[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTSI":3,"homepage-market-summary":31,"stock-historical-MTSI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MTSI","2026-10-06",{"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},"MACOM Technology Solutions Holdings, Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","MACOM Technology Solutions Holdings Inc is a provider of analog, digital, and mixed-signal semiconductor solutions to original equipment manufacturers and distributors. These solutions are found in systems for industrial, medical, scientific, and test and measurement markets. The firm's portfolio of products includes integrated circuits, multichip modules, power pallets and transistors, diodes, amplifiers, switches and switch limiters, passive and active components, and complete subsystems.","2,000","Lowell, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},350.67,334.22,353.535,333.22,328.3,22.37,6.81,1539877.227268,41848,348.4657,418.89999,121.97,1341389.9696480518,77,3661,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},99.78,1176955,429588682.381661,231.82,"2025-04-24",[185,186,196,207,218,228,239,249,259,270,281,291,301,312,323,334,345,356,367,378,389,400,411,422,432,443,454,464,475,486,497,508,518,529,540,551,562,573,584,595,606,617,628,639,650,661,672,683,694,705,716,727,738,749,759,770,780,788,797,806,815,824,833,842,851,860,869,878,886,895,904,913,922,930,937,946,954,963,972,980,988,997,1006,1015,1023,1031,1040,1047,1056,1065,1073,1081,1089,1098,1107,1116,1124,1132,1140,1149,1157,1166,1175,1183,1191,1200,1209,1218,1227,1235,1244,1252,1261,1270,1279,1288,1297,1305,1314,1323,1332,1340,1349,1358,1367,1375,1383,1392,1400,1409,1418,1427,1436,1445,1454,1463,1472,1481,1490,1499,1508,1517,1526,1535,1543,1551,1558,1567,1576,1585,1594,1602,1609,1617,1626,1633,1641,1649,1657,1665,1673,1682,1691,1698,1707,1716,1724,1732,1741,1749,1758,1767,1776,1783,1792,1800,1807,1816,1823,1830,1837,1845,1854,1863,1871,1879,1888,1897,1906,1913,1920,1929,1938,1946,1955,1962,1971,1980,1988,1997,2005,2013,2021,2030,2039,2047,2055,2064,2072,2080,2088,2097,2106,2115,2123,2131,2140,2149,2157,2166,2175,2183,2192,2199,2207,2215,2224,2233,2241,2250,2257,2266,2274,2282,2289,2298,2305,2314,2323,2331,2340,2349,2357,2364,2372,2380,2387,2396,2404,2412,2421,2429,2437,2446,2455,2464,2472,2481,2490,2497,2504,2511,2519,2527,2535,2543,2551,2559,2566,2574,2583,2591,2600,2609,2617,2625,2633,2641,2649,2657,2665,2672,2678,2684,2693,2701,2710,2718,2726,2733,2740,2748,2757,2766,2774,2783,2792,2800,2808,2816,2823,2830,2839,2846,2852,2859,2867,2875,2883,2889,2896,2903,2911,2918,2925,2933,2941,2947,2953,2962,2969,2976,2984,2990,2997,3003,3011,3019,3025,3033,3041,3049,3057,3066,3073,3081,3086,3091,3099,3106,3114,3122,3131,3139,3147,3154,3161,3167,3172,3177,3183,3188,3196,3204,3212,3220,3229,3237,3245,3253,3261,3268,3275,3284,3292],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",322.79,332.08,316.625,6.7,2.08,1187188.939982,30170,326.8253,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",310.9,326.73,307.8667,321.6,19.97,6.62,1352114.890901,37535,322.1935,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",285,304.29,283.59,301.63,16.81,5.9,1175547.171879,31269,298.7661,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":160,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",284.19,287.32,278,284.82,0.19,916651.976536,20116,283.6072,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",283.11,286.3,278.9,284.27,5.71,2.05,912433.162284,24520,283.7673,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",287.38,274.48,278.56,-7.01,-2.45,1067525.404812,26613,278.5389,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":90,"volume":256,"transactions":257,"vwap":258},"2026-09-25",286.43,289.26,279.395,285.57,0.63,972119.428174,28309,285.5894,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",268.8,285.44,266.42,284.94,9.1,3.3,1130384.377251,28654,279.2258,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",276.24,278.63,269.63,275.84,-3.85,-1.38,1114200.949808,31049,274.8585,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":39,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",276.3,281.16,274.47,279.69,0.21,1343274.406499,32645,279.0705,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",285.95,277.19,279.11,3.25,1.18,1505332.250846,35480,280.0496,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",272.58,277.48,269.815,275.86,12.72,4.83,2795570.866385,34288,274.9541,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",260.32,271.27,259.15,263.14,11.39,4.52,1325719.071799,29533,263.8016,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",244.7,254.37,242.16,251.75,11.73,4.89,1402559.266718,31210,250.6164,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",243.76,245.62,235.63,240.02,0.4,0.17,1162104.48967,29385,239.2507,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",258.81,258.96,239.27,239.62,-35.28,-12.83,2135273.551571,48898,243.2515,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",275.13,280.65,272,274.9,2.47,0.91,890478.241192,25069,276.2376,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",277.63,281.94,271.49,272.43,-13.69,-4.78,1532447.46598,30166,274.1954,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",274.58,287.835,274.39,286.12,11.32,4.12,1922376.149652,43330,283.6947,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",273,279.13,266.1513,274.8,5.85,2.18,1417991.244156,34141,275.6663,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",265.27,269.61,263.385,268.95,9,3.46,1011826.857645,25603,267.3146,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",250.91,260.18,244.86,259.95,2.39,0.93,943375.256505,27316,257.4581,{"date":423,"open":314,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",264.9,255.5301,257.56,-4.45,-1.7,809022.86148,26044,259.1013,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",258.95,264.01,252.91,262.01,-1.82,-0.69,1084750.520784,28363,260.5254,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",266.96,271.305,261.7601,263.83,-1.44,-0.54,808433.344606,22867,264.0617,{"date":455,"open":456,"high":457,"low":458,"close":402,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",275.2,276.26,262.8,-11.88,-4.29,1093605.116276,28377,266.5332,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",277.46,286.18,273.015,277.15,4.49,1.65,1099064.086619,29535,276.4643,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",267.08,272.99,266.26,272.66,6.39,2.4,1228631.151951,28499,270.4441,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",264.4,267.56,261.85,266.27,8.84,3.43,1092661.652491,27900,265.528,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",260.53,262,252.43,257.43,-9.18,-3.44,1547774.215573,34270,257.3072,{"date":509,"open":477,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",272.82,263.03,266.61,0.43,0.16,857790.787323,24351,267.1226,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",269.99,272.48,263.3,266.18,-3.8,-1.41,864304.36267,23517,266.7517,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",297.31,302.7,268.21,269.98,-22.895,-7.82,1795711.645561,43395,275.0847,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",311.55,315.085,290.28,292.875,-34.655,-10.58,2324614.675575,42306,295.6429,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",320.48,330.99,319.78,327.53,11.09,3.5,1121879.994883,32433,327.1641,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",307.55,316.58,303.0501,316.44,9.38,3.05,797444.38068,25333,312.7615,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",310.11,320.055,304.5601,307.06,-3.69,-1.19,1133931.236342,28298,312.6976,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",313.82,319.79,309.13,310.75,10.82,3.61,1436858.686985,34778,314.0941,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",303.46,308.385,298.2,299.93,2.9,0.98,752477.414057,23561,301.3117,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",314.78,315.79,296.85,297.03,-13.79,-4.44,1271374.281443,31493,302.16,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",309.98,318.42,299.73,310.82,9.18,3.04,1939132.233633,43667,310.3591,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",270,304.505,261.95,301.64,38.18,14.49,2929774.122134,58428,294.5052,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-05",268.94,277.41,261.43,263.46,-9.85,-3.6,1705644.586985,42254,266.8485,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",270.01,275.31,264.96,273.31,17.21,6.72,1859576.343347,37043,272.1837,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",241.18,258.24,238.87,256.1,4.66,1.85,1104234.915741,30836,253.0011,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-31",260.29,267.24,247.33,251.44,2.73,1.1,1293151.093406,35950,254.593,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",244.24,252.94,243.53,248.71,20,8.74,2410793.429842,42070,248.2016,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-29",246.41,254.26,228.02,228.71,-20.52,-8.23,2406094.308548,52164,232.716,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-28",250.53,253.2425,244.2228,249.23,-13.85,-5.26,1490592.753045,45469,249.333,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-27",268.99,271.8832,250.97,263.08,-3.91,-1.46,1242856.911592,33554,260.3942,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-24",277.95,278.5,264.21,266.99,-15.83,-5.6,1079365.482893,31531,267.9168,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-23",277.66,285.83,275.395,282.82,0.2,0.07,1017805.380954,26543,280.0432,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-22",274.08,287.36,282.62,-0.41,-0.14,786584.388079,20940,283.4383,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-21",276.61,285.5,273.42,283.03,13.23,4.9,1401588.532753,32851,282.6066,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":363,"volume":777,"transactions":778,"vwap":779},"2026-07-20",271.68,280.87,268.78,269.8,2.44,1079584.835897,27434,273.9869,{"date":781,"open":782,"high":294,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-17",263.57999,255.020004,267.35999,-8.13,-2.95,1762400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-16",282.32999,284.39001,270.78,275.48999,-17.53,-5.98,1672000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-15",302.45999,307.76999,286.31,293.019989,-8.74,-2.9,1302600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-14",309.89001,310.69,299.20999,301.76001,7.52,2.56,1095400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-13",300.35001,302,291.14001,294.23999,-14.28,-4.63,1421900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-10",310.35001,314.14001,304.79001,308.51999,-8.83,-2.78,992400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-09",322.019989,328.62,315.67001,317.35001,12.12,3.97,1614400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-08",305.01001,313.089996,297.23001,305.23001,0.41,0.13,1722500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-07",310.29999,315.10999,298.48001,304.82001,-22.82,-6.96,2697100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-06",329,342.38,326,327.64001,5.38,1.67,1534400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-02",348.63,351.79001,312.85999,322.26001,-28.37,-8.09,2679300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":536,"volume":885,"transactions":9,"vwap":883},"2026-07-01",368.57001,369.28,347.82999,350.63,-29.74,2337200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-30",373.56,387.87,367,380.37,7.78,2.09,2523100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-29",364.37,375.01001,347.45999,372.59,3.41,0.92,1842100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-26",378.070007,381.73999,360.97,369.17999,-21.01,-5.38,4297100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-25",381.88,392.44,362,390.19,17.11,4.59,1915600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":418,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-24",377.42001,384.98999,362.059998,373.079987,0.25,1382600,{"date":931,"open":932,"high":907,"low":175,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-23",371.44,372.14999,-24.11,-6.08,2144000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-22",400.14001,401.69,388.5,396.26001,4.85,1.24,1414400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":203,"volume":953,"transactions":9,"vwap":951},"2026-06-18",382.28,394.98999,376.31,391.41,24.3,2361600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-17",373.35001,380.87,366,367.10999,-1.21,-0.33,1233100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-16",382.040009,385.89001,367.39999,368.32001,-16.45,-4.28,1580900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":766,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-15",393.35001,399,382.34,384.76999,1.29,1444800,{"date":981,"open":982,"high":983,"low":900,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-12",380.94,385,379.87,5.11,1.36,1135300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-11",365.94,375.25,358.25,374.76001,20.36,5.74,1782200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-10",356.31,369.16,347.31,354.39999,-4.32,-1.2,1383300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-09",371.56,374.29999,333.14999,358.72,-3.14,-0.87,1606300,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-08",369.98001,352.51001,361.85999,16.46,4.77,1803500,{"date":1024,"open":175,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-05",374.64999,342.37,345.39999,-37.34,-9.76,2967900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-04",376.01001,390.34,367.66,382.73999,-7.6,-1.95,1252800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1034,"change":1045,"percent_change":893,"volume":1046,"transactions":9,"vwap":1034},"2026-06-03",390.35001,395.31,376.92999,7.99,1585300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-02",363.69,384.91,354.72,382.35001,28.56,8.07,2659500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-06-01",354.79999,364,347.42999,353.79001,-10.85,-2.98,2033500,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-29",393.91,357.070007,364.64001,-26.45,-6.76,2023300,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-28",402.66,382.01001,391.089996,-9.57,-2.39,1340700,{"date":1082,"open":1083,"high":26,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-27",415.63,393.79999,400.66,-9.02,-2.2,1213000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-26",401.53,413.75,397.60001,409.67999,23.7,6.14,2199100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-22",387.39001,390,372.049988,385.98001,5.53,1.45,970500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-21",373.29001,380.84,370.62,380.45001,4.74,1.26,942900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":667,"volume":1123,"transactions":9,"vwap":1121},"2026-05-20",364.91,377.48001,362.54999,375.70999,16.73,1441400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":678,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-19",344.64001,361.34,337.44,358.98001,0.77,1755100,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-18",381.23001,351.45999,356.25,-19.35,-5.15,1984500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-15",369.89001,387.95999,362.5,375.60001,-7.96,-2.08,1617000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":103,"volume":1156,"transactions":9,"vwap":1154},"2026-05-14",400,401.25,374.66,383.56,2.01,1543200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-13",376.019989,384.57999,364.42001,381.54999,18.79,5.18,1796600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-12",361.17999,363.040009,340.35001,362.76001,-3.12,-0.85,1601400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":867,"volume":1182,"transactions":9,"vwap":1180},"2026-05-11",361.42001,368.95001,352.69,365.88,6,1885800,{"date":1184,"open":1185,"high":1059,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-08",356.92999,349.73999,359.88,15.41,4.47,1768900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-07",353.87,355,317.54001,344.47,34.66,11.19,2800900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-06",308.47,314.16,298.20999,309.81,6.24,2.06,1870600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-05",293.089996,304.95999,285.26999,303.57001,11.85,4.06,1425300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-04",286.39999,299.82001,284.31,291.72,7.54,2.65,1170000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":363,"volume":1234,"transactions":9,"vwap":1232},"2026-05-01",280.39999,285.78,277.029999,284.17999,2.57,646100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-30",274.82001,281.84,270.23001,281.60999,11.98,4.44,1101000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":274,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":274},"2026-04-29",271.29999,272.17001,264.78,4.02,1.51,915500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-28",269.23001,271.48999,260.85001,265.60999,-13.83,-4.95,1113400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-27",286.85999,288.19,271.16,279.44,-8.2,-2.85,946000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-24",290.89999,294,283.23999,287.64001,3.24,1.14,1165900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-23",279.82001,289.98001,277.10999,284.39999,7.4,2.67,865300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-22",289.45999,289.67999,274.10999,277,-8.71,-3.05,1489100,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":471,"volume":1304,"transactions":9,"vwap":1302},"2026-04-21",283.13,288.51001,276.45001,285.70999,4.63,794500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-20",276.78,281.5,275.32001,281.079987,4.11,1.48,649200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-17",265.85999,277.37,263.79999,276.97,15.55,5.95,1046100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-16",260.69,265.67001,256.62,261.42001,0.26,0.1,912600,{"date":1333,"open":1325,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-15",264.82001,255.71001,261.16,-2.76,-1.05,763600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-14",265,266.049988,259.32999,263.92001,0.29,0.11,834200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-13",258.10001,264.51001,257.14001,263.63,5.52,2.14,861700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-10",252.56,262.079987,251.61,258.10999,10.4,4.2,1030800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1346,"volume":1374,"transactions":9,"vwap":1372},"2026-04-09",246.45,253.47,244.17999,247.71001,0.71,789200,{"date":1376,"open":1377,"high":1378,"low":665,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-08",250,254.25,247,10.01,4.22,1789700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-04-07",232.82001,237.50999,230,236.99001,3.95,1.69,661100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":712,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-04-06",238.83,244.58,231.020004,233.039993,-2.21,784700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-04-02",217.66,239.56,217.60001,238.3,8.94,3.9,820700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-04-01",226.12,234.91,223.0099945,229.36,7.29,3.28,1068900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-31",214.34,223.67,209.73,222.070007,12.58,6.01,1686500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-30",225.46001,228.2,205.69,209.49001,-15.95,-7.08,1244100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-27",225.070007,229.87,222.67,225.44,-3.06,-1.34,893200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-26",240.0099945,243.41,228.039993,228.5,-16.54,-6.75,1496100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-25",238.59,246.12,235.33,245.039993,7.81,3.29,1089800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-24",227.55,242.32001,227.32001,237.23,7.97,3.48,1265900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-23",222.13,231.99001,221.7,229.25999,10.3,4.7,1252300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-20",222.37,227.74001,213.39,218.96001,-5.58,-2.49,2264900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-19",210.89,225.89,209.39999,224.53999,5.65,2.58,707400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-18",224.17999,226.059998,218.39999,218.89,-2.4,-1.08,1070500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-17",225.039993,226.24001,220.27,221.28999,-3.63,-1.61,740300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-16",225.62,229.62,223.94,224.92,7.12,3.27,1083000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-13",220.37,225.55,215.94,217.8,1.86,0.86,858400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1530,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1530},"2026-03-12",217.74001,224.64,214.71001,-6.61,-2.97,1330600,{"date":1544,"open":1512,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-11",225.63,219.48,222.55,1.96,0.89,713700,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1532,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-03-10",217.35001,226.44,220.59,0.85,1321100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-09",201.17,222.61,197.63,218.73,11.22,5.41,2275400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-06",222.39999,225.72,204.36,207.50999,-21.47,-9.38,2052300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-05",237.13,238.61,224.22,228.98,-10.02,-4.19,1180900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-03-04",243.89999,246.95,238.080002,239,-2.01,-0.83,852000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":794,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-03-03",249.27,250.10001,236.029999,241.0099945,-6.78,1391300,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":1365,"volume":1608,"transactions":9,"vwap":1606},"2026-03-02",244.75,258.98001,258.54001,10.42,1293700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":848,"volume":1616,"transactions":9,"vwap":1614},"2026-02-27",243.71001,248.39,242.5,248.12,1.01,1285700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-26",253.3,254.60001,239.23,247.11,-6.26,-2.47,1379100,{"date":1627,"open":1377,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":235,"volume":1632,"transactions":9,"vwap":1630},"2026-02-25",256.12,249.3,253.37,5.08,1073400,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-24",245.55,250.31,248.28999,2.76,1.12,804300,{"date":1642,"open":1643,"high":1644,"low":1394,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-23",244.070007,245.78999,245.53,1.94,0.8,720300,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-20",240.8,251.27,243.59,1.03,0.42,796700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":428,"volume":1664,"transactions":9,"vwap":1662},"2026-02-19",243.13,247.029999,242.059998,242.56,-4.2,844300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":47,"volume":1672,"transactions":9,"vwap":1670},"2026-02-18",246.0099945,250.0099945,243.47,246.75999,1.17,841800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-17",241.050003,248.28,235.14,245.59,1.43,0.59,1215200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-13",238.27,245.47,233.52,244.16,5.17,2.16,1265300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":235,"percent_change":133,"volume":1697,"transactions":9,"vwap":1696},"2026-02-12",240.82001,245.25999,236,238.99001,2119500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-11",235.86,239.3,229.32001,236.94,6.4,2.78,1039400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-10",235.25,236.56,225.98,230.53999,-5.16,-2.19,994400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":113,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-02-09",236.44,241.62,234.52,235.7,-0.07,1121100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1054,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-02-06",235,240.85001,227.82001,235.87,3.54,2091600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-02-05",203.69,232.089996,197.83,227.8,12.77,5.94,2919900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1138,"volume":1748,"transactions":9,"vwap":1746},"2026-02-04",228.16,232.10001,207.71001,215.029999,-11.68,2499400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-02-03",232.99001,236.8,221.24001,226.71001,-1.85,-0.81,1766700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-02-02",217.33,236.50999,216.029999,228.56,9.5,4.34,1879900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-30",224.44,231.75,216.60001,219.059998,-8.67,-3.81,1076300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1312,"percent_change":1782,"volume":1251,"transactions":9,"vwap":1781},"2026-01-29",225.029999,230.62,217.17,227.73,0.65,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-28",222.38,227.020004,221.41,226.25,7.05,3.22,1021000,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":83,"volume":1799,"transactions":9,"vwap":1797},"2026-01-27",219.98,224.14,218.53,219.2,0.31,955300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1504,"change":1805,"percent_change":113,"volume":1806,"transactions":9,"vwap":1504},"2026-01-26",218.56,221.17,215.95,-0.37,779900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-23",225.59,227.31,216.34,219.25999,-5.03,-2.24,1197800,{"date":1817,"open":1818,"high":1819,"low":1796,"close":1820,"change":1821,"percent_change":1013,"volume":1822,"transactions":9,"vwap":1820},"2026-01-22",229.85001,230.82001,224.28999,-1.96,1165500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1788,"change":1828,"percent_change":235,"volume":1829,"transactions":9,"vwap":1788},"2026-01-21",227.34,228.24001,222.0099945,4.55,1276900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1476,"change":1835,"percent_change":138,"volume":1836,"transactions":9,"vwap":1476},"2026-01-20",217.78,226.69,215,1.02,1572300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1647,"volume":1844,"transactions":9,"vwap":1842},"2026-01-16",219.27,225.34,218.28,220.67999,1.75,1429200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-15",220.98,224.67,217.23,218.92999,3.92,1.82,1953500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-14",211.78999,215.14999,206.44,215.0099945,1.49,0.7,2251400,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-13",198.71001,213.86,213.52,15.97,8.08,3442500,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-12",173.14999,199.56,197.55,22.68,12.97,4004700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2026-01-09",169.69,176.3,168.78,174.87,7.21,4.3,1783400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2026-01-08",169.89999,172.81,165.63,167.66,-2.96,-1.73,1063000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2026-01-07",169.12,171.070007,163.89,170.62,-1.15,-0.67,990000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1615,"percent_change":1680,"volume":1912,"transactions":9,"vwap":1911},"2026-01-06",171.67999,172.95,168.28999,171.77,1307600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1663,"percent_change":1505,"volume":1919,"transactions":9,"vwap":1918},"2026-01-05",176.41,177.99001,167.92,170.75999,1212100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2026-01-02",174.78,177.17,172.3,174.96001,3.68,2.15,1219400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-31",174.91,175.59,170.96001,171.28,-3.59,-2.05,794700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1884,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1884},"2025-12-30",173.77,175.85001,173.73,1.16,0.67,500600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-29",173.89999,175.92999,172.47,173.71001,-1.3,-0.74,495500,{"date":1956,"open":1882,"high":1882,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-26",173.39,175.0099945,-0.8,-0.46,358700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-24",178.059998,178.67999,175.47,175.81,-0.47,-0.27,404200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-23",174.39,176.52,172.56,176.28,1.09,0.62,479300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1130,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-12-22",177.44,179,173.81,175.19,0.44,878500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-19",172.8,176.5,172.71001,174.42,2.95,1.72,1785700,{"date":1998,"open":1999,"high":1949,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-18",174.45,170.059998,171.47,3.16,1.88,1229900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1663,"volume":2012,"transactions":9,"vwap":2010},"2025-12-17",176.45,178.070007,162.94,168.31,-7.38,1513700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":340,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-12-16",175.53999,178.38,173.92999,175.69,0.23,1028500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-15",179.63,181.059998,174.47,175.28999,-2.06,-1.16,1357500,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-12",186.85001,188.25,175.8,177.35001,-12.51,-6.59,1469600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":96,"volume":2046,"transactions":9,"vwap":2044},"2025-12-11",183.5,190.21001,181.78,189.86,3.63,808600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1755,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-12-10",186.72,189.039993,184.42999,186.23,-0.98,973700,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-12-09",183.62,190.95,183.52,188.080002,2.54,1.37,1248900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":1799,"transactions":9,"vwap":2069},"2025-12-08",185.42,188.36,184.75999,185.53999,1.44,0.78,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1894,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-12-05",188.52,190.41,184.029999,184.10001,-1.58,1411300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1548,"volume":2087,"transactions":9,"vwap":2085},"2025-12-04",183.36,190,181.25,187.059998,3.6,1687100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-12-03",177.27,183.89999,175.5,183.46001,5.55,3.12,1874300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-12-02",175.11,180.10001,174.78999,177.91,5.06,2.93,1151800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-12-01",171.17999,175.42999,169.14999,172.85001,-2.14,-1.22,1044500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":385,"volume":2122,"transactions":9,"vwap":2120},"2025-11-28",169.62,175.059998,168.46001,174.99001,6.93,947000,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":396,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-11-26",167.47,170.99001,165.78999,168.059998,1.31,779600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-25",162.36,166.17999,159,165.88,-0.09,-0.05,1334600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-24",159.89999,166.88,158.020004,165.97,7.7,4.87,1276000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":668,"volume":2156,"transactions":9,"vwap":2154},"2025-11-21",155.41,160.55,150.8,158.27,2.88,766800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-20",166.25,169.39,154.35001,155.39,-6.18,-3.82,1227800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-19",158.13,164.25999,158.039993,161.57001,3.35,2.12,713100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1515,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-11-18",158.25,159.53,155.19,158.22,-1.01,773000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-17",160.64999,164.080002,158.36,159.83,-2.67,-1.64,657400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1329,"percent_change":514,"volume":2198,"transactions":9,"vwap":2197},"2025-11-14",157.35001,164.37,156.63,162.5,627500,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-13",170.78,160.71001,162.24001,-8.65,-5.06,1146400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":363,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-11-12",171.72,172.33,168.66,170.89,0.54,965800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-11-11",176.10001,176.53999,169.029999,169.98,-8.44,-4.73,1226200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-11-10",173.25,179.38,169,178.42,8.39,4.93,1460300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1532,"volume":2240,"transactions":9,"vwap":2238},"2025-11-07",163.89999,170.22,162.32001,170.029999,3.11,1560200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-11-06",152,169.23,150.81,166.92,17.24,11.52,2223100,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2094,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-11-05",144.62,150.96001,149.67999,3.85,1325400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-11-04",146.14,148.070007,144.059998,144.13,-6.06,-4.03,1034600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1207,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-11-03",149.60001,152.45,146.85001,150.19,1.39,924400,{"date":2275,"open":2276,"high":2277,"low":2260,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-31",151.56,153.50999,148.13,-2.48,-1.65,1179800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1936,"percent_change":1443,"volume":2288,"transactions":9,"vwap":2287},"2025-10-30",150.72,154.86,149.66,150.61,951300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-29",149.28,154.53999,149.039993,152.66,4.78,3.23,1035100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1860,"percent_change":1835,"volume":2304,"transactions":9,"vwap":2303},"2025-10-28",146.020004,148.25,144.55,147.88,1000500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-27",142.89999,147.83,142,146.39,5.54,3.93,966900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-24",140.86,142.61,140.17999,140.85001,1.54,1.11,635300,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-23",136,141.050003,139.31,3.4,2.5,624400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-22",138.34,139.56,133.35001,135.91,-3.5,-2.51,919000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-21",140.35001,141,137.91,139.41,-0.92,-0.66,579500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":1233,"volume":2356,"transactions":9,"vwap":2354},"2025-10-20",138.61,141.89,138.28,140.33,3.51,591300,{"date":2358,"open":2359,"high":2333,"low":2360,"close":2361,"change":2362,"percent_change":1756,"volume":2363,"transactions":9,"vwap":2361},"2025-10-17",136.8,134.14,136.82001,-1.12,644700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2321,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-10-16",138.49001,140.98,136.67999,137.94,0.81,1214300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1249,"volume":2379,"transactions":9,"vwap":2377},"2025-10-15",134.5,137.12,133.0099945,136.83,5.29,1095500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1615,"percent_change":1130,"volume":2386,"transactions":9,"vwap":2385},"2025-10-14",127.85,134.39999,126.93,131.53999,1019300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-10-13",126.55,131.42,124.74,130.53,8.35,6.83,975700,{"date":2397,"open":2398,"high":2399,"low":27,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-10-10",132.75,133,122.18,-10.8,-8.12,1445100,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-10-09",133.12,129.8,132.98,-0.21,-0.16,502600,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-10-08",129.13,133.39999,128.0099945,133.19,5.22,4.08,1273200,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-10-07",134.44,127.010002,127.97,-3.74,-2.84,1072100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1886,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-10-06",129.38,132.88,128.94,131.71001,3.37,1007200,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-10-03",129.12,129.3,126.74,127.41,-0.68,-0.53,757800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-10-02",127.22,128.66,126.24,128.089996,1.53,1.21,800700,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-10-01",124.14,127.32,123.96,126.56,2.07,1.66,893500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":118,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-09-30",123.83,127.029999,122.3,124.49,0.97,1406100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-29",130.53999,130.99001,123.12,123.29,-6.1,-4.71,994200,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-26",124.07,129.64,123,129.39,5.51,4.45,1126300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":831,"percent_change":1714,"volume":2496,"transactions":9,"vwap":2495},"2025-09-25",125.099998,125.54,122.75,123.88,1025000,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":2112,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-09-24",128.92,125.38,126.66,-1.66,1488800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":439,"percent_change":2444,"volume":2510,"transactions":9,"vwap":2509},"2025-09-23",129.53,130.56,128.070007,128.8,754100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1532,"volume":2518,"transactions":9,"vwap":2516},"2025-09-22",127.059998,129.55,126.8,129.49001,2.37,1364500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1591,"volume":2526,"transactions":9,"vwap":2524},"2025-09-19",129.88,130.3,125.63,127.12,-2.61,5915000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2112,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-09-18",133.33,134.19,128.75999,129.73,-1.62,1303800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":103,"volume":2542,"transactions":9,"vwap":2540},"2025-09-17",131.37,133.42999,129.89,131.87,0.69,845200,{"date":2544,"open":2385,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-16",132.7,129.37,131.17999,-0.24,-0.18,649100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2390,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2390},"2025-09-15",132,133.87,131.21001,-0.45,-0.34,691500,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2540,"change":1647,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2540},"2025-09-12",131.070007,133.75999,130.24001,0.61,938300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2561,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2561},"2025-09-11",132.39,134.13,130.14,-0.63,-0.48,754700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-09-10",130.97,133.45,130.74001,131.7,1.91,1.47,748900,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1960,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-09-09",130.31,131.42999,129.45,129.78999,-0.35,761600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-09-08",130.71001,132.62,129.32001,130.25,0.39,0.3,843900,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-09-05",133.41,134.22,129.17,129.86,-2.03,-1.54,979600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1995,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-09-04",131.16,132.64,130.13,131.89,1.32,668600,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":1904,"volume":2624,"transactions":9,"vwap":2622},"2025-09-03",131.39,131.48,127.68,130.17,-0.88,614300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":601,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-09-02",125.51,131.35001,124.12,131.050003,2.26,771100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":460,"volume":2640,"transactions":9,"vwap":2638},"2025-08-29",132.32001,133.96001,127.099998,128.14999,-5.74,1105800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1461,"volume":2648,"transactions":9,"vwap":2646},"2025-08-28",130.81,134.070007,130.38,133.89,4.26,826600,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1615,"volume":2656,"transactions":9,"vwap":2654},"2025-08-27",128.31,130.85001,128.28999,129.63,1.3,692200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":978,"volume":2664,"transactions":9,"vwap":2662},"2025-08-26",127.48,130.84,127.16,128.33,1.64,1048400,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2213,"percent_change":513,"volume":2671,"transactions":9,"vwap":2670},"2025-08-25",126.21,127.040001,125.79,126.69,678000,{"date":2673,"open":2674,"high":2508,"low":2675,"close":2676,"change":1233,"percent_change":192,"volume":2677,"transactions":9,"vwap":2676},"2025-08-22",123.32,123.27,126.15,691100,{"date":2679,"open":2680,"high":2457,"low":2680,"close":2681,"change":2682,"percent_change":1155,"volume":2683,"transactions":9,"vwap":2681},"2025-08-21",120.73,123.58,2.43,705900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-08-20",121.07,121.58,118.28,121.15,0.15,0.12,421600,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":1268,"volume":2700,"transactions":9,"vwap":2698},"2025-08-19",123.74,124.010002,120.79,121,-3.55,453700,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-08-18",123.089996,125.57,122.91,124.55,1.46,1.19,517900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2703,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2703},"2025-08-15",125.010002,125.29,121.68,-2.31,-1.84,537000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":1968,"volume":2725,"transactions":9,"vwap":2723},"2025-08-14",124.67,125.58,122.56,125.4,-0.59,520000,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2213,"percent_change":513,"volume":2732,"transactions":9,"vwap":2731},"2025-08-13",125.98,127.83,123.75,125.99,650600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":1181,"volume":1304,"transactions":9,"vwap":2738},"2025-08-12",119.15,125.5,118.98,125.45,7.1,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2112,"volume":2747,"transactions":9,"vwap":2745},"2025-08-11",120.91,122,118.16,118.35,-2.59,1223400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-08-08",124.63,125.49,120.12,120.94,-6.81,-5.33,2151000,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-08-07",132.31,134.67,122.39,127.75,-11.28,-8.11,2456800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1843,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-08-06",135.78,139.64999,134.020004,139.029999,1.27,1037900,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-08-05",140.34,141.48,135.44,137.28,-2.72,-1.94,867200,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-08-04",138.0099945,140.10001,136.38,140,3.69,2.71,412600,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1592,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-08-01",134.10001,137.059998,131.63,136.31,-0.61,574900,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2027,"volume":2807,"transactions":9,"vwap":2805},"2025-07-31",140.080002,142.22,136.56,137.14,-2.88,625200,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-07-30",141.37,142.0099945,139.23,140.020004,0,539700,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2813,"change":1986,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2813},"2025-07-29",141.070007,142.53,137.82001,0.32,390800,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2580,"percent_change":2272,"volume":2829,"transactions":9,"vwap":2828},"2025-07-28",140.82001,140.99001,138.44,139.58,541500,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-25",137.5,137.89999,135.71001,137.67,0.38,0.28,328800,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1330,"percent_change":745,"volume":2845,"transactions":9,"vwap":2844},"2025-07-24",137.21001,137.34,135.39999,137.28999,321700,{"date":2847,"open":2795,"high":2848,"low":2849,"close":2850,"change":513,"percent_change":1798,"volume":2851,"transactions":9,"vwap":2850},"2025-07-23",137.85001,135.0099945,137.19,311300,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2164,"percent_change":2780,"volume":2858,"transactions":9,"vwap":2857},"2025-07-22",140.39,140.74001,134.67999,136.75999,413800,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":1506,"volume":2866,"transactions":9,"vwap":2864},"2025-07-21",142.35001,143.53,140.44,140.58,-1.53,372800,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":928,"volume":2874,"transactions":9,"vwap":2872},"2025-07-18",143.17999,143.32001,139.85001,142.11,0.35,343000,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":601,"volume":2882,"transactions":9,"vwap":2880},"2025-07-17",138,142.020004,137.75999,141.75999,4,651100,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2879,"change":138,"percent_change":82,"volume":2888,"transactions":9,"vwap":2879},"2025-07-16",137.089996,138.25999,134.62,597100,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1944,"percent_change":54,"volume":2895,"transactions":9,"vwap":2894},"2025-07-15",138.8,139.48,136.0099945,137.3,495800,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":513,"percent_change":2821,"volume":2902,"transactions":9,"vwap":2901},"2025-07-14",135.66,137.89,133.38,136.63,380000,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":68,"volume":2910,"transactions":9,"vwap":2908},"2025-07-11",136.34,137.52,135.39,136.2,-0.99,475800,{"date":2912,"open":2354,"high":2913,"low":2914,"close":2850,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2850},"2025-07-10",141.75,136.73,-2.66,-1.9,477400,{"date":2919,"open":2785,"high":2920,"low":2921,"close":2871,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2871},"2025-07-09",139.88,136.28,2.48,1.81,768300,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":1904,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-07-08",139.37,139.52,135.16,137.37,-0.49,888200,{"date":2934,"open":2935,"high":2863,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-07-07",139.81,137,138.039993,-2.64,-1.88,531700,{"date":2942,"open":2943,"high":2944,"low":2776,"close":2945,"change":133,"percent_change":1978,"volume":2946,"transactions":9,"vwap":2945},"2025-07-03",141.020004,141.78,140.67999,428100,{"date":2948,"open":2930,"high":2949,"low":2950,"close":2935,"change":2682,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2935},"2025-07-02",139.82001,136.24001,1.77,638500,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-07-01",141.72,144,133.56,137.38,-5.91,-4.12,997100,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":944,"percent_change":133,"volume":2968,"transactions":9,"vwap":2967},"2025-06-30",142.5,144.14999,141.50999,143.28999,791600,{"date":2970,"open":2971,"high":2972,"low":2786,"close":2973,"change":2549,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-06-27",142.17999,142.87,142.050003,-0.13,1035200,{"date":2977,"open":2978,"high":2861,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-26",140.37,139.78999,142.23,3.06,2.2,499600,{"date":2985,"open":2776,"high":2986,"low":2987,"close":2988,"change":1904,"percent_change":2572,"volume":2989,"transactions":9,"vwap":2988},"2025-06-25",141.52,138.28999,139.17,668000,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2708,"percent_change":1533,"volume":2996,"transactions":9,"vwap":2995},"2025-06-24",140.38,141.86,139.77,139.84,618400,{"date":2998,"open":2999,"high":2988,"low":3000,"close":3001,"change":2462,"percent_change":2453,"volume":3002,"transactions":9,"vwap":3001},"2025-06-23",136.050003,135.27,138.64999,734400,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":1286,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-06-20",135.78999,137.7,134.35001,136.99001,1.99,1447400,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":2086,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-06-18",130.92,135.24001,130.5,134.32001,2.75,557500,{"date":3020,"open":2596,"high":3021,"low":3022,"close":3023,"change":1960,"percent_change":2589,"volume":3024,"transactions":9,"vwap":3023},"2025-06-17",131.89999,130.2,130.72,595700,{"date":3026,"open":3027,"high":3028,"low":3029,"close":2547,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":2547},"2025-06-16",130.42999,134.47,129.10001,2.21,1.71,728600,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":2338,"volume":3040,"transactions":9,"vwap":3038},"2025-06-13",129.92,132.10001,128.74001,128.97,-3.32,827900,{"date":3042,"open":3043,"high":3044,"low":3043,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-06-12",129.98,132.37,132.28999,0.99,0.75,362600,{"date":3050,"open":3029,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-06-11",132.3,128.78,131.3,3.03,2.36,569400,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-06-10",127.13,128.52,125.91,128.27,1.97,1.56,633300,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":1114,"percent_change":1615,"volume":3072,"transactions":9,"vwap":3071},"2025-06-09",126.34,128.35001,125.16,126.3,448400,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":2027,"volume":3080,"transactions":9,"vwap":3078},"2025-06-06",128.72,129.0099945,124.56,125.040001,-2.63,801500,{"date":3082,"open":3069,"high":3037,"low":3083,"close":3084,"change":1329,"percent_change":744,"volume":3085,"transactions":9,"vwap":3084},"2025-06-05",126.089996,127.67,579300,{"date":3087,"open":3088,"high":3089,"low":2515,"close":2442,"change":160,"percent_change":513,"volume":3090,"transactions":9,"vwap":2442},"2025-06-04",127.63,128.55,584800,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":2095,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3096},"2025-06-03",123.93,127.57,123.25,126.86,2.52,736000,{"date":3100,"open":3101,"high":3102,"low":3103,"close":2695,"change":3104,"percent_change":1843,"volume":3105,"transactions":9,"vwap":2695},"2025-06-02",121.8,123.92,121.52,2.13,535100,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":2865,"volume":3113,"transactions":9,"vwap":3111},"2025-05-30",121.95,122.53,120.089996,121.61,-1.89,525400,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":1978,"volume":3121,"transactions":9,"vwap":3119},"2025-05-29",125.65,126.18,122.44,123.5,0.76,605200,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-05-28",123.56,124.34,122.42,122.74,-0.93,-0.75,537600,{"date":3132,"open":3102,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-05-27",124.87,122.37,123.67,2.04,1.68,437700,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":745,"volume":3146,"transactions":9,"vwap":3144},"2025-05-23",119,122.27,118.44,121.63,0.09,429000,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":341,"percent_change":83,"volume":3153,"transactions":9,"vwap":3152},"2025-05-22",121.79,122.31,120.17,121.54,504800,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":2112,"percent_change":1895,"volume":3160,"transactions":9,"vwap":3159},"2025-05-21",123.38,124.85,120.84,121.37,760200,{"date":3162,"open":3108,"high":3163,"low":3164,"close":3165,"change":602,"percent_change":1647,"volume":3166,"transactions":9,"vwap":3165},"2025-05-20",123.68,121.19,123.51,456600,{"date":3168,"open":3169,"high":2705,"low":3170,"close":3109,"change":3128,"percent_change":3129,"volume":3171,"transactions":9,"vwap":3109},"2025-05-19",120.59,119.9,862100,{"date":3173,"open":3174,"high":3124,"low":2698,"close":3175,"change":418,"percent_change":3120,"volume":3176,"transactions":9,"vwap":3175},"2025-05-16",122.76,123.46,1306600,{"date":3178,"open":3179,"high":3180,"low":2680,"close":3109,"change":3181,"percent_change":1592,"volume":3182,"transactions":9,"vwap":3109},"2025-05-15",122.29,123.24,-1.02,904400,{"date":3184,"open":3185,"high":2627,"low":27,"close":3186,"change":2598,"percent_change":108,"volume":3187,"transactions":9,"vwap":3186},"2025-05-14",124.51,123.55,924300,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3095,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3095},"2025-05-13",122.84,125.2,122.82,0.64,0.52,929200,{"date":3197,"open":3198,"high":3199,"low":3169,"close":3200,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},"2025-05-12",124.88,125.71,122.61,4.53,3.84,1687200,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":2078,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3209},"2025-05-09",120.68,121.47,117.17,118.080002,-1.32,570000,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":2094,"volume":3219,"transactions":9,"vwap":3217},"2025-05-08",118,121.88,117.050003,119.66,6.29,1931400,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":3226,"percent_change":3227,"volume":3228,"transactions":9,"vwap":3225},"2025-05-07",110.99,113.86,110.089996,113.37,2.68,2.42,988000,{"date":3230,"open":3231,"high":3232,"low":3233,"close":3234,"change":3235,"percent_change":2915,"volume":3236,"transactions":9,"vwap":3234},"2025-05-06",111.22,112.68,109.089996,110.69,-3.03,729800,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":2070,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3242},"2025-05-05",110.92,113.88,110.58,113.72,1.28,890600,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":234,"volume":3252,"transactions":9,"vwap":3250},"2025-05-02",108.94,113.14,108.21,112.28,6.06,983000,{"date":3254,"open":3255,"high":3256,"low":3257,"close":3258,"change":362,"percent_change":3259,"volume":3260,"transactions":9,"vwap":3258},"2025-05-01",105.82,108.29,105.42,106.22,2.38,837600,{"date":3262,"open":3263,"high":3264,"low":179,"close":3265,"change":3266,"percent_change":160,"volume":3267,"transactions":9,"vwap":3265},"2025-04-30",100,103.81,103.75,0.57,1224800,{"date":3269,"open":3270,"high":3271,"low":3272,"close":3273,"change":2623,"percent_change":1173,"volume":3274,"transactions":9,"vwap":3273},"2025-04-29",103.19,104.65,102.72,103.18,463800,{"date":3276,"open":3277,"high":3278,"low":3279,"close":3280,"change":3281,"percent_change":3282,"volume":3283,"transactions":9,"vwap":3280},"2025-04-28",106.2,107.24,102.44,104.059998,-2.22,-2.09,818700,{"date":3285,"open":3286,"high":3287,"low":3288,"close":3289,"change":3290,"percent_change":3266,"volume":3291,"transactions":9,"vwap":3289},"2025-04-25",104.14,107.14,103.73,106.28,0.6,325000,{"date":183,"open":3293,"high":3294,"low":3295,"close":3296,"change":2104,"percent_change":3297,"volume":3298,"transactions":9,"vwap":3296},102.75,106.82,101.83,105.68,2.85,523500]