[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LITE":3,"homepage-market-summary":30,"stock-historical-LITE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LITE","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},"Lumentum Holdings Inc. Common Stock","Nasdaq",null,"COMMUNICATIONS EQUIPMENT, NEC","Lumentum Holdings Inc is a California-based technology firm. The company provides two types of optical and photonic products: optical components that are used in telecommunications networking equipment, and commercial lasers for manufacturing, inspection, and life-science lab uses. Its segments are Optical Communications and Commercial Lasers. The firm is also expanding into new optical applications, such as 3-D sensing laser diode for consumer electronics. It generates maximum revenue from the OpComms segment. The OpComms segment products include a wide range of components, modules, and subsystems to support customers including carrier networks for access (local), metro (intracity), long-haul, and submarine (undersea) applications.","13,757","San Jose, CA",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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1091.67,1092.29,1124.4,1072.0446,1085.42,6.25,0.58,2988488.826778,126911,1091.5414,147.81,5185568.675031988,96.6,2817,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":18,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},55,4446740,1623060137.433029,1878.74,"2025-04-23",[183,184,194,205,216,227,238,249,260,271,281,292,303,313,324,335,346,356,367,378,389,400,410,421,432,443,454,465,476,487,498,509,520,531,542,553,564,575,586,596,606,617,628,638,649,660,671,682,692,703,714,725,735,746,757,768,777,786,795,804,812,821,830,838,847,855,864,873,882,891,900,909,918,927,936,945,954,963,972,981,989,998,1007,1015,1024,1032,1041,1050,1059,1068,1077,1085,1093,1102,1111,1120,1128,1137,1146,1154,1162,1171,1180,1189,1198,1207,1216,1225,1234,1242,1251,1260,1269,1278,1287,1296,1305,1313,1320,1329,1338,1347,1356,1363,1370,1378,1387,1396,1405,1414,1423,1432,1441,1450,1459,1467,1476,1485,1494,1503,1512,1521,1529,1538,1546,1554,1563,1572,1580,1589,1597,1606,1615,1624,1633,1641,1649,1658,1666,1675,1684,1693,1701,1708,1717,1726,1735,1744,1753,1761,1770,1779,1787,1795,1804,1813,1822,1829,1837,1846,1855,1864,1872,1881,1890,1899,1908,1917,1926,1935,1944,1953,1961,1970,1979,1988,1996,2005,2014,2023,2030,2038,2047,2056,2065,2073,2081,2090,2099,2108,2116,2125,2134,2142,2151,2160,2169,2178,2187,2196,2204,2213,2222,2231,2240,2249,2258,2266,2275,2284,2293,2302,2310,2318,2327,2336,2345,2353,2362,2371,2380,2388,2397,2405,2412,2421,2430,2437,2446,2454,2463,2470,2479,2488,2496,2505,2514,2523,2532,2541,2550,2559,2567,2575,2583,2591,2597,2606,2613,2620,2628,2637,2646,2655,2664,2673,2682,2691,2700,2709,2718,2726,2733,2741,2750,2759,2768,2776,2785,2794,2803,2811,2820,2829,2838,2844,2852,2860,2869,2877,2886,2895,2903,2912,2921,2928,2936,2944,2952,2961,2970,2977,2985,2994,3002,3011,3019,3028,3037,3046,3054,3062,3069,3077,3086,3093,3102,3110,3118,3126,3135,3143,3151,3160,3168,3176,3185,3194,3202,3211,3218,3227,3236,3245,3254,3263,3271,3279,3286,3294,3302,3311,3320,3329,3338,3346,3355,3361,3368,3377,3385,3394,3401,3410,3418],{"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},"2026-10-02",1053.26,1091.61,1037.2444,39.64,3.79,4735853.833601,175594,1073.0919,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",980,1078.04,966.0001,1045.78,74.52,7.67,7546634.220677,271716,1040.3817,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",985.535,1009.45,940.27,971.26,-2.23,-0.23,4005427.689829,140202,963.2056,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",945,998.88,934.505,973.49,52.17,5.66,6036673.626466,197281,973.9383,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",947.8,950.97,881.23,921.32,-20.33,-2.16,4461541.486684,164337,905.5914,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",936.035,962.8797,913.29,941.65,12.61,1.36,3861501.086824,117580,940.8402,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",923.83,954.4499,912,929.04,-7.96,-0.85,3677013.701711,116977,927.1837,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",946.56,960,924.55,937,-8.67,-0.92,3275947.854485,103688,941.088,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":267,"volume":278,"transactions":279,"vwap":280},"2026-09-22",937.17,1002,934.38,945.67,-8.82,4333941.488996,148339,960.0841,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",959.27,983.4499,946,954.49,23.58,2.53,4719418.238983,153881,964.6626,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",915.66,951.6,896,930.91,37.3,4.17,9269371.463418,155908,925.3948,{"date":304,"open":305,"high":218,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",934.88,886.1,893.61,-25.79,-2.81,4910750.31552,163567,909.1108,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",856,937.88,855.09,919.4,80.44,9.59,6482653.806858,209281,904.2455,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",842.705,855.9999,832.11,838.96,3.93,0.47,2846914.350351,121993,842.9283,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",860.875,878.99,833.7,835.03,-92,-9.92,4883233.761527,200882,847.9507,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":266,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",945.595,973.5,914.65,927.03,-0.93,3401271.476119,129238,937.7175,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",959.44,994.5,933.82,935.7,-53.28,-5.39,3962411.653006,139540,954.1852,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",980.055,1026.76,978.11,988.98,10.445,1.07,4539793.005965,170816,1004.2233,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",897.56,1000.15,884.7,978.535,97.28,11.04,7390756.844647,275346,966.8476,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",861.385,885.83,841.04,881.255,33.885,4,3563409.49063,134099,871.079,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",874,818.89,847.37,-23.21,-2.67,3305000.175978,131487,844.4767,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",867.714,887.4599,848.43,870.58,1.63,0.19,2760010.287737,99671,863.8874,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",901.04,909.14,854.126,868.95,-45.81,-5.01,3838809.793967,145240,869.2667,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",894.58,918.84,886.835,914.76,19.76,2.21,3210188.569394,96295,906.3144,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",941.71,942.91,893.65,895,-61.14,-6.39,3447630.530791,127159,911.6905,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",958.73,970.32,918.0101,956.14,17.11,1.82,4127821.567278,153260,942.1009,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",880,947.5299,876.09,939.03,53.465,6.04,4511432.11557,164485,922.1842,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",858.1,887.36,841.1,885.565,55.395,6.67,3240575.784223,118191,865.9377,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",823.6,844,784.47,830.17,-36.54,-4.22,3919030.911421,147415,819.4821,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",898.62,922.99,855.0101,866.71,-12.57,-1.43,3669087.693302,133643,880.3222,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",830,881.88,815.03,879.28,51.68,6.24,4160955.528648,157670,861.5679,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",892.2,893.8466,821.0301,827.6,-45.71,-5.23,4252100.202219,184863,841.3745,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",909.28,943.7599,863.1101,873.31,-95.59,-9.87,5946196.621483,226772,887.9562,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",948.41,999.675,927,968.9,42.76,4.62,5322928.23627,194644,973.7642,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",892.685,957.895,885.2701,926.14,45.73,5.19,4223965.968438,172092,924.7632,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",927.585,946.92,875.59,880.41,-52.06,-5.58,4586300.307435,193023,913.6588,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",899,966.5999,836.31,932.47,111.88,13.63,11695694.290371,424883,913.2428,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":46,"volume":593,"transactions":594,"vwap":595},"2026-08-11",815.67,823.7,787.01,820.59,7.08,5323108.366389,188737,812.1291,{"date":597,"open":598,"high":265,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",931.05,810.885,813.51,-76.66,-8.61,6050296.750801,239210,844.3137,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",870,928.48,861.9,890.17,52.11,6.22,5754279.340351,198184,890.0211,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",808.53,881.79,793.0001,838.06,11.8,1.43,4041387.725792,152641,851.7313,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":405,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",824.79,883.65,824,826.26,-2.73,3392115.316018,136098,845.782,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",852.355,868.3199,813.26,849.47,69.58,8.92,6561863.148798,235733,847.7405,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",685.64,785.3399,671,779.89,65.95,9.24,4169079.818729,146760,752.5229,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",748,772.6044,691.1,713.94,20.7,2.99,4621136.832191,152469,721.8942,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",661.91,698.28,650,693.24,90.89,15.09,5480471.337977,167482,683.3727,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",655.21,594.84,602.35,-49.58,-7.61,6307249.167572,192240,615.2701,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",677.55,678.99,602.28,651.93,-60.03,-8.43,5571796.441496,203170,638.574,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",767.85,770.3,697.88,711.96,-51.03,-6.69,3710482.616065,144054,716.9904,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",810.5,831.2099,755.03,762.99,-70.65,-8.47,3636685.111372,126992,776.6822,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":331,"volume":732,"transactions":733,"vwap":734},"2026-07-23",841,897,824.0101,833.64,3.94,4530641.434448,153149,849.5915,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",810.22,859.88,809.0056,829.7,-7.86,-0.94,3876236.954181,123811,833.739,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",811.5,843,799.81,837.56,72.01,9.41,4043809.91957,143528,827.4263,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",764.13,801.8,763,765.55,32.73,4.47,4428660.343679,140900,781.3975,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-17",678.46997,747,650.82001,732.82001,26.59,3.77,4934300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-16",731.39001,738,693,706.22998,-45.77,-6.09,3984900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-15",813.95001,821.95001,716.40002,752,-62.8,-7.71,4205400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-14",816.26001,839.88,796.01001,814.79999,46.65,6.07,3768900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":494,"volume":811,"transactions":9,"vwap":809},"2026-07-13",778.38,809.22998,761.53003,768.15002,-33.86,3694400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-10",769.54498,806.56299,761.62,802.01001,16.24,2.07,3675800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-09",755.15503,804.90002,751.90002,785.77002,78.67,11.13,5520000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":150,"volume":837,"transactions":9,"vwap":835},"2026-07-08",688.90002,719.12,683.39502,707.099976,8.19,2586200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-07",699.41998,732.57001,680.42999,698.90997,-32.34,-4.42,3750800,{"date":848,"open":849,"high":771,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-06",729,716.125,731.25,2.93,0.4,3805500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-02",777.57501,803.90002,710.01001,728.32001,-72.84,-9.09,5217800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-01",818.40503,841.26001,784,801.15997,-56.9,-6.63,4202800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-30",844.030029,874.85999,838.10999,858.059998,6.66,0.78,4246600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-29",806.01001,852.78003,754,851.40002,34.42,4.21,5604200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-26",822.54999,824.85498,774.29999,816.97998,-44.99,-5.22,9122000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-25",887.25,899.53003,810.23999,861.96997,19.4399,2.31,4522200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-24",825,866.42999,803.23999,842.53003,14.6101,1.76,4452700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-23",832.15002,856.59998,812.79999,827.91998,-66.01,-7.38,4817100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-22",852.52002,906.17999,829,893.92999,43.93,5.17,6909900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-18",881.97498,888.53998,831.16998,850,-19.98,-2.3,8360800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-17",879.080017,891.54498,853.78003,869.97998,-5.38,-0.61,5148200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-16",958.47498,961.67999,863.40997,875.35999,-81.88,-8.55,6070800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-15",965.97998,998.5,923.95001,957.23999,35.68,3.87,5266100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-12",889.42499,934.26001,863,921.56,31.97,3.59,4553700,{"date":982,"open":976,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-11",890.79999,840.52002,889.59003,36.33,4.26,4672200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-10",833.69501,884.17999,825.65997,853.26001,31.5,3.83,5839500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-09",908.12,914,776.01001,821.76001,-73.64,-8.22,7966100,{"date":1008,"open":1009,"high":1001,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-08",899.78998,841.92999,895.40002,31.74,3.68,5097100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-05",912.62,974,853.099976,863.65997,-81.42,-8.62,7543900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":592,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-06-04",900.099976,955.47699,864.20001,945.080017,0.75,6060900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-03",1029.074951,1049.53003,932.5,938,-91.15,-8.86,6202200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-02",935.13,1035,935.012024,1029.15002,124.15,13.72,8154600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-01",825.25,931.84998,806.62,905,50.04,5.85,7932700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-29",860.67999,869,822.5,854.96002,-5.66,-0.66,6364000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-28",936.70001,948.48999,854.52002,860.62,-41.69,-4.62,6128600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":352,"volume":1084,"transactions":9,"vwap":1082},"2026-05-27",901.54999,915,858,902.31,-8.5,4236000,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-26",963.01001,903.02002,910.81,-36.09,-3.81,5212200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-22",965.15002,971.049988,934.84998,946.90002,-17.6,-1.82,3076900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-21",869.79999,977.27002,859,964.5,96.43,11.11,5781900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-20",917.01001,929.26001,856.22998,868.070007,-22.02,-2.47,5195000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":22,"volume":1127,"transactions":9,"vwap":1125},"2026-05-19",873.16998,910,845,890.090027,5.11,5025800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-18",953.29498,954.26001,857,884.97998,-85.72,-8.83,7197500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-15",941.59998,987.84998,923,970.70001,-31.11,-3.11,10141800,{"date":1147,"open":274,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-14",1024.84998,983.02002,1001.81,-28.56,-2.77,3557100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":996,"volume":1161,"transactions":9,"vwap":1159},"2026-05-13",1051.58496,1062.099976,998.20001,1030.37,38,4398500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-12",1018.22998,1085.68005,937.64001,992.37,-60.72,-5.77,7562700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-11",949.71503,1073.32996,949.45001,1053.089966,149.29,16.52,9550900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-08",917,934.91998,866,903.79999,11.22,1.26,6727600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-07",915.97498,918.02002,854.62,892.58002,-51.7,-5.48,7268200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-06",996,1013.5,902.01001,944.28003,-50.28,-5.06,9902100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-05",975.82501,1021,966.059998,994.56,18.38,1.88,6588100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-04",986.88,1004.94,952,976.17999,26.25,2.76,5445800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-05-01",913,985.13,905.70001,949.92999,47.61,5.28,4774700,{"date":1235,"open":1236,"high":1237,"low":315,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-30",895.16998,921.37,902.32001,44,5.13,6148500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-29",821.10999,887.90002,814.18903,858.32001,66.95,8.46,6179900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-28",813.73999,842,780.47998,791.37,-68.31,-7.95,5547700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-27",855.745,867.85498,811.45001,859.67999,-21.96,-2.49,5289700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-24",837.02002,896.10999,829.13,881.64001,34.75,4.1,4205800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-23",854,881.84998,831.91498,846.89001,-26.71,-3.06,3756400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-22",849.84998,874.16998,818,873.59998,36.68,4.38,4635200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-21",900,925.5,832.17999,836.91998,-58.19,-6.5,5725500,{"date":1306,"open":1307,"high":1308,"low":905,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-20",889.5,906.20001,895.10999,1.04,0.12,3337500,{"date":1314,"open":253,"high":253,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-17",865.02002,894.070007,2.85,0.32,4343900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-16",825.012024,903,820.15997,891.21997,67.21,8.16,6115700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-15",856.88501,859.48999,800.56,824.01001,-28.78,-3.37,5994400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-14",901.15002,904.98999,836,852.78998,-18.39,-2.11,5461900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-13",889,905.90002,841.049988,871.17999,-26.12,-2.91,6558600,{"date":1357,"open":1358,"high":1359,"low":976,"close":1360,"change":1361,"percent_change":116,"volume":1362,"transactions":9,"vwap":1360},"2026-04-10",908.085022,931.75,897.29999,3.17,7136100,{"date":1364,"open":253,"high":263,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-09",871.72998,894.13,-1.89,-0.21,7034600,{"date":1371,"open":1372,"high":1373,"low":1254,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-08",877.41498,901.29999,896.02002,80.27,9.84,7025400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-07",778.82001,816.91998,770,815.75,43.47,5.63,5486600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-06",828.47998,836.90997,767.01001,772.28003,-54.6,-6.6,5809700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-04-02",708.58502,827.56,707.83502,826.88,62.23,8.14,7886200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-04-01",734.875,784.89398,732,764.65002,61.89,8.81,6911900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-31",679,703.42999,649.5,702.76001,47.97,7.33,6115900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-30",725.79999,735,642.37,654.78998,-47.94,-6.82,7436400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-27",706.40997,732.83002,692.33002,702.72998,13.93,2.02,5275100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-26",744.84998,753.65997,687.58002,688.79999,-88.37,-11.37,6305600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-25",795.5,808.79999,763.10999,777.16998,-24.82,-3.09,4969400,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-24",728.84998,803.58002,801.98999,73.04,10.02,6993700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-23",742.745,766,710.030029,728.95001,22.6,3.2,7352900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-20",785.48999,787.45001,680.65997,706.34998,-65.78,-8.52,22868800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-19",678.98499,775,670,772.13,71.32,10.18,7567000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-18",709.15002,743.85999,696,700.81,51.25,7.89,9636400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-17",597,669.90002,573.72998,649.56,24.72,3.96,9003700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-16",656,672.98999,607.27002,624.84003,2.34,0.38,5036600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1310,"volume":1528,"transactions":9,"vwap":1526},"2026-03-13",634.81,639.56,611.080017,622.5,6.41,3849700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-12",643.54498,664.995,616.039978,616.090027,-55.91,-8.32,4922500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-03-11",651.070007,675.58002,637.01001,672,0,4080600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1543,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1543},"2026-03-10",679.01001,715.72998,669,31.31,4.89,7129000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-09",578,641.02002,573.65997,640.69,82.25,14.73,7822700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-06",610.44501,642,548.23999,558.44,-92.38,-14.19,8754300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":772,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":772},"2026-03-05",644.71503,681.75,614.13,-29.98,-4.4,6743800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-03-04",726,736,643.17999,680.79999,-13.63,-1.96,7905300,{"date":1590,"open":1591,"high":1409,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-03-03",727.049988,681.099976,694.42999,-88.82,-11.34,7208700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-03-02",742.89502,783.79999,714,783.25,82.34,11.75,6888700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-27",679.95001,720.099976,672.01001,700.90997,23.91,3.53,8912200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-26",717.28497,728.20001,662,677,-46.39,-6.41,5468000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-25",713.71002,765,712.72998,723.39001,35.12,5.1,4667700,{"date":1634,"open":1635,"high":1636,"low":1619,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-24",680.01001,698.5,688.27002,13.54,2.01,3573400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1310,"volume":1648,"transactions":9,"vwap":1646},"2026-02-23",664.049988,688.070007,652.21002,674.72998,6.96,4493000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-20",638,678,636,667.77002,32.13,5.05,4289500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1647,"volume":1665,"transactions":9,"vwap":1663},"2026-02-19",592.565,636.67999,578.29999,635.64001,41.38,4206200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-18",602.090027,610.29999,587,594.26001,-6.16,-1.03,2995100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-17",538,616.52002,528.01001,600.41998,37.68,6.7,5625000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-13",581.53998,593.40002,539.17999,562.73999,-20.72,-3.55,4973000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":416,"volume":1700,"transactions":9,"vwap":1698},"2026-02-12",593.34998,603.83002,568.20001,583.46002,9.35,4605700,{"date":1702,"open":1703,"high":1505,"low":1704,"close":1705,"change":1706,"percent_change":907,"volume":1707,"transactions":9,"vwap":1705},"2026-02-11",563.245,545.88,574.10999,12.98,4011200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-10",548.21997,574.69,530.28998,561.13,-16.02,-2.78,4787700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-09",556.71997,599.5,555.34998,577.15002,25.16,4.56,5903800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-02-06",540,558.38,513.28003,551.98999,47.57,9.43,6735500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-02-05",436.22,507.54999,425.01001,504.42001,38.88,8.35,8673000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-02-04",473.12,504.57999,426.049988,465.54001,30.44,7,12144900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1223,"volume":1760,"transactions":9,"vwap":1758},"2026-02-03",451.73999,464,424.51999,435.10001,11.68,8109400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-02-02",405.48999,445,404.98999,423.42001,31.58,8.06,5799100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-30",406.25,448,384.32999,391.84,10.4,2.73,7098800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":267,"volume":1786,"transactions":9,"vwap":1784},"2026-01-29",388,398.16,364.19,381.44,-3.56,4006600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":970,"volume":1794,"transactions":9,"vwap":1792},"2026-01-28",375.91501,394.88,373.57001,385,14.34,4356800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-27",341.87,374,340,370.66,38.21,11.49,3618600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-26",337.75,350.67999,327.29001,332.45001,-6.74,-1.99,2726800,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-23",354.48999,354.96799,334,339.19,-15.3,-4.32,3469400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1815,"change":1258,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1815},"2026-01-22",375.86499,391.45999,350,-2.19,4465600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1458,"transactions":9,"vwap":1834},"2026-01-21",373.60001,376.54001,350.01001,362.44,5.61,1.57,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-20",323.82501,357.66,320.31,356.82999,32.58,10.05,5318000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-16",348.57999,354,317.44,324.25,-19.02,-5.54,3780700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-15",334.86499,354.5,329,343.26999,11.65,3.51,3651700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1005,"volume":1871,"transactions":9,"vwap":1869},"2026-01-14",354.14999,357,327.38,331.62,-29.71,3665000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-13",336.935,364.505,333.34,361.32999,21.46,6.31,3834500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-12",340.35999,343.79999,322.69,339.87,-11.55,-3.29,5803900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-09",334.302,362.72,333.01001,351.42001,3.16,0.91,5914400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2026-01-08",394.29999,395.040009,343,348.26001,-44.62,-11.36,5137300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2026-01-07",378.019989,402.79501,365.47,392.88,-4.54,-1.14,4716300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2026-01-06",355.67499,399.72,339.020996,397.42001,40.37,11.31,5619700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2026-01-05",388.34,393,344.67001,357.049988,-29.06,-7.53,5787800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2026-01-02",379.38,392,375,386.10999,17.52,4.75,2819300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-31",372.98999,379.5,367.12,368.59,-2.59,-0.7,1595000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":505,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-30",373.97,380.32001,370,371.17999,-0.38,1610100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-29",377.51001,387.10501,364.019989,372.60999,-18.16,-4.65,2965700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-26",397.73001,400.89001,384.63,390.76999,-5.15,-1.3,1585300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-24",387.75,401.60001,385.20001,395.92001,8.51,2.2,1522400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1118,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-12-23",380.95999,390.41,380.91,387.41,-0.63,1627000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-22",382.64999,391.20001,375.14999,389.88,18.45,4.97,3125500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-19",339.070007,373.34,339.029999,371.42999,34.3,10.17,4410200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-18",336.39999,343.64999,326.049988,337.13,16.88,5.27,3966400,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":1276,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-12-17",337.91,315,320.25,1.3,4164200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1853,"volume":2037,"transactions":9,"vwap":2035},"2025-12-16",326.01001,331.44,309.070007,316.14999,-18.54,4921000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-15",341.47501,348.75,333.029999,334.69,10.34,3.19,4708500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-12",362.56,365.88,319.29001,324.35001,-47.74,-12.83,6869100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-11",365.19,374.97,348.01001,372.089996,6.09,1.66,3394000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1836,"volume":2072,"transactions":9,"vwap":2070},"2025-12-10",353.82001,376.53,353.66,366,5.67,5333100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":560,"volume":2080,"transactions":9,"vwap":2078},"2025-12-09",342.72,362.42999,335.51001,360.32999,17.77,4494300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-12-08",343.60001,345.72,328.55399,342.56,11.15,3.36,3269700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-12-05",340.95999,344,325.67999,331.41,3.56,1.09,3542600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-12-04",309.53,330.29999,306,327.85001,24.87,8.21,4444500,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-12-03",306.97,288.5,302.98001,0.17,0.06,3207400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-12-02",320.78,323.5,292.89999,302.81,-15.12,-4.76,5794700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-12-01",314.98999,322,306.16,317.92999,-7.23,-2.22,4932900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2020,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-11-28",307.73999,325.45999,306.019989,325.16,5.48,2194000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-26",289.76001,312.98999,279.059998,308.28,17.01,5.84,4184500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-25",293.28,295.923,280.63,291.26999,-8.09,-2.7,6371900,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-24",267.20001,300,266.0050049,299.35999,43.77,17.13,7586200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-21",249.5,259,233.72,255.59,22.35,9.58,7714600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-20",280,282.66,229.58501,233.24001,-35.68,-13.27,7680900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-19",258.95999,280.22,253.95,268.92001,21.49,8.69,6481800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":439,"volume":2203,"transactions":9,"vwap":2201},"2025-11-18",245.35001,252.83,232.11,247.42999,5.36,5416400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-11-17",236.5,252.12,233,242.070007,9.92,4.27,4212300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-14",215.52,237.22,215.35001,232.14999,5.29,2.33,4483900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-11-13",248.070007,249.39,220.34,226.86,-26.95,-10.62,5436500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-11-12",262.45999,270,250.795,253.81,1.34,0.53,4959800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-11-11",252.0099945,259.20001,248.895,252.47,-7.42,-2.86,3518500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-11-10",256.76501,273.892,255.72,259.89001,19.78,8.24,7156800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":53,"volume":2265,"transactions":9,"vwap":2263},"2025-11-07",233.64,243.75,227.12,240.11,0.43,5621300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-11-06",243.72,258.35001,236.98,239.67999,6.93,2.98,7209900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-11-05",218.5,240.71001,213,232.75,44.39,23.57,11152700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-11-04",187.8,197.070007,184.2,188.36,-11.22,-5.62,5864300,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-11-03",208.69,210.99001,196.47,199.58,-1.98,-0.98,5246900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":624,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-10-31",201.21001,206.99001,197.19,201.56,0.71,3449900,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1394,"volume":2317,"transactions":9,"vwap":2315},"2025-10-30",206.57001,212.94,198.53999,200.13,-14.15,4242400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-29",201.089996,214.5,198.11,214.28,15.89,8.01,6030200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-28",193.81,199.82001,188.3,198.39,4.59,2.37,3168800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-27",193.63,206.91,190.059998,193.8,14.5,8.09,5437800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1527,"volume":2352,"transactions":9,"vwap":2350},"2025-10-24",175.55,182.080002,173.73,179.3,10.8,4055500,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-23",158.81,170.17,157.395,168.5,10.44,6.61,2404400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-10-22",164.53,166.91,152.53999,158.059998,-4.89,-3,2407300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-10-21",161,165.756,157.5,162.95,1.95,1.21,2416700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2373,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2373},"2025-10-20",164.17999,169.98,160.60001,-3.77,-2.29,2675000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-10-17",160.63,170.60001,160.44,164.77,1.54,0.94,2075300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":879,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-10-16",159.88,168.10001,158.62,163.23,4.25,2608200,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":1368,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-10-15",162.45,154.62,156.57001,-0.13,2393300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-10-14",155.52,161.19,152.78,156.78,-3.78,-2.35,2444000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-10-13",158.3,160.78,155.41,160.56,10.95,7.32,2837900,{"date":2431,"open":2432,"high":2432,"low":26,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-10-10",160.8,149.61,-10.15,-6.35,3375900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-10-09",163.66,165.029999,159.19,159.75999,-3.33,-2.04,1854400,{"date":2447,"open":2448,"high":2439,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-10-08",159.38,158.47,163.089996,5.94,3.78,2258200,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-10-07",160.99001,162.74899,154.11,157.14999,-3.45,-2.15,2523900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2384,"change":2468,"percent_change":1587,"volume":2469,"transactions":9,"vwap":2384},"2025-10-06",169,170.75999,158.21001,-3.21,3114100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-10-03",170.88,171.8,159.7,163.81,-5.94,-3.5,3197400,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-10-02",176.75,178.493,166.059006,169.75,-1.65,-0.96,2194600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2194,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-10-01",159.24001,173.60001,158.60001,171.39999,5.34,3262200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-30",161.88,165.5,160,162.71001,0.13,0.08,1709600,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-29",165,165.87,162.27,162.58,1.83,1.14,2385200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-26",157.36,160.85001,156.070007,160.75,1.64,1.03,2310000,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-25",146.62,160.83,144.52,159.11,6.36,4.16,4751700,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-09-24",162.47501,163.10001,151.37,152.75,-11.24,-6.85,5478400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-09-23",164.64999,166.315,161.22,163.99001,-0.72,-0.44,3052000,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-09-22",169.38,170.039993,161.21001,164.71001,-4.02,-2.38,4080300,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1152,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-09-19",171.37,172.5,167.57001,168.73,-1.62,4448300,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1327,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-09-18",167.36,173.38499,167.125,171.5,5,3518000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":845,"volume":2582,"transactions":9,"vwap":2580},"2025-09-17",168.71001,169.578,160.845,163.34,-7.56,4947600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1187,"volume":2590,"transactions":9,"vwap":2588},"2025-09-16",168.64999,171.87,167.14999,170.89999,2.13,2925000,{"date":2592,"open":2439,"high":2593,"low":2501,"close":2594,"change":2595,"percent_change":1613,"volume":2596,"transactions":9,"vwap":2594},"2025-09-15",171.48,168.77,5.75,3859200,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-09-12",163.78,166.5,161.58,163.020004,-1.86,-1.13,2954300,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1544,"percent_change":1544,"volume":2612,"transactions":9,"vwap":2611},"2025-09-11",166.14999,168.0050049,161.57001,164.88,3672400,{"date":2614,"open":2615,"high":2616,"low":2423,"close":2611,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2611},"2025-09-10",159.5,167.96001,13.15,8.67,5794000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2220,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-09-09",149.020004,152.64999,148.0099945,151.73,1.56,2154100,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-09-08",150.99001,152.25,148.42,149.39999,-0.06,-0.04,3453200,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-09-05",149.5,152.27,144.2,149.46001,7.55,5.32,6409700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-09-04",137,142.0099945,133.91,141.91,7.79,5.81,8464800,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-09-03",132.34,135.25,130.97,134.12,1.565,1.18,5219000,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-09-02",127.87,132.88,125,132.55499,-0.255,-0.19,2671600,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-29",136.46001,137.10001,131.17999,132.81,-2.74,-2.02,2842600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-08-28",128.25,137.080002,127.11,135.55,9.71,7.72,6643900,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-08-27",124.86,128.21001,123.779,125.84,1.22,0.98,2972200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-26",124.39,127.029999,123.5,124.62,1.2,0.97,3018600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-08-25",120,125.4,119.25,123.42,4.08,3.42,2887600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":416,"volume":2725,"transactions":9,"vwap":2723},"2025-08-22",116.835,121.99,115.89,119.34,1.91,2679800,{"date":2727,"open":2722,"high":2728,"low":2729,"close":2730,"change":2394,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-08-21",117.837,115.205,117.43,1.33,1867300,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2722,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2722},"2025-08-20",115.14,116.59,111.2,-2.07,-1.75,3361600,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-08-19",117.6,119.13,115.42,117.96,-1.02,-0.86,3167500,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-08-18",116.45,119.17,115,118.98,3.12,2.69,2973800,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-08-15",113.61,116.5,112.2,115.86,1.24,1.08,3165300,{"date":2769,"open":2770,"high":2721,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-08-14",117.31,112.56,114.62,-5.61,-4.67,5324000,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-08-13",123.3,129.98,117.93,120.23,0.57,0.48,9253200,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-08-12",116.195,120.3,116.029999,119.66,4.63,4.03,5861200,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-08-11",116.69,119.41,114.010002,115.029999,-1.24,-1.07,4315100,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2791,"volume":2810,"transactions":9,"vwap":2808},"2025-08-08",112.8,116.35,112.19,116.27,5.14,2694600,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-08-07",111,113,108.71,111.13,1.12,1.02,1339200,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-08-06",109.575,110.92,108.34,110.010002,1.86,1.72,2283400,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-08-05",111.73,111.99,106.16,108.15,-2.98,-2.68,1648100,{"date":2839,"open":2840,"high":2737,"low":2841,"close":2816,"change":2842,"percent_change":299,"volume":2843,"transactions":9,"vwap":2816},"2025-08-04",108.795,107.019997,4.45,1427800,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":1457,"volume":2851,"transactions":9,"vwap":2849},"2025-08-01",103.84,108.45,101.61,106.68,-3.4,2431700,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":72,"volume":2859,"transactions":9,"vwap":2857},"2025-07-31",110.64,114.12,109.65,110.080002,0.23,2170300,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-07-30",109.4,111.24,107.89,109.85,0.37,0.34,1927900,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":907,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-07-29",109.38,112.099998,108.010002,109.48,2.16,2399200,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-07-28",105.019997,107.24,104.5,107.17,2.65,2.54,1264800,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-07-25",102.88,104.63,101.22,104.52,1.67,1.62,914400,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":111,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-07-24",102.52,103.65,101.8,102.85,0.7,1186600,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-07-23",101.67,104.61,99.92,102.13,2.5,2.51,2827200,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-07-22",103.13,103.48,97.551,99.63,-4.21,-4.05,3131100,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2846,"change":2893,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2846},"2025-07-21",102.22,105.47,100.53,1.58,3612100,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2923,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2923},"2025-07-18",103.49,103.9,100.41,-0.42,-0.41,1800500,{"date":2937,"open":2917,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-07-17",103.019997,99.29,102.64,3.01,3.02,2921900,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2917,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2917},"2025-07-16",98.099998,99.68,95.18,1.49,1.52,2048600,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-07-15",95.85,98.55,94.321,98.14,5.9,6.4,3303500,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-07-14",92.75,93.86,90.98,92.24,-0.75,-0.81,1840700,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2866,"percent_change":853,"volume":2976,"transactions":9,"vwap":2975},"2025-07-11",92.19,94.15,91.925,92.99,1403100,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":95,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-07-10",90.795,92.78,88.93,92.62,2.41,2148600,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-07-09",91.46,91.765,89.015999,90.44,-0.87,-0.95,2333700,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":2858,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-07-08",92.9,94.080002,90.66,91.31,0.25,1714700,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-07-07",91.66,92.475,89.82,91.080002,-1.67,-1.8,1561300,{"date":3012,"open":3013,"high":3014,"low":3015,"close":2963,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":2963},"2025-07-03",91.14,93.675,90.965,1.51,1.65,1019500,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-07-02",90.14,91.29,88.37,91.24,-0.25,-0.27,3004500,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-07-01",92.97,93.61,88.74,91.49,-3.57,-3.76,2937700,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-06-30",95,96.68,94.26,95.059998,0.31,0.33,2980500,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-06-27",94.695,95.43,92.77,94.75,0.04,2785300,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":1474,"volume":3061,"transactions":9,"vwap":3059},"2025-06-26",92.53,94.94,92.4,94.71,2.94,1708900,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":2635,"percent_change":2635,"volume":3068,"transactions":9,"vwap":3067},"2025-06-25",92.93,93.36,91.225,91.77,1381300,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":2883,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-06-24",90.26,92.525,89.61,91.81,2.97,2091000,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-06-23",88.88,89.89,86.63,89.16,-0.5,-0.56,1537500,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":2706,"percent_change":245,"volume":3092,"transactions":9,"vwap":3091},"2025-06-20",90.345,90.65,88.082001,89.66,2104900,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-06-18",87.35,90.2,86.575,88.46,2.115,2.45,2434800,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":38,"volume":3109,"transactions":9,"vwap":3107},"2025-06-17",84.64,87.13,83.59,86.345,0.565,1870600,{"date":3111,"open":3112,"high":3113,"low":3112,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-06-16",83.42,88.21,85.78,3.315,4.02,2361100,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":1691,"volume":3125,"transactions":9,"vwap":3123},"2025-06-13",83.2,84.5,81.93,82.465,-3.035,1667300,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-06-12",82.35,86.42,82,85.5,3.14,3.81,1996900,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":853,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-06-11",83.67,84.2,81.040001,82.36,0.49,1799700,{"date":3144,"open":3145,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3147},"2025-06-10",83.74,80.39,81.96,-0.15,-0.18,2069000,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-06-09",82.27,83.37,80.665,82.11,0.65,0.8,1273900,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3149,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3165},"2025-06-06",83,83.45,80.435,81.46,-0.22,1694600,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":245,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3173},"2025-06-05",82.010002,84.99,81.105,81.64,1.69,3461800,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-06-04",83.755,84.039001,79.495,80.28,2.63,3.39,4864900,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},"2025-06-03",76.12,79.35,75.62,77.65,1.79,2.36,1851100,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":80,"volume":3201,"transactions":9,"vwap":3199},"2025-06-02",73,76.26,72.29,75.86,3.58,1800300,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},"2025-05-30",74.059998,74.49,71.040001,72.28,-3.13,-4.15,3313600,{"date":3212,"open":3213,"high":3213,"low":3214,"close":3215,"change":1267,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3215},"2025-05-29",80,75.12,75.41,-3.2,1750100,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3223},"2025-05-28",78.64,79.2,76.875,77.9,-0.47,-0.6,1531300,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3232},"2025-05-27",77.395,79.68,76.68,78.37,2.6,3.43,1438300,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-05-23",73.89,75.9,73.59,75.77,-0.11,-0.14,1133200,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":3252,"volume":3253,"transactions":9,"vwap":3250},"2025-05-22",75.7,76.9,75.29,75.88,-0.07,-0.09,1237100,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":3260,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3259},"2025-05-21",76.93,78.49,75.18,75.95,-1.16,-1.5,1719000,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3268,"change":3269,"percent_change":2300,"volume":3270,"transactions":9,"vwap":3268},"2025-05-20",77.019997,77.43,76.28,77.11,-0.76,1028400,{"date":3272,"open":3250,"high":3273,"low":3274,"close":3275,"change":3276,"percent_change":3277,"volume":3278,"transactions":9,"vwap":3275},"2025-05-19",77.95,75.75,77.87,-0.08,-0.1,1177900,{"date":3280,"open":3281,"high":3282,"low":3283,"close":3273,"change":417,"percent_change":3284,"volume":3285,"transactions":9,"vwap":3273},"2025-05-16",77.98,78.93,75.76,0.24,2352700,{"date":3287,"open":3288,"high":3289,"low":3290,"close":3291,"change":3292,"percent_change":3293,"volume":2462,"transactions":9,"vwap":3291},"2025-05-15",76.87,79,76.55,77.76,-0.53,-0.68,{"date":3295,"open":3296,"high":3297,"low":3298,"close":3299,"change":2452,"percent_change":3300,"volume":3301,"transactions":9,"vwap":3299},"2025-05-14",74.94,78.6,74.82,78.29,5.07,4938300,{"date":3303,"open":3304,"high":3305,"low":3306,"close":3307,"change":3308,"percent_change":3309,"volume":3310,"transactions":9,"vwap":3307},"2025-05-13",71.8,75.25,71.375,74.51,2.78,3.88,2888000,{"date":3312,"open":3313,"high":3314,"low":3315,"close":3316,"change":3317,"percent_change":3318,"volume":3319,"transactions":9,"vwap":3316},"2025-05-12",70.75,72.15,69.26,71.73,6.86,10.57,3730000,{"date":3321,"open":3322,"high":3323,"low":3324,"close":3325,"change":3326,"percent_change":3327,"volume":3328,"transactions":9,"vwap":3325},"2025-05-09",66.07,66.83,63.98,64.87,-0.79,-1.2,2324300,{"date":3330,"open":3331,"high":3332,"low":3333,"close":3334,"change":3335,"percent_change":3336,"volume":3337,"transactions":9,"vwap":3334},"2025-05-08",67.815,68.25,64.89,65.66,-0.58,-0.88,4051900,{"date":3339,"open":3340,"high":3341,"low":3342,"close":3343,"change":461,"percent_change":3344,"volume":3345,"transactions":9,"vwap":3343},"2025-05-07",66.17,67.059998,60.38,66.24,2.83,5554500,{"date":3347,"open":3348,"high":3349,"low":3350,"close":3351,"change":3352,"percent_change":3353,"volume":3354,"transactions":9,"vwap":3351},"2025-05-06",60.87,64.6,60.5,64.42,1.25,1.98,4884600,{"date":3356,"open":3357,"high":3358,"low":3357,"close":3359,"change":3043,"percent_change":3141,"volume":3360,"transactions":9,"vwap":3359},"2025-05-05",61.49,63.83,63.17,1819700,{"date":3362,"open":3363,"high":3364,"low":3365,"close":3366,"change":2237,"percent_change":95,"volume":3367,"transactions":9,"vwap":3366},"2025-05-02",63.35,64.59,62.305,62.86,2509400,{"date":3369,"open":3370,"high":3371,"low":3372,"close":3373,"change":3374,"percent_change":3375,"volume":3376,"transactions":9,"vwap":3373},"2025-05-01",61.865,64.41,61.45,61.52,2.48,4.2,2560500,{"date":3378,"open":3379,"high":3380,"low":3381,"close":3382,"change":267,"percent_change":3383,"volume":3384,"transactions":9,"vwap":3382},"2025-04-30",57.49,59.25,56.8,59.040001,-1.53,1611200,{"date":3386,"open":3387,"high":3388,"low":3389,"close":3390,"change":3391,"percent_change":3392,"volume":3393,"transactions":9,"vwap":3390},"2025-04-29",59.76,60.82,59.24,59.96,-0.12,-0.2,1048000,{"date":3395,"open":3396,"high":3397,"low":3398,"close":3399,"change":2503,"percent_change":2502,"volume":3400,"transactions":9,"vwap":3399},"2025-04-28",59.58,60.76,58.86,60.080002,1771300,{"date":3402,"open":3403,"high":3404,"low":3405,"close":3406,"change":3407,"percent_change":3408,"volume":3409,"transactions":9,"vwap":3406},"2025-04-25",58.82,61.099998,57.88,60,1.23,2.09,1466900,{"date":3411,"open":3412,"high":3413,"low":177,"close":3414,"change":3415,"percent_change":3416,"volume":3417,"transactions":9,"vwap":3414},"2025-04-24",55.285,59.195,58.77,3.6,6.53,2235900,{"date":181,"open":3419,"high":3420,"low":3419,"close":3421,"change":3422,"percent_change":3423,"volume":3424,"transactions":9,"vwap":3421},55.025002,60.28,55.17,0.145,0.26,2604000]