[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONTO":3,"homepage-market-summary":31,"stock-historical-ONTO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ONTO","2026-10-07",{"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},"Onto Innovation Inc.","NYSE",null,"MEASURING & CONTROLLING DEVICES, NEC","Onto Innovation Inc is engaged in the design, development, manufacture, and support of high-performance control metrology, defect inspection, lithography, and data analysis systems used by microelectronics device manufacturers. The Company and its subsidiaries currently operate in a single operating segment. The company mainly operates in the United States, Southeast Asia, China, Japan, and Europe, with Taiwan and South Korea the sources of total revenue.","1,790","Wilmington, 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},304.4,302.73,306.37,296.01,313.71,-9.31,-2.97,932938.077412,24882,303.1285,386.45999,118.97,1004385.3576308247,69.3,1745,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},85.88,1148321,419137324.765337,142.38,"2025-04-25",[184,185,194,205,216,225,234,245,256,267,278,289,300,311,322,333,343,353,364,374,385,396,406,417,428,438,449,459,470,481,492,502,513,524,533,544,555,566,577,587,598,609,619,630,641,652,663,674,685,695,706,716,727,738,749,760,771,782,791,800,809,818,826,835,843,852,861,870,879,888,896,905,914,923,932,941,950,959,967,975,984,992,1001,1009,1017,1026,1035,1044,1053,1062,1071,1079,1088,1096,1105,1114,1123,1131,1139,1147,1155,1163,1170,1178,1186,1194,1201,1209,1217,1225,1234,1242,1250,1259,1266,1273,1280,1288,1296,1304,1313,1320,1329,1338,1346,1353,1362,1370,1379,1387,1396,1405,1414,1423,1430,1439,1448,1457,1466,1475,1483,1492,1501,1510,1518,1527,1536,1545,1554,1563,1572,1580,1589,1594,1601,1610,1619,1628,1637,1646,1655,1664,1673,1682,1691,1698,1706,1714,1723,1730,1739,1747,1755,1763,1770,1778,1786,1795,1804,1813,1821,1828,1837,1846,1854,1863,1872,1880,1889,1897,1906,1915,1924,1933,1942,1951,1958,1966,1974,1982,1990,1998,2007,2016,2024,2032,2040,2049,2058,2067,2074,2083,2092,2100,2108,2116,2124,2133,2142,2151,2159,2168,2177,2184,2192,2201,2210,2219,2226,2233,2241,2248,2256,2265,2273,2281,2288,2295,2304,2312,2319,2328,2336,2345,2354,2361,2368,2376,2385,2394,2400,2409,2418,2425,2432,2441,2450,2459,2468,2475,2483,2492,2501,2510,2518,2527,2535,2544,2552,2560,2566,2575,2584,2593,2601,2608,2616,2625,2634,2642,2649,2658,2667,2675,2682,2690,2698,2707,2715,2724,2732,2741,2750,2759,2767,2775,2782,2790,2798,2806,2813,2819,2826,2834,2842,2848,2856,2863,2870,2878,2886,2893,2901,2908,2915,2923,2932,2939,2948,2957,2964,2971,2979,2988,2995,3001,3009,3016,3024,3033,3042,3050,3056,3063,3071,3078,3085,3093,3098,3106,3115,3122,3129,3134,3143,3152,3160,3169,3176,3184,3192,3201,3209,3217,3224,3231,3240,3246,3254,3260,3268,3275,3282,3290,3299],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",329.29,311,-11.7,-3.6,1077602.208241,30401,315.611,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",327.74,330,319.72,325.41,-2.36,-0.72,796268.184156,22826,326.117,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",328.89,339.035,325.8924,327.77,12.89,4.09,1019511.929534,32448,329.7627,{"date":217,"open":218,"high":218,"low":18,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",315.94,314.88,7.06,2.29,664342.916813,23296,311.9661,{"date":226,"open":227,"high":188,"low":228,"close":229,"change":230,"percent_change":112,"volume":231,"transactions":232,"vwap":233},"2026-09-30",304.88,297.9,307.82,3.13,756804.310273,21798,306.6782,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",297,304.78,295.895,304.69,15.95,5.52,652467.9284,22773,301.7527,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",286.93,292.36,279.66,288.74,1.1,0.38,395973.550857,16309,286.7749,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",281.935,290,281,287.64,7.91,2.83,417454.6819,16036,286.4833,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",276.16,281.04,272.26,279.73,-2.58,-0.91,458537.415496,15053,278.1868,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",281.73,286,273.06,282.31,-1.5,-0.53,642949.2556,23097,281.2791,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",273.71,284.76,273.5,283.81,7.83,2.84,773991.389036,23209,280.61,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",272,277.14,268.27,275.98,12.55,4.76,817996.468157,26823,274.6609,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",256.94,266.45,253.3028,263.43,13.4,5.36,2071659.422112,26809,261.9713,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",254.26,256.55,249.09,250.03,6.39,2.62,628938.144238,20902,250.6562,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":46,"volume":340,"transactions":341,"vwap":342},"2026-09-16",252.37,254.98,240.2,243.64,-0.52,566669.279752,20081,246.1045,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",255,240.01,244.16,-5.97,-2.39,1807888.453244,27975,243.4056,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",256.41,263.51,249.26,250.13,-31.13,-11.07,828960.691037,27324,253.9324,{"date":365,"open":366,"high":367,"low":302,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",274,282.08,281.26,12.34,4.59,808142.751259,21290,279.1847,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",270.11,274.46,266.6,268.92,-9.48,-3.41,736567.931614,18728,270.2027,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",278.97,288.625,277.537,278.4,-2.71,-0.96,693504.286761,22607,280.5405,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",271.63,284.235,281.11,13.1,4.89,1324238.870385,33068,280.9379,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",259.01,270,257.705,268.01,15.55,6.16,722590.564337,22780,266.6502,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",249.77,256.27,244.463,252.46,-2.09,-0.82,856579.3168,25207,251.9632,{"date":429,"open":430,"high":408,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",256.67,251.055,254.55,-1.82,-0.71,760273.873729,22796,255.3394,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",263.69,263.98,253.4,256.37,-10.84,-4.06,749931.471577,24489,256.1681,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",276.66,265.45,267.21,-3.58,-1.32,835235.817267,26412,267.8835,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",289.51,290.77,270.33,270.79,-21.83,-7.46,1083624.166533,27002,275.7061,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",301.52,305.735,289.23,292.62,0.74,0.25,803779.454156,21187,294.8895,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",291.62,294.9,285.525,291.88,0.26,0.09,691162.936984,20695,290.4479,{"date":493,"open":494,"high":495,"low":496,"close":483,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",289.76,294.69,283.6,8.71,3.08,884427.187192,22571,289.2662,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",284.85,285.25,274.6625,282.91,-10.42,-3.55,713977.58876,22988,280.716,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",303,303.765,286.485,293.33,-5.51,-1.84,804775.254765,26778,292.4661,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":53,"percent_change":39,"volume":530,"transactions":531,"vwap":532},"2026-08-20",296,306.62,292.35,298.84,600110.723324,18514,298.789,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",317.05,319.46,292.53,299.5,-15.92,-5.05,1154460.172601,32893,299.6824,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",332.4,335.58,310.22,315.42,-35.74,-10.18,1360158.775585,36103,317.928,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",342.1,353.8362,336.87,351.16,19.45,5.86,1235712.568237,33563,348.7542,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",337.2,346.9,330.985,331.71,-6.11,-1.81,1047398.824975,27690,335.3428,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":73,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",334.57,342.8,327.225,337.82,0.14,933333.502322,26930,338.2496,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",333.13,343.58,332.505,337.35,17.56,5.49,1355692.484256,33770,337.8423,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",301.25,320.32,295.98,319.79,28.44,9.76,1167737.600116,30529,313.3875,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",316,291.045,291.35,-16.95,-5.5,1164528.775478,29555,297.7096,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",300,314.22,295,308.3,39.6,14.74,2094568.001113,44802,305.8853,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",266.43,280.23,260.1,268.7,-7.3,-2.64,1561286.27253,35214,271.3254,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",284.37,295.11,275.01,276,-11.6,-4.03,1038405.499754,27631,283.1227,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",282.98,293.15,282.17,287.6,19.11,7.12,1196841.165841,30236,288.6441,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-03",248.23,272.81,245.53,268.49,9.91,3.83,859787.699056,24615,267.3717,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-31",261,273.17,252.42,258.58,8.06,3.22,1513590.28913,30467,259.5308,{"date":686,"open":687,"high":345,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-30",238.49,238.01,250.52,32.21,14.75,1473891.101449,36829,248.581,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-29",232.84,237.38,215.0701,218.31,-23.58,-9.75,2067566.245806,40720,222.5717,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-28",250,229.03,241.89,-20.44,-7.79,1351759.249914,31222,238.0056,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-27",273.23,276.73,250.4574,262.33,-10.29,-3.77,1047572.361288,24995,258.5005,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-24",285.35,287.725,267.24,272.62,-18.65,-6.4,799674.254852,20419,275.11,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-23",293.22,303.64,287.5801,291.27,-3.98,-1.35,848133.271163,19868,292.7583,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-22",288.4,298.8,287.895,295.25,-3.8,-1.27,733184.887557,16280,295.3817,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-21",295.33,302.83,287.74,299.05,20.51,7.36,840125.250486,20458,297.6337,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-20",286.51,290.84,275.9,278.54,-1.31,-0.47,706740.010127,19233,280.2074,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-17",265,285.94,257.82001,279.85001,-1.76,-0.62,1380400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-16",291.45999,298.39001,278.01001,281.60999,-23.12,-7.59,1097600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-15",326.29501,327.5,293.87701,304.73001,-14.59,-4.57,1004000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-14",324.56,327.48999,314.28,319.32001,15.11,4.97,1051800,{"date":819,"open":820,"high":821,"low":621,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-13",311.79001,316.97,304.20999,-17.23,-5.36,1135100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-10",308.85001,325.67999,307.31,321.44,4.42,1.39,904300,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-09",313.63,333.535,317.019989,25.57,8.77,1766100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-08",277.76001,295.39001,275.10999,291.45001,11.52,4.12,1374700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-07",285.54999,292,268.54001,279.92999,-23.93,-7.88,1499700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-06",318.32999,320.23999,299.13,303.85999,-3.72,-1.21,973200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-02",348.72,351.79999,296.54999,307.57999,-43.78,-12.46,1966900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-07-01",357.87,359.76001,345,351.35999,-27.09,-7.16,1533400,{"date":889,"open":890,"high":26,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-30",355.35999,351.44,378.45001,27,7.68,2511800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-29",321.53,351.72,312.23001,351.45001,27.53,8.5,1639000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-26",331,331.57999,313.19,323.92001,-20.32,-5.9,2394100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-25",342.34,353.17999,326.57999,344.23999,22,6.83,1799400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-24",316.01001,322.29999,308.23001,322.23999,6.36,2.01,1326800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-23",320.60999,323.63501,308.69,315.88,-31.99,-9.2,1199900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-22",346.5,349.375,337,347.87,14.11,4.23,1234300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-18",338,344.35999,332.16,333.76001,14.84,4.65,1798200,{"date":960,"open":197,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-17",337.64499,318.85999,318.92001,2.77,0.88,853800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":912,"volume":974,"transactions":9,"vwap":972},"2026-06-16",332.85001,341.5,316.019989,316.14999,-19.81,1159100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-15",340,348.76001,332.64999,335.95999,12.08,3.73,1512000,{"date":985,"open":18,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-12",326.95999,301.87,323.88,20.35,6.7,1810400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-11",282.56,303.79999,280.019989,303.53,34.2,12.7,1359900,{"date":1002,"open":1003,"high":259,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-10",273.57001,268.10999,269.32999,-4.7,-1.72,1197800,{"date":1010,"open":259,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-09",294.95999,256.089996,274.029999,5.04,1.87,1245300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-08",266.14001,273.185,262.0069885,268.98999,15.75,6.22,1309900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-05",269.14001,270.019989,250.215,253.24001,-21.52,-7.83,1102000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-04",269.16,280.59,264.45999,274.76001,-5.22,-1.86,784400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-03",280,285.029999,273.38,279.98001,1.96,0.7,1113700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-06-02",262.87,278.73999,261.67999,278.019989,22.31,8.72,1969900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-06-01",253.080002,262.95999,250.25999,255.71001,-2.53,-0.98,926000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":39,"volume":1078,"transactions":9,"vwap":1076},"2026-05-29",260.79999,266.10001,255.56,258.23999,-0.57,1121100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-28",266.17001,266.23001,252.575,258.81,-8.08,-3.03,967500,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-27",284.69,261.85999,266.89001,-7.28,-2.66,1060400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-26",274.019989,277,264.18799,274.17001,11.92,4.55,1085000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-22",264.84,266.45999,257.85001,262.25,0.8,0.31,813000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-21",260.25,264.60999,257.625,261.45001,-1.67,-0.63,795900,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-20",252.3,263.70001,263.12,15.04,6.06,1811000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1068,"volume":1138,"transactions":9,"vwap":1136},"2026-05-19",248.48,251.28,238.12,248.080002,-6.45,4993200,{"date":1140,"open":1141,"high":1037,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-18",267,250.59,254.53,-17.24,-6.34,1408700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":519,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-15",267.32001,274.39001,263.39999,271.76999,-1.99,982200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1112,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-05-14",279.54999,285.82001,275.37,277.28,0.11,667700,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":151,"volume":1169,"transactions":9,"vwap":1167},"2026-05-13",285.73001,269.13,276.97,-0.97,1102400,{"date":1171,"open":1099,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-12",283.13501,266.51999,277.94,-9.58,-3.33,1164000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":175,"volume":1185,"transactions":9,"vwap":1183},"2026-05-11",283.85001,290.33301,280.25,287.51999,2.85,752500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":670,"volume":1193,"transactions":9,"vwap":1191},"2026-05-08",282.39999,288,281.35999,284.67001,10.5,762500,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1101,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1101},"2026-05-07",295.48999,273.45999,-19.88,-6.76,1176700,{"date":1202,"open":1203,"high":1204,"low":281,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-06",287.5,304.35999,294.049988,-10.95,-3.59,1870200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1211,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1211},"2026-05-05",305,309.70001,298.42001,5.45,1.82,1296600,{"date":1218,"open":236,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-04",303.13,295.059998,299.54999,6.63,2.26,754300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-05-01",291,298.98999,287.95499,292.92001,-2.14,-0.73,642900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1220,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1220},"2026-04-30",292.31,296.41,280.87,10.72,3.77,935000,{"date":1243,"open":1244,"high":1203,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-29",286.5,279.23001,284.34,1.95,0.69,605100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-28",279.5,288.23999,274.97,282.39001,-15.89,-5.33,1044200,{"date":1260,"open":1261,"high":1262,"low":259,"close":1263,"change":1175,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-27",307.82999,310.70001,298.28,-3.11,960300,{"date":1267,"open":1268,"high":611,"low":1269,"close":1270,"change":412,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-24",303.98999,297.73999,307.85999,5.32,1127900,{"date":1274,"open":1275,"high":621,"low":1276,"close":1236,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1236},"2026-04-23",296.84,284.39999,-5.03,-1.69,999200,{"date":1281,"open":1282,"high":1283,"low":1189,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-22",297.56,298.60901,297.34,7.23,2.49,886400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1278,"volume":1295,"transactions":9,"vwap":1293},"2026-04-21",292.78,301,288.35999,290.10999,-4.98,1178500,{"date":1297,"open":623,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-20",296.16501,288.029999,295.089996,4.33,1.49,762300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-17",283.32999,294.040009,278.72,290.76001,23.61,8.84,1232100,{"date":1314,"open":1189,"high":1189,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-16",265.22,267.14999,8.25,3.19,1206000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-15",259.20001,262,249.53999,258.89999,-2.69,-1.03,616800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-14",259,263.39001,253.029999,261.59,8.98,3.55,890000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":788,"volume":1345,"transactions":9,"vwap":1343},"2026-04-13",254.28999,256.72,249.0099945,252.61,-4.53,804700,{"date":1347,"open":1348,"high":1349,"low":708,"close":1350,"change":1351,"percent_change":850,"volume":1352,"transactions":9,"vwap":1350},"2026-04-10",251.89999,258.98999,257.14001,10.18,902400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-09",240,249.59,239.52,246.96001,6.47,2.69,589000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":605,"volume":1369,"transactions":9,"vwap":1367},"2026-04-08",237.14,240.84,230,240.49001,21.38,1006100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-07",219.64999,224.84,214.86501,219.11,-2.06,-0.93,582200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":329,"volume":1386,"transactions":9,"vwap":1384},"2026-04-06",220.69,223,212.75999,221.17,5.64,433100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-02",201.32001,218.49001,200,215.53,3.81,1.8,461700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-04-01",210.059998,218.050003,209.245,211.72,6.65,3.24,698500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-31",193.66,205.28999,193.60001,205.070007,15.8,8.35,922000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-30",207.42999,207.48,188.28,189.27,-14.96,-7.33,901200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":339,"percent_change":163,"volume":1429,"transactions":9,"vwap":1428},"2026-03-27",202.67999,207.8,200.53999,204.23,508800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-26",215.16,216.23,204.25,204.75,-16.29,-7.37,684700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-25",221.5,223.25,210.58,221.039993,1.58,0.72,626900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-24",206.66,223.2,205.23,219.46001,9.67,4.61,732000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-23",205.59,213.87,205,209.78999,9.62,4.81,634100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-20",206.98,210.60001,197.69,200.17,-9.29,-4.44,1109900,{"date":1476,"open":1477,"high":1462,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-19",193.57001,191.205,209.46001,7.58,3.75,787400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-18",198.3,202.35001,194.658,201.88,5.27,2.68,786200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-17",197.56,201.31,193.7,196.61,1.97,1.01,683200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-16",194.84,199.23,193.36301,194.64,5.11,2.7,887000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1490,"volume":1517,"transactions":9,"vwap":1515},"2026-03-13",186.92,191.87,186.345,189.53,4.94,664000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-12",188.3,189.985,182.16,184.59,-8.15,-4.23,675900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-11",191.88,196.86501,191.0050049,192.74001,-1.08,-0.56,742900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-10",192.85001,200.97501,192.050003,193.82001,2.16,1.13,749600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-09",177.19,191.73,175.49001,191.66,11.94,6.64,742500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-06",189.49001,191.77,176.62199,179.72,-17.17,-8.72,1277200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-05",206.57001,210.83,191.3,196.89,-12.15,-5.81,1014400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":476,"volume":1579,"transactions":9,"vwap":1577},"2026-03-04",213.14,213.495,206.014999,209.039993,1.54,635600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-03-03",208.41,210.77,201.47,207.5,-10.55,-4.84,568500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1399,"change":1542,"percent_change":175,"volume":1456,"transactions":9,"vwap":1399},"2026-03-02",212.99001,218.14999,211.35001,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1153,"percent_change":274,"volume":1600,"transactions":9,"vwap":1599},"2026-02-27",212.49001,217.039993,208,215.89,1365100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-26",223.97,226.97,207.33299,217.88,-7.34,-3.26,1004400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-25",228.66,229.56,220.070007,225.22,1.04,0.46,1123800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-24",215.5,225.88,213,224.17999,10.94,5.13,1005400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-23",211.070007,213.97,204.070007,213.24001,-3.17,-1.46,913700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-20",226.89999,232.49001,208.49001,216.41,-8.92,-3.96,2397700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-19",215.75,226.16,213.49001,225.33,5.33,2.42,1444000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-18",220.41,222.89,214.8,220,-0.29,-0.13,1070100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-17",218.45,222,212.61501,220.28999,3.06,1.41,977900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-13",215.24001,225,214.029999,217.23,2.52,1.17,1858800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-12",224,225.96001,213.0059967,214.71001,-7.71,-3.47,901400,{"date":1692,"open":1660,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1542,"volume":1697,"transactions":9,"vwap":1695},"2026-02-11",229.87,217.92,222.42,4.71,909900,{"date":1699,"open":1700,"high":1444,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-10",215.98,213.55,217.71001,3.63,1.7,758500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1490,"volume":1713,"transactions":9,"vwap":1711},"2026-02-09",207.7,214.45,206.46001,214.080002,5.58,750200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-06",195,209.17,194.30499,208.5,19.64,10.4,1036800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":487,"percent_change":583,"volume":1729,"transactions":9,"vwap":1728},"2026-02-05",186.64999,194.85001,185.27,188.86,860000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-04",199.75999,202.442,180.17999,188.60001,-11.34,-5.67,1203600,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-02-03",208.75,194.28,199.94,-2.49,-1.23,706900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":252,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-02-02",198.94,205.61,195.313,202.42999,0.19,854400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":360,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-30",208.58,216.0099945,200.37,202.050003,-5.19,1233200,{"date":1764,"open":1574,"high":1765,"low":1766,"close":1767,"change":127,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-29",217.50999,204.94,213.12,-0.27,662500,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-28",217.25999,208.46001,213.7,5.24,2.51,774800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1773,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1773},"2026-01-27",209.080002,210,205.3,1.72,0.83,681200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-26",209.2,209.495,201.72,206.74001,-5.14,-2.43,1117000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-23",210.25999,212.11301,204.71001,211.88,0.08,0.04,613000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-22",224.21001,224.39999,211.25,211.8,-4.78,-2.21,890800,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1753,"volume":1820,"transactions":9,"vwap":1818},"2026-01-21",217.77,219.47,212.75,216.58,0.42,891600,{"date":1822,"open":1823,"high":1667,"low":1824,"close":1825,"change":1826,"percent_change":1042,"volume":1827,"transactions":9,"vwap":1825},"2026-01-20",217,214.36,216.16,-4.1,941200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-16",220.92999,223.57001,214.44,220.25999,2.41,1.11,931100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-15",219.3,227.070007,215.66499,217.85001,15.64,7.73,1631100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1653,"volume":1853,"transactions":9,"vwap":1851},"2026-01-14",195.50999,206.22,194.74001,202.21001,4.77,921700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-13",194.020004,198.53999,189.74001,197.44,6.41,3.36,1117900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-12",187.92,191.61501,187,191.029999,1.38,0.73,625100,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-09",182.17999,190.67101,189.64999,9.27,5.14,806500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-08",183.17,183.55,176,180.38,-3.62,-1.97,524400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1608,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2026-01-07",182.77,187.25,181,184,-1.74,662700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2026-01-06",180,188.070007,179.98,187.25999,9.08,5.1,897900,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2026-01-05",171,179.92,170.5,178.17999,12.31,7.42,1167300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2026-01-02",162.60001,168.78999,161.85001,165.87,8.01,5.07,747700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-31",160.23,161.82899,156.99001,157.86,-2.15,-1.34,457600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-30",159.66,162.87,157.381,160.0099945,0.94,0.59,662800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-29",159.2,160.37,157.19,159.070007,-1.48,-0.92,382700,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":777,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-12-26",162.58,159.44,160.55,-0.81,290300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1870,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-12-24",161.3,162.57201,160.063004,161.86,0.45,149800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1680,"volume":1973,"transactions":9,"vwap":1971},"2025-12-23",158.52,162.39,157.84,161.13,1.86,562700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1972,"volume":1981,"transactions":9,"vwap":1979},"2025-12-22",161.82001,162.8,157,159.27,2.91,530600,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-19",152.0099945,158.21001,156.36,4.63,3.05,1793200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":296,"volume":1997,"transactions":9,"vwap":1995},"2025-12-18",153.46001,155.60001,149.64,151.73,4.19,668800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-17",153.86,155.5,146.78999,147.53999,-6.71,-4.35,689800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-16",156.50999,157.61,153.33,154.25,-1.77,-1.13,472200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":39,"volume":2023,"transactions":9,"vwap":2021},"2025-12-15",159.37,161.2,155.089996,156.020004,-0.34,683100,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1986,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1986},"2025-12-12",158.58,161.28,152.44,-4.01,-2.5,948400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1945,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1945},"2025-12-11",165.34,165.5,158.2,-8,-4.75,1207700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-10",162.85001,171.32001,162.49001,168.37,5.76,3.54,1098000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-09",158.16,164.31,156.89,162.61,2.1,1.31,1137400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-12-08",158.71001,161.070007,157.059998,160.50999,3.11,1.98,484000,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":66,"volume":2073,"transactions":9,"vwap":2071},"2025-12-05",161.27,156.28,157.39999,-2.05,649700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-12-04",156.28999,160.53999,155.28999,159.45,1.33,0.84,517100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-12-03",154.64,161.493,152.19501,158.12,4.11,2.67,1290000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1852,"volume":2099,"transactions":9,"vwap":2097},"2025-12-02",149.94,155.605,149.50999,154.0099945,7.01,898200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1490,"volume":2107,"transactions":9,"vwap":2105},"2025-12-01",143.63,147.85001,141.645,147,3.84,749000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1360,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-11-28",140.89999,143.48,140.60001,143.16,1.91,308100,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-26",138,142.55,140.47,3.48,2.54,509900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-25",131.78999,137.89,129.89,136.99001,4.75,3.59,768000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-24",127.4,133.465,126.565,132.24001,5.06,3.98,581000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-21",124.14,128.69,121.575,127.18,1.9,1.52,763800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1737,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-11-20",134.75999,135.45,124.96,125.28,-4.33,814700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-19",125.99,132.395,124.77,130.95,6.86,5.53,782700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-18",126.6,128.53,122.61,124.089996,-3.21,-2.52,913200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":789,"percent_change":107,"volume":2183,"transactions":9,"vwap":2182},"2025-11-17",125.34,129.84,125.19,127.3,721500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":573,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-11-14",124.91,132.5,121.858,127.92,-1.4,775300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-13",133.72,135,127.39,129.73,-5.79,-4.27,687500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-12",135.32001,137.11,133.58,135.52,2.08,1.56,789800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-11-11",140.34,140.7,132.96001,133.44,-7.63,-5.41,722600,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2065,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-11-10",145.050003,137.42,141.070007,1.42,1157700,{"date":2227,"open":27,"high":2228,"low":27,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-11-07",140.17,139.089996,7.34,5.57,2196200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2029,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-11-06",136.059998,138.99001,130.42,131.75,-2.95,1739800,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":1402,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-11-05",128.89,136.34,135.75999,5.15,1066600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":1887,"volume":2255,"transactions":9,"vwap":2253},"2025-11-04",126.5,131.16,125.33,129.11,-2.6,883100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-11-03",134.99001,136.16,130.25999,131.71001,-3.25,-2.41,987800,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":423,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-10-31",137.50999,138.87,132.66,134.96001,-1.52,802100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":146,"volume":2280,"transactions":9,"vwap":2278},"2025-10-30",135.89,139.60001,134.129,137.050003,-0.03,954900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":328,"percent_change":402,"volume":2287,"transactions":9,"vwap":2286},"2025-10-29",133.86,139.62,133.82001,137.080002,1104900,{"date":2289,"open":2187,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1326,"volume":2294,"transactions":9,"vwap":2292},"2025-10-28",133.28,129.92,130.69,-3.61,582100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-27",136.64,137.16499,132.25999,134.3,-0.38,-0.28,993900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2207,"volume":2311,"transactions":9,"vwap":2309},"2025-10-24",134.97,137.23,134.039993,134.67999,2.75,496100,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":1878,"volume":2318,"transactions":9,"vwap":2316},"2025-10-23",125.3,133.054993,131.92999,6.45,1036300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-22",132.059998,133.355,121.7,125.48,-8.84,-6.58,1061700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":745,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-10-21",135.67999,136.39,132.59,134.32001,-1,664600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-20",136,138.2,134.936,135.67,1.66,1.24,535700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-17",133,136.62,132,134.0099945,-1.61,-1.19,754200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2122,"percent_change":2114,"volume":2360,"transactions":9,"vwap":2359},"2025-10-16",135.49001,136.86099,131.535,135.62,878600,{"date":2362,"open":2363,"high":2364,"low":2321,"close":2365,"change":1508,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-10-15",135.41,136.42,133.080002,2.07,856100,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1446,"volume":2375,"transactions":9,"vwap":2373},"2025-10-14",125.059998,132.821,124.51,130.38,0.93,1215000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-10-13",128.50999,132.42,127.010002,129.45,8.11,6.68,1552100,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-10-10",137.52,139.27,121.15,121.34,-15.26,-11.17,1568200,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2175,"percent_change":573,"volume":2399,"transactions":9,"vwap":2398},"2025-10-09",139.265,135.61,136.60001,1271500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-08",134.64999,139.21001,134.49001,139.12,4.01,2.97,1216800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-10-07",146.69,147.86,134,135.11,-10.19,-7.01,1490600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2422,"change":2423,"percent_change":1835,"volume":2424,"transactions":9,"vwap":2422},"2025-10-06",146.94,150.20599,145.3,1.59,1427000,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":964,"volume":2431,"transactions":9,"vwap":2429},"2025-10-03",139.96001,147.24001,143.71001,3.88,2419800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-10-02",142.8,145,138.53,139.83,2.59,1.89,1662100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-10-01",128.070007,137.82001,127.34,137.24001,8.02,6.21,1183600,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-30",128.7,131.285,126.080002,129.22,-1.18,-0.9,934600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-29",129.72,132.62,129.69501,130.39999,2.82,2.21,1530500,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":151,"percent_change":1768,"volume":2474,"transactions":9,"vwap":2473},"2025-09-26",127.65,129.56,126.53,127.58,956200,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1086,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-09-25",127.17,130.36,126.592,127.93,-2.31,1308000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-24",136.52,137.345,130.56,130.96001,-5.77,-4.22,2078800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-23",137.595,142.77,135.25999,136.73,6.61,5.08,2998600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-09-22",127.15,132.38,127,130.12,7.45,6.07,2477100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":53,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-09-19",121.43,123.385,121.040001,122.67,-0.54,5037300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-18",122.875,125.7,120.63,123.33,7.33,6.32,2009400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":755,"volume":2534,"transactions":9,"vwap":2532},"2025-09-17",118.74,121.93,111.989,116,-4.58,1542100,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-16",117.48,122.21,116.47,120.58,4.21,3.62,2451300,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-15",111.37,117.37,116.37,5.39,4.86,1896600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":1679,"volume":2559,"transactions":9,"vwap":2557},"2025-09-12",108.19,112.64,107.55,110.98,2.73,1544500,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":2466,"percent_change":2207,"volume":2565,"transactions":9,"vwap":2564},"2025-09-11",107.36,110.99,108.25,1264400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-09-10",105,107.49,104.64,106.040001,1.83,1.76,1196100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-09-09",103.78,104.57,102.91,104.21,0.58,0.56,829700,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-09-08",105.18,105.345,103.25,103.63,-0.44,-0.42,997600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2207,"volume":2600,"transactions":9,"vwap":2598},"2025-09-05",103.55,105.16,102.5,104.07,2.12,947300,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":434,"percent_change":168,"volume":2607,"transactions":9,"vwap":2606},"2025-09-04",101.98,103.79,101.059998,101.95,1371900,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2352,"volume":2615,"transactions":9,"vwap":2613},"2025-09-03",104.28,104.99,101.59,102.66,-1.24,795800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-09-02",102.19,104.185,101,103.9,-2.1,-1.98,919100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-29",108,108.265,104.94,106,-3.3,-3.02,1081200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2056,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-08-28",108.22,109.765,106.77,109.3,1.21,616300,{"date":2643,"open":2627,"high":2644,"low":2645,"close":2646,"change":2457,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-08-27",108.55,107.040001,107.99,-0.83,545200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-26",108.46,109.77,108.34,108.89,0.57,0.53,1186200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-25",108.76,109.019997,107.32,108.32,-0.18,-0.17,787600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":88,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-08-22",105.67,112.52,105.525,108.5,2.88,914900,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":778,"percent_change":2590,"volume":2681,"transactions":9,"vwap":2680},"2025-08-21",104.9,106.54,104.585,105.46,621600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":137,"volume":2689,"transactions":9,"vwap":2687},"2025-08-20",107.3,108.493,103.605,105.93,-1.62,1072600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2556,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2556},"2025-08-19",108.92,109.014999,107.31,-1.11,-1.02,1026500,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-18",107.050003,108.84,106.96,108.66,1.71,1.6,791700,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-08-15",109.57,106.34,106.95,-3.08,-2.8,1648200,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-08-14",109.73,110.65,108.86,110.029999,-1.43,-1.28,999100,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1543,"volume":2731,"transactions":9,"vwap":2729},"2025-08-13",111.51,113.465,109.902,111.46,1.25,1549000,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-08-12",106.35,110.35,103.53,110.21,5.55,5.3,1893600,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-08-11",103.82,106.21,103.735,104.66,1.78,1.73,2249200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-08-08",94.205,104.69,93.5,102.88,10.2,11.01,3811000,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1490,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-08-07",93.32,94.013,91.615,92.68,2.98,2152400,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2038,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-08-06",93.79,93.98,89.4,90,-5.01,2395200,{"date":2776,"open":2777,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2175,"volume":2781,"transactions":9,"vwap":2779},"2025-08-05",97.82,93.58,94.75,-2.45,1278500,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":498,"volume":2789,"transactions":9,"vwap":2787},"2025-08-04",95.73,97.29,94.82,97.2,2.9,1646700,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":778,"volume":2797,"transactions":9,"vwap":2795},"2025-08-01",91.64,96.41,91.37,94.3,-0.45,1402800,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2779,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2779},"2025-07-31",100,100.46,94.35,-7.56,-7.39,1540000,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":833,"percent_change":1869,"volume":2812,"transactions":9,"vwap":2811},"2025-07-30",103.44,103.88,100.6,102.31,1454900,{"date":2814,"open":2815,"high":2577,"low":2816,"close":2817,"change":1949,"percent_change":2457,"volume":2818,"transactions":9,"vwap":2817},"2025-07-29",102.33,99.72,100.92,807700,{"date":2820,"open":2821,"high":2822,"low":2821,"close":2823,"change":2824,"percent_change":1834,"volume":2825,"transactions":9,"vwap":2823},"2025-07-28",100.82,104,101.84,2.4,1298200,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2640,"volume":2833,"transactions":9,"vwap":2831},"2025-07-25",98.31,99.49,97.099998,99.44,1.19,998600,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":1835,"volume":2841,"transactions":9,"vwap":2839},"2025-07-24",97.17,98.36,95.94,98.25,1.08,1102600,{"date":2843,"open":2828,"high":2844,"low":2845,"close":2836,"change":252,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2836},"2025-07-23",98.69,96.58,0.39,934000,{"date":2849,"open":2816,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-07-22",99.95,95.225,96.79,-2.85,-2.86,988800,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1360,"percent_change":964,"volume":2862,"transactions":9,"vwap":2861},"2025-07-21",97.69,100.65,97.285,99.64,1082300,{"date":2864,"open":2865,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2013,"volume":2869,"transactions":9,"vwap":2867},"2025-07-18",99.5,96.47,96.95,-1.75,773700,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":1672,"transactions":9,"vwap":2875},"2025-07-17",98.56,99.215,96,98.7,0.6,0.61,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-07-16",98.17,98.3,94.262,98.099998,-1.59,1184500,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":1248,"percent_change":1051,"volume":2892,"transactions":9,"vwap":2891},"2025-07-15",100.87,103.109,99.51,99.69,762800,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":391,"volume":2900,"transactions":9,"vwap":2898},"2025-07-14",100.59,100.67,97.62,99,-2.76,729600,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2695,"percent_change":1533,"volume":2907,"transactions":9,"vwap":2906},"2025-07-11",101.7,103.305,101.48,101.76,665200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":1753,"percent_change":1753,"volume":2914,"transactions":9,"vwap":2913},"2025-07-10",103.69,104.25,101.5,102.87,785800,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":53,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-07-09",103.059998,105.64,102.2,102.68,-0.64,1022600,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-07-08",100.22,104.98,99.36,103.34,4.64,4.7,1327800,{"date":2933,"open":2934,"high":2935,"low":2872,"close":2875,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2875},"2025-07-07",103.040001,103.95,-5.34,-5.13,1011700,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-07-03",104.11,104.75,102.76,104.040001,0.65,0.63,699000,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-07-02",100.85,104.089996,100.055,103.39,3.16,3.15,1011800,{"date":2958,"open":2620,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":168,"volume":2963,"transactions":9,"vwap":2961},"2025-07-01",101.922,97.91,100.23,-0.7,1002800,{"date":2965,"open":2966,"high":2967,"low":2865,"close":2968,"change":2969,"percent_change":2366,"volume":2970,"transactions":9,"vwap":2968},"2025-06-30",99.86,103.029999,100.93,2.05,1555800,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-06-27",100.44,101.303,97.81,98.88,-1.36,1636400,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-06-26",98.19,100.3,97.54,100.24,3.2,3.3,1631900,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":477,"percent_change":487,"volume":2994,"transactions":9,"vwap":2993},"2025-06-25",97.080002,98.38,95.735,97.040001,860800,{"date":2996,"open":2997,"high":2852,"low":2998,"close":2852,"change":2999,"percent_change":2985,"volume":3000,"transactions":9,"vwap":2852},"2025-06-24",94.53,94,3,1773000,{"date":3002,"open":3003,"high":3004,"low":3005,"close":2769,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":2769},"2025-06-23",95.5,97.26,92.39,-2.03,-2.12,1322100,{"date":3010,"open":3011,"high":3012,"low":2795,"close":3013,"change":3014,"percent_change":2352,"volume":3015,"transactions":9,"vwap":3013},"2025-06-20",97.88,98.42,95.82,-1.15,1755900,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":151,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-06-18",97.74,98.6,96.104,96.97,-0.36,1003300,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-06-17",97.65,100.606,97.28,97.32,-1.55,-1.57,1128500,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-06-16",96.72,99.31,95.76,98.87,4.17,4.4,1531500,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-06-13",96.3,97.8,94.218,94.7,-5.3,1371700,{"date":3051,"open":3052,"high":3053,"low":3052,"close":2800,"change":3054,"percent_change":3054,"volume":3055,"transactions":9,"vwap":2800},"2025-06-12",98,100.32,0.06,1003900,{"date":3057,"open":3058,"high":3058,"low":3059,"close":3060,"change":2190,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3060},"2025-06-11",102.72,98.64,99.94,-1.38,1001000,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":2439,"volume":3070,"transactions":9,"vwap":3068},"2025-06-10",100.79,101.6,98.85,101.34,1.88,1091300,{"date":3072,"open":2991,"high":3073,"low":3074,"close":3075,"change":1861,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3075},"2025-06-09",101.31,97.499,99.46,3.5,1393600,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":2747,"percent_change":2439,"volume":3084,"transactions":9,"vwap":3083},"2025-06-06",95.87,98.34,95.023003,96.099998,844400,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":788,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-06-05",97.23,97.3,93.49,94.32,-1.83,872400,{"date":3094,"open":2793,"high":3088,"low":3095,"close":3096,"change":2655,"percent_change":2876,"volume":3097,"transactions":9,"vwap":3096},"2025-06-04",94.5,96.080002,1048300,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":2310,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3103},"2025-06-03",92.58,95.95,91.395,95.51,2.96,1198000,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-06-02",92.57,93.12,90.66,92.76,0.82,0.89,745400,{"date":3116,"open":3117,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":1608,"volume":3121,"transactions":9,"vwap":3119},"2025-05-30",94.089996,89.7,91.94,-3.1,1558200,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":2224,"percent_change":2149,"volume":3128,"transactions":9,"vwap":3127},"2025-05-29",97.76,97.98,93.62,95.040001,1624600,{"date":3130,"open":3131,"high":3131,"low":3132,"close":3126,"change":1793,"percent_change":1068,"volume":3133,"transactions":9,"vwap":3126},"2025-05-28",96.6,93.385,680300,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-27",95,96.625,93.61,96.050003,4.03,4.38,2206700,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-05-23",91.3,93.38,90.926,92.019997,-2.81,-2.96,1483300,{"date":3153,"open":3154,"high":3155,"low":3154,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-05-22",94.42,97.13,94.83,0.21,0.22,966700,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-05-21",96.2,97.68,94.55,94.62,-2.63,-2.7,1579500,{"date":3170,"open":3171,"high":3172,"low":3162,"close":3173,"change":1634,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3173},"2025-05-20",97.86,99.43,97.25,-3.16,1697300,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":112,"volume":3183,"transactions":9,"vwap":3181},"2025-05-19",96.75,100.54,96.59,100.42,1.02,1359500,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":833,"volume":3191,"transactions":9,"vwap":3189},"2025-05-16",97.93,99.47,96.485,99.4,1.36,1142700,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":3198,"percent_change":3199,"volume":3200,"transactions":9,"vwap":3197},"2025-05-15",101.8,102.75,97.18,98.040001,-6.04,-5.8,1644700,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":402,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3206},"2025-05-14",100.5,104.27,98.96,104.080002,4.93,2840200,{"date":3210,"open":3211,"high":3075,"low":3212,"close":3213,"change":3214,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3213},"2025-05-13",93.65,92.56,99.19,5.7,6.1,4694900,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3089,"change":3222,"percent_change":1385,"volume":3223,"transactions":9,"vwap":3089},"2025-05-12",93.95,95.4,91.19,4.99,6346100,{"date":3225,"open":3226,"high":2982,"low":178,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-05-09",99.9,88.5,-38.31,-30.21,8593900,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3236},"2025-05-08",128.52,129.77,125.055,126.81,1.62,1.29,996600,{"date":3241,"open":3242,"high":3243,"low":3244,"close":2181,"change":964,"percent_change":1223,"volume":3245,"transactions":9,"vwap":2181},"2025-05-07",122.86,125.64,120.87,1090100,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":1887,"percent_change":3252,"volume":3253,"transactions":9,"vwap":3251},"2025-05-06",121.8,123.94,120.62,122.42,-1.58,650800,{"date":3255,"open":3242,"high":3256,"low":3242,"close":3257,"change":391,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3257},"2025-05-05",126.61,124.39,-2.13,716100,{"date":3261,"open":2186,"high":3262,"low":3263,"close":3264,"change":3265,"percent_change":3266,"volume":3267,"transactions":9,"vwap":3264},"2025-05-02",130.25,123.585,127.099998,6.37,5.28,1167100,{"date":3269,"open":3270,"high":3271,"low":3272,"close":3273,"change":2614,"percent_change":2696,"volume":3274,"transactions":9,"vwap":3273},"2025-05-01",125.099998,125.93,120.53,120.73,1029300,{"date":3276,"open":3277,"high":3278,"low":2539,"close":3279,"change":3280,"percent_change":163,"volume":3281,"transactions":9,"vwap":3279},"2025-04-30",118.089996,122.27,121.97,-0.31,962600,{"date":3283,"open":3284,"high":3285,"low":3286,"close":3287,"change":2780,"percent_change":3288,"volume":3289,"transactions":9,"vwap":3287},"2025-04-29",122.38,124.23,120.68,122.28,-1.96,799500,{"date":3291,"open":3292,"high":3293,"low":3294,"close":3295,"change":3296,"percent_change":3297,"volume":3298,"transactions":9,"vwap":3295},"2025-04-28",124.52,126.415,121.050003,124.73,-0.86,-0.68,784300,{"date":182,"open":3300,"high":3301,"low":3302,"close":3303,"change":1680,"percent_change":1939,"volume":3304,"transactions":9,"vwap":3303},124.42,126.93,124,125.59,550600]