4.71,13082600,{"date":838,"open":839,"high":840,"low":841,"close":789,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":789},"2026-07-07",217.12,223.78999,210.86,-16.84,-7.22,17710900,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",246.32001,231.16,233.31,-2.24,-0.95,12130800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",266,267.32999,228.0099945,235.55,-30.64,-11.51,23622500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",285.51999,290.84,259.79999,266.19,-35.52,-11.77,24163600,{"date":872,"open":873,"high":30,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-30",280.28,279.029999,301.70999,23.32,8.38,19909300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-29",250.029999,279.34,249.32001,278.39001,29.75,11.97,14628600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-26",246.77,253,243.089996,248.64,-10.16,-3.93,21394400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-25",255.14999,260.84,243.50999,258.79999,18.32,7.62,11963400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-24",242.11,245.3,235,240.48,-4.01,-1.64,11543700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-23",248.059998,251.22,240.56,244.49001,-24.67,-9.17,18703800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",265.60999,269.89999,262.38,269.16,9.6,3.7,11719800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",251.77,263.95001,250.5,259.56,20.83,8.73,26167300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-17",244.95,251.16,237.66,238.73,1.4,0.59,13213500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",254.42999,255.85001,237.12,237.33,-19.09,-7.44,14048600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":732,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-15",263.57001,267.17001,251.11,256.42001,0.74,18368200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-12",237.60001,254.92999,236,254.53999,13.376,5.55,10056600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-11",221.33701,243.129,220.62801,241.164,27.6,12.92,17694000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-10",216.64301,230.44099,212.256,213.564,-0.373,-0.17,16030000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-09",217,226.282,199.55,213.937,3.131,1.49,16366000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-08",203,213.521,200.356,210.806,17.886,9.27,11659000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-05",204.304,205.496,192.77299,192.92,-20.19,-9.47,18586000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-04",205.38499,215.66901,203.401,213.11,0.599,0.28,8253000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-03",204.827,214.552,201.95399,212.511,7.991,3.91,10200000,{"date":1041,"open":1042,"high":1043,"low":589,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-02",196.64999,204.75,204.52,10.516,5.42,10611000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-06-01",189.855,194.80499,188.60001,194.0039978,1.833,0.95,7359000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-29",192.99001,197.5,191.146,192.17101,-0.592,-0.31,11457000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-28",195.63,196.054001,189.138,192.763,-2.956,-1.51,8855000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-27",204.66299,206.0079956,194.50101,195.71899,-5.42,-2.69,9502000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-26",193.67101,202.28101,191.433,201.13901,12.301,6.51,11503000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-22",187.49899,191.013,186.173,188.838,4.62,2.51,7231000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-21",182.895,187.5,182.317,184.218,1.271,0.69,8205000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-20",177.7,183.586,177.3,182.94701,8.889,5.11,9000000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-19",170.868,176.5,169.028,174.057999,-1.587,-0.9,11170000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":635,"volume":1136,"transactions":9,"vwap":1134},"2026-05-18",182.087997,183.325,173.62199,175.645,-4.787,9469000,{"date":1138,"open":1139,"high":515,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-15",183.074997,180.256,180.43201,-8.862,-4.68,9804000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-14",184.513,191.11099,183.063995,189.29401,4.323,2.34,8100000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":86,"volume":1161,"transactions":9,"vwap":1159},"2026-05-13",183.59399,186.49899,179.49001,184.97099,3.836,9381000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-12",180.243,181.438,174.3,181.13499,-3.384,-1.83,10294000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-11",185.27499,189.74899,184.35899,184.519,-2.4,-1.28,12129000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-08",181.66299,188.90601,180.5,186.91901,10.594,6.01,12894000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-07",181.731,181.99899,174.60001,176.325,-5.304,-2.92,12416000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-06",178.46899,182.479,175.92599,181.629,8.339,4.81,13409000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-05",174.53,176.71899,171.58701,173.28999,1.958,1.14,11941000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":259,"volume":1223,"transactions":9,"vwap":1221},"2026-05-04",172.050003,175.114,167.679,171.332,-1.294,7916000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-05-01",173.3,174.504,169.5,172.62601,-2.409,-1.38,7892000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-30",168.8,178.866,164.60001,175.035004,-6.586,-3.63,18906000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-29",182.95599,184,178.64,181.621,0.724,0.4,10921000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-28",177.89799,185.558,177.26601,180.897,-9.103,-4.79,13398000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":663,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":663},"2026-04-27",190.97301,192.677,186.778,-3.5,-1.81,11196000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-24",185.278,193.936,184.472,193.5,11.957,6.59,11431000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-23",182.438,184.459,178.853,181.543,0.337,0.19,9285000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1002,"volume":1293,"transactions":9,"vwap":1291},"2026-04-22",181.299,181.43401,177.664,181.20599,2.669,6840000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-21",181.39999,182.327,177.243,178.537,-1.995,-1.11,6761000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-20",179.16299,180.675,177,180.532,1.388,0.77,6231000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-17",177.12601,179.175,174.407,179.144,5.659,3.26,7254000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-16",171.858,174.205,169.646,173.485,-1.326,-0.76,8323000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-15",176.60001,177.031998,168.050995,174.811,-4.78,-2.66,11639000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-14",178.875,179.8,176.53999,179.591,2.713,1.53,8713000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-13",173.464,177.18201,172.026993,176.87801,3.15,1.81,8301000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-10",174.76199,175.996,173.218,173.728,1.002,0.58,6864000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-09",166.989,173.47,166.916,172.726,5.492,3.28,9395000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-08",166.619,168.62601,163.533,167.23399,12.349,7.97,10201000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-07",152.362,154.89101,150.728,154.88499,0.879,0.57,5273000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1346,"volume":1400,"transactions":9,"vwap":1398},"2026-04-06",152.278,154.2,151.741,154.0059967,2.322,4118000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-04-02",145.41701,152.8,145.10001,151.68401,-0.3,-0.2,6615000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-04-01",148.42101,153.993,148.38,151.98399,4.743,3.22,8799000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-31",141.70799,147.63699,140,147.241,8.983,6.5,11081000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-30",146.89999,147.358,137.44299,138.258,-6.063,-4.2,10012000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-27",143.66,147.924,143.526,144.321,-0.792,-0.55,8115000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-26",150.39101,151.479,144.55099,145.11301,-9.269,-6,10917000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-25",157.431,157.603,153.465,154.382,-2.237,-1.43,7694000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-24",148.48399,158.245,148.17,156.619,5.476,3.62,7823000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-23",153.35201,157.326,151.033005,151.14301,1.276,0.85,11738000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-20",151.15199,153.5,145.705,149.867,-1.285,-0.85,21884000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1484,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1484},"2026-03-19",143.76401,151.8,142.029007,2.916,1.97,9997000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-18",147.93201,151.30701,145.914,148.23599,0.101,0.07,8830000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-17",144.672,148.5,143.49001,148.13499,4.311,3,8535000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":667,"volume":1524,"transactions":9,"vwap":1522},"2026-03-16",145.39,145.702,142.51401,143.82401,1.96,9557000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-13",141.715,144.58501,140.843,141.864,0.907,0.64,12718000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-12",146.5,146.99899,139.601,140.957,-5.543,-3.78,12596000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1536,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1536},"2026-03-11",145.89999,149.5,145.39999,1.206,0.83,8164000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-10",142.11,148.71001,141,145.29401,2.384,1.67,8912000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-09",132.293,143.522,132.10201,142.91,8.455,6.29,11207000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-06",137.29201,141.867,133.2,134.455,-8.481,-5.93,11179000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-05",145.334,147.556,139,142.936,-4.655,-3.15,10777000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-03-04",146.63,149,144.903,147.591,3.456,2.4,7982000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-03-03",147.563,148.75,142.65199,144.13499,-9.36,-6.1,12669000,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":411,"volume":1611,"transactions":9,"vwap":1609},"2026-03-02",147.5,154.076996,153.495,1.04,7591000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-27",149.701,153.739,149.052002,152.455,0.024,0.02,11069000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1461,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-26",154.511,155.5,146.881,152.431,-1.45,11840000,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-25",154.476,157.735,154.11099,154.668,4.003,2.66,8762000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-24",150.77699,153,147.55499,150.66499,1.899,1.28,6669000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-23",148.987,151.7,145.60001,148.76601,-0.834,-0.56,8499000,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-20",145.507,149.761,149.60001,2.61,1.78,6841000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-19",145.0099945,147.467,144.20799,146.99001,-1.04,-0.7,6257000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1109,"volume":1680,"transactions":9,"vwap":1678},"2026-02-18",147.81,150.284,146.757,148.029999,1.011,6510000,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1311,"transactions":9,"vwap":1686},"2026-02-17",144.55,148.69501,142.767,147.018997,0.606,0.41,{"date":1690,"open":1405,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":17,"volume":1695,"transactions":9,"vwap":1693},"2026-02-13",149.44701,143.50101,146.41299,1.328,10122000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-12",147.802,149.507,143.446,145.085007,-2.865,-1.94,10491000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-11",146.892,150.211,144.597,147.95,4.866,3.4,10928000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-10",142.414,144.39999,141.201,143.084,-0.932,-0.65,8432000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-02-09",144,145.7,142.453,144.016006,-0.279,-0.19,16392000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-02-06",137.716,144.925,137.118,144.295,11.192,8.41,15711000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":390,"volume":1748,"transactions":9,"vwap":1746},"2026-02-05",129.289,134.98801,128.504,133.103,2.381,13017000,{"date":1750,"open":1751,"high":1752,"low":1745,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-02-04",136.52299,137.73199,130.722,-4.832,-3.56,15838000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-02-03",144.595,144.929,132.439,135.554,-5.491,-3.89,20559000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-02-02",140.003006,144.024994,140.0010071,141.044998,-1.749,-1.22,16038000,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-30",154,158.5,141.68401,142.79401,-25.677,-15.24,27881000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-29",164.293,169.33501,160.821,168.47099,5.751,3.53,15064000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":162,"volume":1800,"transactions":9,"vwap":1798},"2026-01-28",163.446,165,160.097,162.72,1.087,10915000,{"date":1802,"open":1803,"high":1804,"low":1624,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-27",156.14999,161.819,161.633,7.33,4.75,11742000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":818,"volume":1816,"transactions":9,"vwap":1814},"2026-01-26",151.244,155.672,149.054993,154.30299,3.025,12599000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1480,"volume":1824,"transactions":9,"vwap":1822},"2026-01-23",148.423,151.297,145.18201,151.278,1.278,10102000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":496,"volume":1832,"transactions":9,"vwap":1830},"2026-01-22",154.914,155.658,149.78799,150,-2,10260000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-21",150.72501,154.125,148.044006,152,3.382,2.28,14999000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-20",152.53999,155.526,148.43401,148.618,-8.164,-5.21,17340000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-16",157.467,158.134,153.50999,156.782,2.286,1.48,15317000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-15",153.8,157.149,152.5,154.496,11.046,7.7,16576000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2026-01-14",143.087006,143.479,139.61,143.45,-0.732,-0.51,8965000,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2026-01-13",146.10001,146.98599,143.32001,144.18201,1.365,0.96,9966000,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2026-01-12",138.66299,143.22501,142.817,2.817,2.01,8556000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1423,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1423},"2026-01-09",135.742,140.446,133.60001,7.54,5.69,11024000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2026-01-08",135.127,135.381,130.92,132.46001,-3.509,-2.58,9485000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2026-01-07",136.907,138,135.254,135.96899,-3.531,-2.53,9045000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1354,"volume":1928,"transactions":9,"vwap":1926},"2026-01-06",136.931,140.69701,136.528,139.5,4.255,11414000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2026-01-05",130.99699,137.189,130.39999,135.245,7.798,6.12,13199000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":613,"volume":1945,"transactions":9,"vwap":1943},"2026-01-02",125.971,128.399,125.055,127.447,5.939,8321000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-31",124.365,125.093002,121.409,121.508,-2.857,-2.3,6080000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1948,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1948},"2025-12-30",126.679,126.761,124.123,-1.674,-1.33,3843000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-29",127.309,128.60699,125.673,126.039001,-1.921,-1.5,6415000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":172,"volume":1979,"transactions":9,"vwap":1977},"2025-12-26",128.3,128.681,127.526,127.96,0.261,3374000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-24",126.938,127.918,126.5,127.699,0.824,0.65,2103000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-23",125.901,127.209,125.754,126.875,0.309,0.24,6007000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-22",127.637,127.8,124.989,126.566,1.999,1.6,6045000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-19",124.00099945,126.357,123.961,124.567,2.328,1.9,21561000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-18",122.3,123.3,121.099998,122.239,5.037,4.3,10565000,{"date":2026,"open":2018,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1435,"volume":2031,"transactions":9,"vwap":2029},"2025-12-17",123.356,116.939,117.202,-5.135,9138000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-16",123.701,124,120.741,122.337,-0.174,-0.14,7355000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1661,"volume":2048,"transactions":9,"vwap":2046},"2025-12-15",122.903,125.5,121.534,122.511,3.119,12584000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-12",123.0049973,123.965,118.518,119.392,-5.226,-4.19,11439000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":949,"volume":2065,"transactions":9,"vwap":2063},"2025-12-11",122.928,125.069,119.099998,124.618,0.727,9223000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-10",123.086998,125.37,122.080002,123.891,1.33,1.09,7119000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-12-09",121.573,123.36,121.163,122.561,0.102,0.08,7827000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1549,"volume":2091,"transactions":9,"vwap":2089},"2025-12-08",123.257,124.24,121.92,122.459,1.013,8198000,{"date":2093,"open":2094,"high":2035,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-12-05",122.4,121.232,121.446,0.638,0.53,6819000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1407,"volume":2107,"transactions":9,"vwap":2105},"2025-12-04",120.256,121.706,119.781,120.808,-0.367,7032000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-12-03",118.6,121.596,116.622,121.175,2.189,1.84,8104000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-12-02",117.050003,119.79,116.37,118.986,3.268,2.82,9533000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-12-01",116.5,117.574,115.122,115.718,-1.829,-1.56,6091000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-28",116.889,117.598,115.099998,117.547,1.64,1.41,3893000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-26",115.775,116.727,114.487,115.907,1.318,1.15,11257000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":248,"volume":2160,"transactions":9,"vwap":2158},"2025-11-25",113.018997,114.848,110.742,114.589,0.916,9442000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-24",110.49,114.797,110.3,113.673,3.961,3.61,15796000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-21",109.7,111.083,107.196,109.712,-0.533,-0.48,14384000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-20",118.796,120.149,109.758,110.245,-6.501,-5.57,11719000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-19",113.19,117.739,112.949,116.746,4.437,3.95,9593000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-11-18",111.444,114.043999,109.789,112.309,-1.061,-0.94,11519000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":444,"volume":2213,"transactions":9,"vwap":2211},"2025-11-17",113.99,115.585,111.811,113.37,-0.062,13265000,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-11-14",113.554,117.522,112.707,113.432,-2.74,-2.36,14446000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-11-13",118.716,119.277,114.871,116.172,-3.725,-3.11,12035000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":411,"volume":2239,"transactions":9,"vwap":2237},"2025-11-12",120.812,120.986,119.285,119.897,0.807,8246000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-11-11",120.31,121.07,118.5,119.089996,-2.705,-2.22,9118000,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-11-10",122.094002,122.683,120.173,121.795,2.458,2.06,9481000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-11-07",119.989,120.832,116.012001,119.337,-1.303,-1.08,11421000,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-11-06",122.305,119.178,120.64,-2.07,-1.69,11788000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2124,"volume":2282,"transactions":9,"vwap":2280},"2025-11-05",120.355,124.314,120.153,122.71,3.361,9011000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-11-04",119.82,122.948,119.143,119.349,-2.565,-2.1,12014000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1610,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-11-03",121.614,123.108,120.747,121.914,0.86,9055000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-31",122.375,124.037003,120.084999,120.874,-0.567,-0.47,8852000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2273,"volume":2316,"transactions":9,"vwap":2314},"2025-10-30",123.422,128.44701,117.281,121.441,-2.087,20377000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-29",122.599,125.955,122.447,123.528,2.924,2.42,14635000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":259,"volume":2333,"transactions":9,"vwap":2331},"2025-10-28",120.668,120.966,119.579,120.604,-0.909,6654000,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-27",120,122.12,121.513,3.231,2.73,9711000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2256,"volume":2349,"transactions":9,"vwap":2347},"2025-10-24",116.6,119.126,116.059998,118.282,2.382,8255000,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":592,"volume":2356,"transactions":9,"vwap":2354},"2025-10-23",110.666,116.31,115.9,4.468,9466000,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-22",114.743,109.033997,111.432,-3.311,-2.89,13614000,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2359,"change":2370,"percent_change":2307,"volume":2371,"transactions":9,"vwap":2359},"2025-10-21",114.081001,115.632,113.859,-0.546,7447000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-20",113.0059967,116.118,112.65,115.289,4.623,4.18,10785000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2352,"change":2386,"percent_change":116,"volume":2387,"transactions":9,"vwap":2352},"2025-10-17",109.835,110.948,108.409,0.786,8791000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-10-16",110.014999,111.7,107.979,109.88,1.179,1.08,10311000,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-10-15",105.708,109.289,105.394,108.701,6.13,5.98,13137000,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":1506,"volume":2412,"transactions":9,"vwap":2410},"2025-10-14",99.855,104.246,102.571,0.071,10557000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2023,"volume":2420,"transactions":9,"vwap":2418},"2025-10-13",101.625,103.39,101.49,102.5,4.225,12270000,{"date":2422,"open":2423,"high":2424,"low":31,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-10-10",105.229,105.427,98.275,-7.072,-6.71,15760000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-10-09",106.259,106.65,103.724,105.347,-0.912,-0.86,12477000,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2431,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2431},"2025-10-08",106.351,107.733,105.901,-2.215,-2.04,14760000,{"date":2447,"open":2367,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-10-07",114.204,108.3,108.474,-5.497,-4.82,8784000,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":2459,"percent_change":357,"volume":2460,"transactions":9,"vwap":2458},"2025-10-06",112.168,115.212,113.971,3.816,9460000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-10-03",112.8,113.241,109.917,110.155,-3.771,-3.31,9536000,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":17,"volume":2476,"transactions":9,"vwap":2474},"2025-10-02",115.5,112.722,113.926,1.039,9249000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-10-01",107.518,113.422,106.978,112.887,5.027,4.66,11881000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-30",106.38,107.987,105.707,107.86,1.447,1.36,8863000,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":26,"volume":2502,"transactions":9,"vwap":2500},"2025-09-29",107.718,108.56,106.318,106.413,-0.016,7697000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":475,"volume":2510,"transactions":9,"vwap":2508},"2025-09-26",105.654,106.866,104.616,106.429,0.519,5054000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1127,"volume":2518,"transactions":9,"vwap":2516},"2025-09-25",105.861,106.699,104.58,105.91,-0.957,7105000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":93,"volume":2526,"transactions":9,"vwap":2524},"2025-09-24",106.632,107.6,105.764,106.867,-0.253,8680000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":-6,"volume":2534,"transactions":9,"vwap":2532},"2025-09-23",106.785,107.552,106.079002,107.12,-0.005,8295000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":614,"volume":2542,"transactions":9,"vwap":2540},"2025-09-22",103.889,107.297,103.75,107.125,2.644,10207000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-19",105.19,105.248,102.932,104.481,-0.188,-0.18,15869000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-18",103.083,107.679,102.579,104.669,5.682,5.74,18247000,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":657,"percent_change":657,"volume":2567,"transactions":9,"vwap":2566},"2025-09-17",99.038002,100,97.627,98.987,7239000,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-09-16",99.35,100.204,97.506,99.056999,0.166,0.17,7761000,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-09-15",96.699,99,98.891,2.489,2.58,8456000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":475,"volume":2592,"transactions":9,"vwap":2590},"2025-09-12",95.748,96.809,95.5,96.402,0.474,5839000,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-09-11",94,96.389,93.748,95.928,2.665,2.86,10221000,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1002,"percent_change":313,"volume":2608,"transactions":9,"vwap":2607},"2025-09-10",92.186,93.523,91.49,93.263,7128000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":1885,"volume":2616,"transactions":9,"vwap":2614},"2025-09-09",91.074997,92.275,91.023003,91.773,0.875,6778000,{"date":2618,"open":57,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":249,"volume":2623,"transactions":9,"vwap":2621},"2025-09-08",92.435,90.674,90.898,0.389,8865000,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-09-05",87.963,90.626,87.834,90.509,3.18,3.64,11556000,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-09-04",84.32,87.666,83.9,87.329,2.939,3.48,8134000,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-09-03",84.766,83.224,84.39,-0.245,-0.29,9336000,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2289,"percent_change":2656,"volume":1197,"transactions":9,"vwap":2655},"2025-09-02",84.584,85.285,83.673,84.635,-2.94,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-29",88.15,88.5,86.481,87.2,-2.2,-2.46,9543000,{"date":2667,"open":2668,"high":2669,"low":2660,"close":2670,"change":2671,"percent_change":1391,"volume":2672,"transactions":9,"vwap":2670},"2025-08-28",89.301,89.7,89.4,0.511,9642000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":136,"volume":2680,"transactions":9,"vwap":2678},"2025-08-27",88.589,89.063004,87.999,88.889,0.079,5285000,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":2686,"percent_change":314,"volume":2687,"transactions":9,"vwap":2685},"2025-08-26",88.127,89.288,88.81,0.855,8123000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-25",87.027,88.675,86.602,87.955,0.927,1.07,4693000,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":93,"volume":2704,"transactions":9,"vwap":2702},"2025-08-22",87.239,89.383,86.923,87.028,-0.211,9463000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2699,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2699},"2025-08-21",87.644,88.129,86.662,-0.605,-0.69,7305000,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":476,"volume":2720,"transactions":9,"vwap":2718},"2025-08-20",87.853,88.023003,86.021004,87.844,0.236,9785000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-08-19",88.339,88.925,87.413,87.608,-0.731,-0.83,9867000,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2723,"change":2735,"percent_change":314,"volume":2736,"transactions":9,"vwap":2723},"2025-08-18",87.304,88.376,87.042999,0.845,8538000,{"date":2738,"open":2739,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-08-15",92.423,87.316,87.494,-8.047,-8.42,20645000,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-08-14",94.166,95.926,93.492,95.541,0.593,0.62,10053000,{"date":2755,"open":2595,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":1002,"volume":2760,"transactions":9,"vwap":2758},"2025-08-13",95.235,93.755,94.948,1.395,9007000,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-08-12",91.368,93.926,90.748,93.553,2.535,2.79,10279000,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1876,"volume":2777,"transactions":9,"vwap":2775},"2025-08-11",92.215,93.334,90.764,91.017998,-0.462,8140000,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-08-08",91.3,91.794,90.568,91.48,0.274,0.3,7195000,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-08-07",91.24,91.753,90.498,91.206,2.378,2.68,7172000,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-08-06",88.341,88.912,86.922,88.828,0.487,0.55,9350000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2798,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2798},"2025-08-05",91.7,92.199,87.596,-3.221,-3.52,11783000,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":195,"volume":2820,"transactions":9,"vwap":2818},"2025-08-04",89.675,91.778,89.099998,91.562,2.898,10645000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":51,"volume":2828,"transactions":9,"vwap":2826},"2025-08-01",85.62,89.416,85.528,88.664,0.761,14746000,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-31",86.445,89.719,86,87.903,-4.596,-4.97,22841000,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":314,"volume":2845,"transactions":9,"vwap":2843},"2025-07-30",92.265,92.782,91.338,92.499,0.89,10582000,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":1328,"volume":2853,"transactions":9,"vwap":2851},"2025-07-29",92.859,93.697,91.51,91.609,-0.706,10272000,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-07-28",91.736,93.194,91.5,92.315,2.106,2.33,8399000,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-07-25",89.234,90.5,88.807,90.209,-0.209,-0.23,8080000,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-07-24",90.181,91.232,89.42,90.418,0.709,0.79,5497000,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2802,"percent_change":2803,"volume":2887,"transactions":9,"vwap":2886},"2025-07-23",89.939,90,87.981,89.709,12075000,{"date":2889,"open":2890,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-07-22",93.867,89,89.222,-4.554,-4.86,16198000,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-07-21",92.846,94.501,92.565,93.776,0.664,0.71,6737000,{"date":2906,"open":2907,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-07-18",94.587,92.482,93.112,-0.596,-0.64,6820000,{"date":2914,"open":2915,"high":2916,"low":57,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-07-17",92.401,94.297,93.708,0.359,0.38,11353000,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-07-16",91.312,93.638,89.738,93.349,-0.304,-0.32,12269000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-07-15",93.4,94.234,92.965,93.653,1.469,1.59,7462000,{"date":2940,"open":2941,"high":2942,"low":2627,"close":2943,"change":2944,"percent_change":1407,"volume":2945,"transactions":9,"vwap":2943},"2025-07-14",91.672,92.676,92.184,-0.274,5678000,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-07-11",92.55,93.017998,92.121,92.458,-0.404,-0.44,5705000,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":949,"volume":1595,"transactions":9,"vwap":2960},"2025-07-10",92.289,93.217,91.937,92.862,0.544,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":249,"volume":2969,"transactions":9,"vwap":2967},"2025-07-09",91.922,93.196,91.551,92.318,0.396,6010000,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2964,"change":43,"percent_change":116,"volume":2975,"transactions":9,"vwap":2964},"2025-07-08",91.092003,92.738,90.827,8625000,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-07-07",91.696,92.35,90.591,91.262,-1.196,-1.29,9012000,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2951,"change":2990,"percent_change":2919,"volume":2991,"transactions":9,"vwap":2951},"2025-07-03",92,92.802,91.605,0.348,4894000,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-07-02",88.821,92.195,88.506,92.11,2.225,2.48,10510000,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":121,"volume":3008,"transactions":9,"vwap":3006},"2025-07-01",88.878,90.499,88.23,89.885,0.311,10791000,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":43,"volume":3016,"transactions":9,"vwap":3014},"2025-06-30",89.116,89.825,88.434,89.574,0.587,7867000,{"date":3018,"open":2866,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":1627,"volume":3023,"transactions":9,"vwap":3021},"2025-06-27",90.795,88.464,88.987,-1.307,11755000,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-06-26",89.747,90.726,89.33,90.294,0.948,1.06,8647000,{"date":3034,"open":3035,"high":3029,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-06-25",89.501,88.774,89.346,0.443,0.5,7720000,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-06-24",87.124,89.056999,86.956,88.903,3.275,3.82,11451000,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":966,"volume":3057,"transactions":9,"vwap":3055},"2025-06-23",85.292,85.962,84.118,85.628,0.628,14277000,{"date":3059,"open":3060,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-06-20",88.383,83.485,85,-2.116,-2.43,23478000,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-06-18",89.489,89.815,86.731,87.116,-2.184,-2.45,14315000,{"date":3076,"open":2891,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":1506,"volume":3081,"transactions":9,"vwap":3079},"2025-06-17",91.483,88.772,89.3,0.062,13340000,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-06-16",87.6,89.331,87.562,89.238,2.471,2.85,16194000,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-06-13",85.9,87.645,85.694,86.767,-0.733,-0.84,18322000,{"date":3101,"open":3102,"high":3103,"low":3102,"close":3104,"change":2785,"percent_change":3105,"volume":1454,"transactions":9,"vwap":3104},"2025-06-12",86.65,87.916,87.5,0.34,{"date":3107,"open":3108,"high":3109,"low":3110,"close":2662,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":2662},"2025-06-11",86.508,87.353,85.88,1.541,1.8,16504000,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":2340,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-06-10",82.929,85.716,82.676,85.659,3.29,15155000,{"date":3123,"open":3124,"high":3125,"low":3124,"close":3116,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3116},"2025-06-09",81.099998,83.5,2.129,2.63,15298000,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3134},"2025-06-06",80.124,81.397,79.977,80.8,1.611,2.03,9963000,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":238,"volume":3145,"transactions":9,"vwap":3143},"2025-06-05",78.841,79.651,77.742,79.189,0.98,16189000,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":126,"percent_change":248,"volume":3152,"transactions":9,"vwap":3151},"2025-06-04",78.162,78.693,77.36,78.209,8395000,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3158},"2025-06-03",76.205,77.959,75.634,77.579,1.335,1.75,9432000,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":111,"volume":3169,"transactions":9,"vwap":3167},"2025-06-02",75.24,76.465,75.196,76.244,0.556,8646000,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3175},"2025-05-30",77.278,77.355,74.043999,75.688,-1.709,-2.21,17177000,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3184},"2025-05-29",79.298,79.48,76.868,77.397,-0.353,-0.45,9323000,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3193},"2025-05-28",78.906,79.63,77.619,77.75,-1.156,-1.47,9057000,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3190,"change":3202,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3190},"2025-05-27",77.471,79.218,76.86,3.189,4.21,12925000,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":3211,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3210},"2025-05-23",74.775,76.11,74.487,75.717,-1.034,-1.35,9419000,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":3195,"volume":3221,"transactions":9,"vwap":3219},"2025-05-22",76.646,78.176,76.2,76.751,-1.143,6825000,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-05-21",77.832,79.972,77.518,77.894,-1.135,-1.44,12367000,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":624,"volume":3238,"transactions":9,"vwap":3236},"2025-05-20",77.963,79.085999,77.718,79.028999,0.328,9492000,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3244},"2025-05-19",78.069,78.957,77.502,78.701,-0.416,-0.53,11420000,{"date":3249,"open":3250,"high":3250,"low":3251,"close":3252,"change":3253,"percent_change":3254,"volume":3255,"transactions":9,"vwap":3252},"2025-05-16",80.713,78.408,79.117,-1.483,-1.84,11320000,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3261,"change":3262,"percent_change":3263,"volume":3264,"transactions":9,"vwap":3261},"2025-05-15",79.727,81.060997,79.557,80.6,0.1,0.12,11298000,{"date":3266,"open":3267,"high":3268,"low":3267,"close":3269,"change":3270,"percent_change":1214,"volume":3271,"transactions":9,"vwap":3269},"2025-05-14",78.675,80.539,80.5,0.91,11714000,{"date":3273,"open":3274,"high":3275,"low":3276,"close":3277,"change":3278,"percent_change":2484,"volume":3279,"transactions":9,"vwap":3277},"2025-05-13",76,79.802,75.565,79.59,3.543,18048000,{"date":3281,"open":3282,"high":3283,"low":3284,"close":3285,"change":3286,"percent_change":3287,"volume":3288,"transactions":9,"vwap":3285},"2025-05-12",74.5,76.28,74.161,76.046997,5.927,8.45,21103000,{"date":3290,"open":3291,"high":3292,"low":3293,"close":3294,"change":3295,"percent_change":1407,"volume":3296,"transactions":9,"vwap":3294},"2025-05-09",70.614,71.13,69.673,70.12,-0.213,9550000,{"date":3298,"open":3299,"high":3300,"low":3301,"close":3302,"change":3303,"percent_change":3304,"volume":3305,"transactions":9,"vwap":3302},"2025-05-08",70.332,71.050003,69.28,70.333,0.898,1.29,9069000,{"date":3307,"open":3308,"high":3309,"low":3310,"close":3311,"change":3312,"percent_change":3313,"volume":3314,"transactions":9,"vwap":3311},"2025-05-07",68.049004,69.646,67.527,69.435,1.493,2.2,9628000,{"date":3316,"open":3317,"high":3318,"low":3319,"close":3320,"change":3321,"percent_change":1831,"volume":3322,"transactions":9,"vwap":3320},"2025-05-06",68.085999,69,67.761,67.942,-1.387,9054000,{"date":3324,"open":3325,"high":3326,"low":3327,"close":3328,"change":3329,"percent_change":1671,"volume":3330,"transactions":9,"vwap":3328},"2025-05-05",69.102,70.161,68.712,69.329,-0.487,8119000,{"date":3332,"open":3333,"high":3334,"low":3335,"close":3336,"change":3337,"percent_change":3338,"volume":3339,"transactions":9,"vwap":3336},"2025-05-02",69.425,70.784,69.291,69.816,2.185,3.23,8518000,{"date":3341,"open":3342,"high":3343,"low":3344,"close":3345,"change":3346,"percent_change":721,"volume":2325,"transactions":9,"vwap":3345},"2025-05-01",68.92,69.304,67.476,67.631,-2.638,{"date":3348,"open":3349,"high":3350,"low":3351,"close":3352,"change":3353,"percent_change":3354,"volume":3355,"transactions":9,"vwap":3352},"2025-04-30",67.7,70.499,67.42,70.269,1.474,2.14,11723000,{"date":3357,"open":3358,"high":3359,"low":3360,"close":3361,"change":3362,"percent_change":2728,"volume":3363,"transactions":9,"vwap":3361},"2025-04-29",68.363,69.535,68.174,68.795,-0.577,7261000,{"date":3365,"open":3366,"high":3367,"low":3368,"close":3369,"change":3370,"percent_change":3371,"volume":3372,"transactions":9,"vwap":3369},"2025-04-28",68.77,69.914,67.905,69.372,-0.089,-0.13,7360000,{"date":3374,"open":3375,"high":3376,"low":3377,"close":3378,"change":2509,"percent_change":3379,"volume":3380,"transactions":9,"vwap":3378},"2025-04-25",68,70.030998,67.892,69.461,0.75,6316000,{"date":3382,"open":3383,"high":3384,"low":3385,"close":3386,"change":2339,"percent_change":3387,"volume":3388,"transactions":9,"vwap":3386},"2025-04-24",67.411,69.056999,66.42,68.942,4.92,13040000,{"date":186,"open":3390,"high":3391,"low":182,"close":3392,"change":3393,"percent_change":335,"volume":3394,"transactions":9,"vwap":3392},66.424,67.27,65.711,-0.713,9451000]