[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SITM":3,"homepage-market-summary":31,"stock-historical-SITM":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SITM","2026-10-08",{"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},"SiTime Corporation Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","SiTime Corp is a provider of Precision Timing solutions to the international electronics industry, providing the timing functionality needed for electronics to operate reliably and correctly. The Company's products are designed to address a wide range of applications across a broad array of end markets. The Company operates a fabless business model and leverages its international network of distributors to address the end markets it serves. The Company operates in one reportable segment related to the design, development, and sale of silicon timing systems solutions. It operates in Hong Kong, Taiwan, the United States, Singapore, and other regions, with the majority of revenue coming from Hong Kong.","441","Santa Clara, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},645.06,652.66,670.11,629,665.16,-20.1,-3.02,360097.353429,18680,647.5584,901.81,243.677,442427.9922666932,61,1729,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},138.74001,413442,150906226.05894,334.09,"2025-04-28",[186,187,197,208,219,230,241,251,261,272,283,294,305,316,327,338,349,360,371,381,392,403,414,425,436,447,458,468,479,490,501,512,523,534,545,556,567,578,589,600,611,622,633,643,654,665,675,686,697,707,718,729,740,751,761,772,781,792,802,811,820,829,837,846,855,864,872,880,889,898,907,916,924,932,941,950,959,968,977,986,994,1003,1012,1021,1030,1038,1047,1056,1065,1074,1083,1092,1100,1108,1117,1126,1135,1144,1152,1161,1169,1178,1187,1195,1204,1212,1220,1229,1238,1247,1256,1265,1274,1283,1292,1300,1309,1318,1326,1335,1344,1353,1362,1371,1380,1389,1398,1406,1415,1423,1432,1441,1450,1458,1467,1476,1485,1494,1502,1511,1520,1529,1538,1547,1555,1564,1573,1582,1590,1599,1608,1617,1626,1634,1642,1651,1659,1668,1677,1685,1693,1702,1711,1720,1729,1738,1746,1754,1763,1772,1781,1789,1798,1806,1814,1821,1830,1839,1848,1856,1864,1873,1881,1889,1897,1905,1914,1922,1931,1939,1948,1956,1965,1973,1982,1990,1999,2008,2017,2026,2035,2044,2053,2061,2068,2075,2083,2092,2100,2109,2118,2124,2133,2141,2150,2159,2167,2176,2184,2190,2198,2207,2216,2225,2233,2241,2249,2256,2265,2274,2283,2291,2299,2308,2316,2325,2334,2341,2350,2358,2366,2373,2382,2391,2399,2408,2416,2424,2432,2439,2448,2456,2464,2472,2480,2489,2497,2505,2513,2521,2530,2539,2547,2556,2564,2573,2582,2589,2597,2606,2615,2623,2632,2640,2649,2658,2665,2674,2682,2689,2696,2704,2712,2720,2729,2737,2745,2754,2762,2771,2780,2788,2797,2805,2814,2823,2832,2841,2849,2858,2866,2873,2882,2891,2899,2908,2916,2925,2934,2942,2950,2959,2965,2972,2980,2988,2997,3006,3014,3022,3030,3039,3047,3056,3064,3073,3081,3089,3097,3105,3112,3120,3128,3135,3143,3151,3159,3167,3175,3184,3193,3202,3211,3218,3227,3234,3243,3251,3259,3267,3276,3284,3292,3299,3308,3317,3326,3334,3343,3351,3357,3365,3373,3380,3388],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",686.6,693.895,664.025,-45.9,-6.46,340273.443706,19737,671.9294,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",720.69,731.49,702.6,711.06,1.02,0.14,248666.827726,14993,715.9051,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",713.52,724,700.08,710.04,0.6,0.08,258814.369026,14991,709.772,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",701.05,724.33,698.11,709.44,30.57,4.5,418862.322256,22915,713.1924,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",655,695.54,642.0259,678.87,26.84,4.12,417756.897777,20589,674.1689,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":214,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",657.57,658.88,640.2926,652.03,0.09,416828.016626,16019,650.403,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",672.81,646,651.43,-5.22,-0.79,346496.782522,17701,657.0229,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",660.69,666.34,634.8801,656.65,-5.62,-0.85,335445.882374,17134,651.0391,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",650,669.8575,638.6298,662.27,19.03,2.96,501985.634793,22457,659.281,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",590.58,645.39,578.53,643.24,34.33,5.64,450542.340644,19634,626.5789,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",627.4,627.96,593.68,608.91,-24.81,-3.91,340825.872964,18541,607.4624,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",622.45,635.0097,621.02,633.72,-4.6,-0.72,524303.733303,20655,630.7743,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",629.9,644.97,615,638.32,24.05,3.92,716308.710623,26043,636.8441,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",616.53,619.99,601.21,614.27,15.67,2.62,1062336.074901,18737,612.7716,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-17",580.16,607.9699,569.75,598.6,49.7,9.05,661969.336467,23315,596.889,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-16",560.32,566.71,539.54,548.9,-1.49,-0.27,507242.103785,25061,554.7017,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-15",568.86,574.441,540.78,550.39,-7.96,-1.43,410722.619654,24346,549.8324,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-14",595,554.14,558.35,-77.31,-12.16,515505.954792,32683,568.221,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-11",614.875,645,607.82,635.66,33.39,5.54,380334.619662,19645,632.6431,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-10",574.32,622.83,566,602.27,12.4,2.1,590379.334772,23468,605.2343,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-09",592.96,614.19,588.01,589.87,-9.08,-1.52,387902.174396,17999,599.5192,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-08",628.5,641,597.57,598.95,-13.14,-2.15,315492.463264,19581,612.5262,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-04",587.43,613.97,583,612.09,37.625,6.55,298823.919308,17040,607.8245,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-03",567.83,581.51,552.23,574.465,5.645,0.99,253616.200086,17545,573.0465,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-02",552.75,571.53,544.415,568.82,16.07,2.91,434475.839443,22631,562.728,{"date":459,"open":460,"high":461,"low":462,"close":449,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-09-01",552,558.94,536.1101,-12.67,-2.24,315393.532052,20396,549.7365,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-31",562.1,573.775,554,565.42,7.56,1.36,311671.740524,14569,561.6357,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-28",588.94,599,556.72,557.86,-42.03,-7.01,339943.507038,17078,567.952,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-27",612.13,624.0822,593.76,599.89,2.92,0.49,212834.76512,12136,601.5923,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-26",592.29,610.4999,585.0001,596.97,2.87,0.48,209257.917643,12011,599.0624,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-25",602.81,603.1,585.125,594.1,13.13,2.26,285116.87557,14491,594.3488,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-24",600,600.355,572.55,580.97,-33.86,-5.51,328893.52641,19153,582.9372,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-21",615.01,635,601.9101,614.83,16.02,2.68,333166.732347,16993,614.0468,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-20",620,628.05,595.01,598.81,-19.9,-3.22,315358.372185,20014,603.4644,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-19",684.03,691.5269,618.0001,618.71,-61.35,-9.02,514232.962036,24292,631.3745,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-18",709.92,724.9999,671.66,680.06,-69.38,-9.26,395884.134942,26121,685.4376,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-17",725,754.9898,724.25,749.44,37.53,5.27,511781.166498,23862,747.5509,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-14",690,715.72,685.565,711.91,23.98,3.49,291662.29279,16562,704.6212,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-13",673.27,709.0599,671.11,687.93,7.41,1.09,339865.011064,15245,693.447,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-12",706.12,715.49,678.57,680.52,13.42,2.01,429858.372173,21957,692.4632,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-11",698.05,699.5,665.89,667.1,-22.86,-3.31,388624.030735,20961,676.1312,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":218},"2026-08-10",731.1,744.6399,689.26,689.96,-35.32,-4.87,538565.142196,26776,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-07",713.59,762.6499,710,725.28,37.78,5.5,725061.571272,37171,731.5427,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-06",684.88,693.665,622.69,687.5,144.38,26.58,1394213.679505,55164,670.2171,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-05",569.38,587.92,543.12,-39.94,-6.85,608239.503214,33994,553.1808,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-08-04",590.57,596.37,575,583.06,32.74,5.95,457081.661008,23578,583.8124,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-08-03",519.54,559.18,511.31,550.32,15.12,2.83,334761.351466,20182,547.5967,{"date":698,"open":699,"high":679,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-31",559.24,534.875,535.2,7.33,1.39,470738.2843,22562,548.0929,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-30",497.43,536.32,490.56,527.87,65.71,14.22,664078.594706,29275,525.8609,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-29",485,489.66,459.01,462.16,-28.94,-5.89,509724.391147,25202,469.3964,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-28",495,500,464.0101,491.1,-31.57,-6.04,511135.275901,25384,484.0754,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-27",560,562,507.13,522.67,-31.79,-5.73,373747.406066,21615,521.2397,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":259,"vwap":760},"2026-07-24",566.95,569.5,531.815,554.46,-21.95,-3.81,429033.095285,553.5102,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-23",572.86,589.38,566.43,576.41,-14.26,-2.41,190036.530324,14510,575.8615,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":497,"percent_change":215,"volume":778,"transactions":779,"vwap":780},"2026-07-22",572,597.25,570.955,590.67,340478.270512,20495,590.4195,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-21",592.56,593,572.75,590.18,35.03,6.31,531667.451879,21314,584.4803,{"date":793,"open":794,"high":679,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-20",563.33,553.02,555.15,0.18,0.03,429810.082733,21675,562.3765,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-17",540.25,571.21002,520.02002,554.96997,-9.6201,-1.7,489500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-16",583.51001,595.48999,556.31,564.59003,-47.79,-7.8,664600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-15",636.039978,636.13,585.94,612.38,-11.45,-1.84,279500,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-14",634.97998,605.77002,623.83002,21.28,3.53,278200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-13",607.15002,624.91998,596.83002,602.54999,-26.39,-4.2,266000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-10",636,643.617,620.63501,628.94,-19.21,-2.96,246600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-09",655.51001,672.63501,647.745,648.15002,36.02,5.88,465900,{"date":865,"open":866,"high":867,"low":868,"close":492,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":492},"2026-07-08",585.039978,615.62,580,19.94,3.37,514900,{"date":873,"open":868,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-07",599.25,564,592.19,-23.27,-3.78,823200,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-07-06",609.81,643.57001,608.88,615.46002,13.8,2.29,405000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-07-02",703.10999,709.88,586.15002,601.65997,-102.1801,-14.52,851200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-07-01",727.5,733,695,703.84003,-41.72,-5.6,298300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-30",710.46997,757.79999,707.48999,745.56,35.09,4.94,536900,{"date":917,"open":918,"high":919,"low":920,"close":909,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":909},"2026-06-29",675.46997,712.81,642.23999,38.28,5.69,535000,{"date":925,"open":926,"high":591,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-26",653.89001,625.84003,672.19,-3.51,-0.52,3537200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-25",737.28003,741.83002,672.53497,675.70001,-16.77,-2.42,554500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-24",712.40002,728.46997,681.35999,692.46997,-14.4301,-2.04,542900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-23",693.78003,725.71002,687.01001,706.90002,-46.22,-6.14,418800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-22",736.34998,755.52002,718.28497,753.12,24.08,3.3,802200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-18",707.5,732.090027,689.755,729.039978,51.83,7.65,671900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-17",700.10999,707.79999,672.46002,677.21002,-7.65,-1.12,394900,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-16",759.64001,683.28998,684.85999,-57.6,-7.76,499900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-15",750,769.46997,728.45001,742.46002,12.57,1.72,582200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-12",727.38,742.96002,715.71997,729.89001,8.65,1.2,432700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-11",686.29999,723.20001,674,721.23999,57.01,8.58,488500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-10",656.02002,694,647.56,664.22998,4.71,0.71,489200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":312,"volume":1037,"transactions":9,"vwap":1035},"2026-06-09",682.90997,692.29999,609.15002,659.52002,-4.76,541000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-08",656.35498,668.78003,632.5,664.28003,38.6,6.17,434600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-05",670,695.53003,620.12,625.67999,-81.3,-11.5,696700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-06-04",685,721.34497,664,706.97998,-5.77,-0.81,456200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-06-03",722.080017,722.91998,675.5,712.75,11.67,1.66,613500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-06-02",684.5,704.97998,682.19,701.080017,36.07,5.42,472800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-06-01",688.89001,698,661.82001,665.01001,-45.19,-6.36,549000,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-29",733.57001,687.70001,710.20001,-19.31,-2.65,665900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":966,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-28",727.29999,740,700.33502,729.51001,0.45,367300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-27",752.90997,753.46503,702.71997,726.21002,-16.91,-2.28,412000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-26",758,764.47998,721.29498,743.12,14.56,2,692900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-22",723.049988,744.5,718,728.56,16.77,2.36,398500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-21",696.27002,723.70001,693.10999,711.78998,14.79,2.12,669500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":508,"volume":1151,"transactions":9,"vwap":1149},"2026-05-20",686.505,703.45001,668.47998,697,3.34,1608200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-19",677.25,704.65997,657.38,693.65997,-31.9301,-4.4,1029800,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-18",785,707.22998,725.59003,-48.47,-6.26,449500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-15",783.099976,794.35999,759.80103,774.059998,-46.15,-5.63,551500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-14",825.54999,839.98999,800,820.21002,-15.1,-1.81,524000,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-13",859.90002,804.34003,835.31,-11.88,-1.4,471700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-12",874.88,881.15997,795.26001,847.19,-54.29,-6.02,658300,{"date":1205,"open":1206,"high":26,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-11",833.080017,810.79999,901.47998,68.4,8.21,693200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1206,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1206},"2026-05-08",803,839.030029,783,35.77,4.49,639900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-05-07",835.049988,845,759.049988,797.31,173.98,27.91,1266500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-05-06",612.53003,627,588.67499,623.33002,26.69,4.47,649100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-05-05",575.75,599.02002,569.28497,596.64001,31.96,5.66,285200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-05-04",560.53998,574.60999,555.070984,564.67999,6.05,1.08,294200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-05-01",553.71997,567.5,550.42999,558.63,-3.52,-0.63,225300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-30",537.46997,562.15997,525.26001,562.15002,34.95,6.63,469000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-29",523.34003,538,511.53,527.20001,11.53,2.24,341300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-28",515,536.64001,502.78,515.66998,-32.31,-5.9,314000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":301,"volume":1299,"transactions":9,"vwap":1297},"2026-04-27",567.60999,574.030029,536.27301,547.97998,-22.28,387700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-24",569.98999,591.13,568.01001,570.26001,14.13,2.54,365100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-23",533.14001,560.57001,526.87,556.13,31.62,6.03,376100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":797,"volume":1325,"transactions":9,"vwap":1323},"2026-04-22",536.049988,543.87,518.29999,524.51001,0.94,295800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-21",530.78003,539.98999,515.33002,523.57001,-4.53,-0.86,485300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-20",505.42001,532.83502,501.53,528.099976,24.47,4.86,422300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-17",484.049988,505,480,503.63,33.07,7.03,442100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-16",457.51001,474,448,470.56,16.41,3.61,324100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-15",441.25,458.26999,441.17999,454.14999,8.11,1.82,235900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-14",452.73001,460.28,444.5,446.040009,-1.04,-0.23,365000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-13",418.42001,448.20001,415.95999,447.079987,26.76,6.37,368100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-10",413.23001,430.015015,408,420.32001,13.63,3.35,266600,{"date":1399,"open":1400,"high":1393,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-09",394.89999,392.76501,406.69,11.77,2.98,340800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-04-08",400,403.049988,379.049988,394.92001,23.42,6.3,352700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":474,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-04-07",360,372.60999,355.37,371.5,2.08,359200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-04-06",346.14001,366.42999,343.76999,363.94,16.89,4.87,411600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-04-02",331.5,351.64001,330.125,347.049988,-7.28,-2.05,290800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-04-01",354.78,366.38501,349.84,354.32999,8.98,2.6,348600,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-31",316.48001,351.28,345.35001,34.12,10.96,543800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-30",331.13,333.14999,306.62,311.23001,-15.97,-4.88,520200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-27",328.16,335.57001,319.01001,327.20001,-7.47,-2.23,385400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-26",344.48001,347.73001,331.54999,334.67001,-19.83,-5.59,283300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-25",359.42001,375.27499,345.79001,354.5,0.15,0.04,330000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1133,"volume":1501,"transactions":9,"vwap":1499},"2026-03-24",338.28,357.85001,337,354.35001,8.18,329500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-23",339.29999,364.17499,336,346.17001,20.85,6.41,548300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-20",356.45001,358.5,322.91,325.32001,-31.11,-8.73,4028500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-19",331.12,362.79999,328,356.42999,12.65,3.68,204300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-18",351.94,357.45999,343.26001,343.78,-2.22,-0.64,267800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-17",341.57999,352,338.66,346,4.31,1.26,242900,{"date":1548,"open":1496,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-16",355,338.23999,341.69,15.56,4.77,312000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-13",333.39001,342.94,321.87,326.13,3.25,1.01,261300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-12",341.12,346.67001,310.845,322.88,-28.05,-7.99,445100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-03-11",353.51001,364.48999,348.60001,350.92999,-4.37,-1.23,255600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1377,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-03-10",356.495,373.23999,354,355.29999,-0.29,350400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-03-09",316.23999,357.53,305.20999,356.34,28.99,8.86,774600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-03-06",343.22,353.94,325.10001,327.35001,-28.74,-8.07,540700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-03-05",377.19,391.84,351.82001,356.089996,-27.38,-7.14,506000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-03-04",409.77499,417.711,380.10999,383.47,-22.94,-5.64,432400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":818,"volume":1633,"transactions":9,"vwap":1631},"2026-03-03",418.59,421.29001,395.48001,406.41,-34.39,437300,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-03-02",390.059998,441.48999,440.79999,42.92,10.79,350500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-27",391.39999,399.17001,383.040009,397.88,0.02,0.01,406400,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-26",419.37,385,397.85999,-20.31,-4.86,308100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-25",406.5,426.75,406.25,418.17001,13.38,3.31,358700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-24",400.14999,410.98999,395,404.79001,8.78,2.22,247400,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-23",411.35001,388,396.01001,-10.96,-2.69,236200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":334,"volume":1692,"transactions":9,"vwap":1690},"2026-02-20",395.31,418,393.51501,406.97,10.4,254300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-19",404.73999,410.85001,389.20999,396.57001,-14.15,-3.45,271000,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-18",414.54999,428.345,403.97,410.72,-3.33,-0.8,271600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-17",413.079987,420.76999,392.95001,414.049988,-6.18,-1.47,253800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-02-13",414.53,431,410.39999,420.23001,-2.97,-0.7,437400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-02-12",446.5,446.95499,416.01001,423.20001,-13.08,-3,383300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1370,"transactions":9,"vwap":1743},"2026-02-11",420,437.39301,414.66,436.28,22.52,5.44,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1333,"volume":1753,"transactions":9,"vwap":1751},"2026-02-10",420.35999,429.28,410.42999,413.76001,-3.6,342100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-02-09",419,433.82999,415,417.35999,-1.33,-0.32,350600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-02-06",424.85999,440,400.67001,418.69,8.4,2.05,543200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-02-05",384.42001,438.19,337.505,410.29001,62.33,17.91,1329800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":929,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-02-04",357.17001,371.79001,338.59,347.95999,-1,633600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-02-03",381.85999,398.59,348.049988,351.47,-22.71,-6.07,569500,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-02-02",352.64001,382.5,374.17999,11.07,3.05,278000,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-30",359.92499,384.92999,363.10999,-2.47,-0.68,553600,{"date":1815,"open":1816,"high":1420,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1440,"transactions":9,"vwap":1818},"2026-01-29",359.070007,348.75,365.57999,4.46,1.24,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-28",365.45001,378.37201,349.02301,361.12,3.04,0.85,188500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-27",351.79001,365.98999,350,358.079987,12.59,3.64,209700,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-26",345.019989,351.85001,340.78,345.48999,2.59,0.76,199500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1482,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2026-01-23",363.45001,367.48999,341.054993,342.89999,-5.47,221600,{"date":1857,"open":1654,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-22",393.79999,362.049988,362.73001,-14.98,-3.97,217200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-21",371.019989,381.59,359.98499,377.70999,14.58,4.02,206800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":464,"volume":1880,"transactions":9,"vwap":1878},"2026-01-20",361.45001,374.92999,357.5,363.13,-8.31,196400,{"date":1882,"open":1883,"high":1884,"low":1877,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-16",359.17001,383.32999,371.44,17.92,5.07,214800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1820,"volume":1896,"transactions":9,"vwap":1894},"2026-01-15",365.82999,367.27499,353.23999,353.51999,4.32,255900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":367,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2026-01-14",344.39999,351.51999,336.60001,349.20001,-0.41,248600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2026-01-13",348.20999,364.73999,345.82001,350.63,6.1,1.77,201200,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2026-01-12",330.0020142,348.5,344.53,2.33,0.68,158300,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2026-01-09",335.049988,348.565,333,342.20001,9.1,2.73,251900,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":96,"volume":1938,"transactions":9,"vwap":1936},"2026-01-08",340.089996,340.73499,329.5,333.10001,-9.63,224400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2026-01-07",337.82999,345.47,327.5,342.73001,-2.02,-0.59,233200,{"date":1949,"open":1950,"high":1841,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2026-01-06",334,324.20999,344.75,11.72,3.52,333500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2026-01-05",375.42999,382.85001,329.17001,333.029999,-36.93,-9.98,470600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1132,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2026-01-02",365.57001,373.875,359.01001,369.95999,4.75,329700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-31",369.14999,369.82999,352.42001,353.19,-10.58,-2.91,265000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1718,"volume":1989,"transactions":9,"vwap":1987},"2025-12-30",369.76999,370.685,361.059998,363.76999,-5.44,166500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-29",371.73001,375.26501,366.45001,369.20999,-7.9,-2.09,226500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-26",382.29001,382.72,370.54001,377.10999,-0.96,-0.25,148900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-24",381.81,381.98999,376.85999,378.070007,-3.76,-0.98,67200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-23",375.73999,383.64999,369.685,381.82999,5.33,1.42,209400,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-22",378.76999,385.47501,372.42999,376.5,9.89,2.7,336300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-19",361.35999,379,361.31,366.60999,7.88,2.2,465500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-18",374.31,379.28,356.26001,358.73001,2.64,0.74,283600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1613,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1613},"2025-12-17",365.42001,374.70499,346.29999,-7.51,-2.07,484500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":53,"volume":845,"transactions":9,"vwap":2066},"2025-12-16",356.94,367.82001,353.58499,363.60001,0.35,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1010,"percent_change":74,"volume":2074,"transactions":9,"vwap":2073},"2025-12-15",373,377.64001,360.48999,363.25,326800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1859,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1859},"2025-12-12",384.64999,386,357.31,-23.56,-6.11,506300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-12-11",372.41,387.51999,368.28,385.60999,9.25,2.46,517600,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-12-10",364.64001,381.41,376.35999,9.87,2.69,350800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-12-09",357.92001,372.12,356.67001,366.48999,4.54,1.25,290400,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-12-08",360.45999,366.29999,355.67999,361.95001,9.9,2.81,296200,{"date":2119,"open":1842,"high":2079,"low":2120,"close":2121,"change":2122,"percent_change":1106,"volume":2123,"transactions":9,"vwap":2121},"2025-12-05",344.47,352.049988,1.56,474200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-12-04",342.79999,367.41,340.10001,350.48999,3.99,1.15,675500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1044,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-12-03",313.60999,349,310.51999,346.5,12.54,745000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-12-02",293.67999,310,288.89001,307.89999,20.79,7.24,382600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-12-01",289.60999,296.79999,284.32001,287.10999,-10.59,-3.56,365600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":454,"volume":2166,"transactions":9,"vwap":2164},"2025-11-28",294.98999,301.53,292.67499,297.70001,8.41,128300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-26",286.76999,295.82999,284.28,289.29001,2.65,0.92,262200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1351,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-11-25",279.60999,289.42099,264.79001,286.64001,2.51,225400,{"date":2185,"open":2186,"high":2154,"low":2186,"close":2178,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2178},"2025-11-24",269.82999,11.74,4.38,233800,{"date":2191,"open":2192,"high":2193,"low":27,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-21",252.60001,274.38,267.87,15.11,5.98,439000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-20",284.31,287.67001,251.16,252.75999,-17.54,-6.49,386800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-19",256.20001,278,255.97,270.29999,14.81,5.8,390800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-11-18",263.48999,268.76001,252.020004,255.49001,-13.36,-4.97,452200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1657,"volume":2232,"transactions":9,"vwap":2230},"2025-11-17",278.82001,285.41501,265.19501,268.85001,-13.73,310500,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-11-14",275.19,297.78,282.57999,-6.08,-2.11,372500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":267,"volume":2248,"transactions":9,"vwap":2246},"2025-11-13",300.77499,303.45001,279.5,288.66,-17.19,404200,{"date":2250,"open":2144,"high":2251,"low":2252,"close":2253,"change":1063,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-11-12",317.22501,303.029999,305.85001,-0.26,317300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-11-11",315.070007,320.79001,305.01001,306.66,-14.83,-4.61,257700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-11-10",342.16,347.5,320,321.48999,-5.45,-1.67,471000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-11-07",323.049988,330,299.079987,326.94,-12.87,-3.79,527800,{"date":2284,"open":2285,"high":2078,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-11-06",329,327,339.81,60.74,21.77,1556100,{"date":2292,"open":2245,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-11-05",288,277.89999,279.070007,-0.24,-0.09,396500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-11-04",273.37,287.23999,269.64001,279.31,-8.93,-3.1,353100,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1193,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-11-03",292.85999,297.64999,287.34,288.23999,-0.48,289400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-31",282.76001,295.76999,279.465,289.64001,12.5,4.51,343000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-30",278.48001,285.010986,275.22,277.14001,-0.49,-0.18,182500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":173,"change":1387,"percent_change":2339,"volume":2340,"transactions":9,"vwap":173},"2025-10-29",275.73001,285.024994,272.82501,2.35,184700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-28",276.79999,279.60001,265,271.26001,-5.54,-2,290100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2343,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2343},"2025-10-27",274.26001,279.70001,272.75,8.69,3.24,241500,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2348,"volume":2365,"transactions":9,"vwap":2363},"2025-10-24",282.97,286.32001,267.12,268.10999,-5.46,211400,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":1827,"volume":2372,"transactions":9,"vwap":2370},"2025-10-23",263.12,275.86499,273.57001,8.08,357100,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-10-22",283.38,286.79001,263.14001,265.48999,-24.27,-8.38,451400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-10-21",290.53,295.98999,284.42999,289.76001,-1.66,-0.57,181900,{"date":2392,"open":2327,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-10-20",294.089996,275,291.42001,18.75,6.88,303200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-10-17",280.85999,287.77499,272.41,272.67001,-15.83,-5.49,360200,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":930,"volume":2415,"transactions":9,"vwap":2413},"2025-10-16",290.19,295,282.84,288.5,-1.5,320800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1010,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-10-15",297.95001,302.5,284.42001,290,0.42,248800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1624,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-10-14",283.85001,299.19,282.42801,288.79999,-1.92,270000,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":1253,"volume":2438,"transactions":9,"vwap":2436},"2025-10-13",296.57001,287.01001,294.44,16.79,218800,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-10-10",310.41,314.49899,276.26001,277.64999,-32.29,-10.42,373800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2451,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2451},"2025-10-09",307.35001,309.94,302.875,-2.85,-0.91,142200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1640,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-10-08",303.049988,313.79001,297.375,312.79001,3.57,296700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":1719,"transactions":9,"vwap":2469},"2025-10-07",314.10001,320.81,300.20099,302,-12.1,-3.85,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2466,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2466},"2025-10-06",317.76001,323.66,313.396,5.93,1.92,245200,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-10-03",303.88,314.67999,302.48499,308.17001,8.14,2.71,322700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1895,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-10-02",301.88,308,293.94,300.029999,1.46,348200,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":905,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-10-01",297.48999,301.98001,289.53,295.70999,-1.86,464400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1210,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-09-30",293,301.78,291.01001,301.31,2.8,290900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":169,"volume":2520,"transactions":9,"vwap":2518},"2025-09-29",298.32999,304,290.12,293.10001,0.34,233400,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-09-26",294.60999,295.82501,286.70999,292.76001,-1.6,-0.54,250000,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-25",282.20999,298.040009,281.040009,294.35999,0.67,0.23,356700,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-09-24",319,292,293.69,-24.355,-7.66,434400,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-23",304.79001,318.37,302.059998,318.045013,14.165,4.66,412200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2482,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2482},"2025-09-22",313.36499,318.20999,298,-8.97,-2.87,485000,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-09-19",307.92999,313.92801,303.17001,312.85001,7.48,2.45,770900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-09-18",292.39001,308.90302,287.97,305.37,27.15,9.76,462300,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":1752,"volume":2588,"transactions":9,"vwap":2586},"2025-09-17",288.92001,272.70001,278.22,-10.385,354000,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-09-16",279.85001,289.32999,288.60501,9.475,3.39,497200,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-09-15",264.28,285.10001,262.5,279.13,19.13,7.36,604100,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-09-12",259.31,260.22,255.084,260,1.43,0.55,257400,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-09-11",248.59,258.97,258.57001,13,5.29,402500,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-09-10",250,254,243.78999,245.57001,-1.645,-0.67,259100,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":1254,"volume":2639,"transactions":9,"vwap":2637},"2025-09-09",245.77,249.74001,243.25,247.215,2.645,352800,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-09-08",239.48,245.41,236.125,244.57001,9.8,4.17,300400,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-09-05",234.22,237.035995,229.64,234.77,4.27,1.85,204600,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":2663,"percent_change":541,"volume":2664,"transactions":9,"vwap":2662},"2025-09-04",222.77,232.28,230.5,6.01,378500,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-09-03",231.39999,232.63499,222.12,224.49001,-8.34,-3.58,271500,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-09-02",236.59,229,232.83,-8.84,-3.66,359100,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":67,"percent_change":2528,"volume":2688,"transactions":9,"vwap":2687},"2025-08-29",242.66,247.52,238.75,241.67,302200,{"date":2690,"open":2691,"high":2692,"low":2686,"close":2693,"change":2694,"percent_change":1912,"volume":2695,"transactions":9,"vwap":2693},"2025-08-28",241.25999,249.88,242.97,4.22,411300,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2686,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2686},"2025-08-27",245,248.38,238.49001,-7.19,-2.92,365700,{"date":2705,"open":2706,"high":2707,"low":2661,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-26",232.60001,248.86,245.94,14.31,6.18,538100,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-08-25",240,231.289,231.63,-9.35,-3.88,417600,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-08-22",223.5,242.71001,221.52499,240.98,17.09,7.63,452600,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":887,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-08-21",219.059998,224.82001,217.64,223.89,1.03,264600,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":863,"transactions":9,"vwap":2742},"2025-08-20",210.22,222.28,204.605,221.60001,8.83,4.15,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-08-19",225.19,227.92,212.25,212.77,-13.94,-6.15,255100,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":585,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-08-18",220.66,230.42999,220.24001,226.71001,2.38,294100,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-08-15",227.0099945,228.49001,214.96001,221.44,-5.3,-2.34,355400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-08-14",219.67,228.705,213.66,226.74001,8.5,3.89,523700,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":152,"volume":2787,"transactions":9,"vwap":2785},"2025-08-13",219.60001,220.98801,214.64,218.24001,1.58,239400,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-08-12",206.24001,216.82001,204.3,216.66,13.6,6.7,436200,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":596,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-08-11",199.34,209.34,199.12,203.059998,1.75,324900,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-08-08",198.054993,202.14999,195.75,199.57001,0.77,0.39,453500,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-08-07",215.99001,216.38,192,198.8,-11.9,-5.65,1114200,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-08-06",193.41,211.37,187.56,210.7,12.97,6.56,884400,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-08-05",201.25999,204.71001,193.72,197.73,-2.63,-1.31,228500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2844,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2844},"2025-08-04",196.2,200.36,195.38,7.27,3.77,210900,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-08-01",191.67999,199.30499,186.49001,193.089996,-9.76,-4.81,403900,{"date":2859,"open":2860,"high":2861,"low":2860,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-07-31",194.42,204.50999,202.85001,7.47,3.82,522700,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2845,"change":2871,"percent_change":443,"volume":2872,"transactions":9,"vwap":2845},"2025-07-30",195.73,200.92,192.19,1.91,209600,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-29",198.86,202.595,192.39999,193.47,-1.29,-0.66,237900,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-07-28",198.10001,198.16,192.62,194.75999,4.6,2.42,243200,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":103,"volume":2898,"transactions":9,"vwap":2896},"2025-07-25",194.0099945,194.172,189,190.16,-3.46,255000,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-07-24",196.050003,200,191.91,193.62,-4.22,-2.13,202400,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2911,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2911},"2025-07-23",197.60001,197.84,189.27,-0.11,-0.06,277400,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-07-22",209.67999,211.49001,194.5,197.95,-12.77,-6.06,492000,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-07-21",217.41,222.37,210.62,210.72,-4.68,-2.17,251400,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2710,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-07-18",214.050003,216.035004,208.99001,215.39999,2.95,267900,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2462,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-07-17",207.55,212.903,205.55,209.22,1.74,156000,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-07-16",204.38,206.42,198.96001,205.64999,1.27,0.62,251200,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2952,"change":46,"percent_change":1812,"volume":2964,"transactions":9,"vwap":2952},"2025-07-15",209.60001,213.62,203.62,297800,{"date":2966,"open":2967,"high":2968,"low":2902,"close":2969,"change":1263,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-07-14",205.8,207.795,205.77,-0.31,140400,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":1718,"volume":2979,"transactions":9,"vwap":2977},"2025-07-11",207.059998,210.565,204.99001,206.39999,-3.07,181500,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":930,"volume":2987,"transactions":9,"vwap":2985},"2025-07-10",211.85001,212,204.35001,209.47,-1.1,133600,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-07-09",207.16,213,203.87801,210.57001,2.43,1.17,266700,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-07-08",205.36,209.10001,201.875,208.14,5.2,2.56,335000,{"date":3007,"open":3008,"high":2975,"low":3009,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-07-07",208.64,202.147,202.94,-9.9,-4.65,230000,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":1072,"volume":3021,"transactions":9,"vwap":3019},"2025-07-03",209.87,214.13,207.11,212.84,3.48,175200,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":2122,"volume":3029,"transactions":9,"vwap":3027},"2025-07-02",207.91,209.81,204.11,209.36,3.21,366000,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-07-01",210.67999,213.99001,201.985,206.14999,-6.93,-3.25,640900,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":1491,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-06-30",213.98,214.94,207.89,213.080002,0.07,703200,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-06-27",212.87,215.16,208.3,212.92999,3.94,1.89,1319200,{"date":3057,"open":3058,"high":3059,"low":3060,"close":2938,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":2938},"2025-06-26",201.48,209.53999,200.78,5.24,2.57,1502500,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-06-25",230,230.92999,199.28999,203.75,-37.85,-15.67,1087700,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":2130,"volume":3080,"transactions":9,"vwap":3078},"2025-06-24",236.88,243.355,234.91499,241.60001,9.26,175800,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":1912,"volume":3088,"transactions":9,"vwap":3086},"2025-06-23",226.36,232.41,222.29201,232.34,4.04,208900,{"date":3090,"open":3066,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-06-20",230.71001,219.32001,228.3,0.13,0.06,260600,{"date":3098,"open":3099,"high":2662,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-06-18",221.67,220.13,228.17,7.53,3.41,334200,{"date":3106,"open":3107,"high":3108,"low":3107,"close":3109,"change":3110,"percent_change":443,"volume":3111,"transactions":9,"vwap":3109},"2025-06-17",217,223.070007,220.64,2.16,179500,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":1210,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3117},"2025-06-16",216.27,222.14,215.072998,218.48,3.9,296400,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":103,"volume":3127,"transactions":9,"vwap":3125},"2025-06-13",207.44,212.41,206.25999,210.27,-3.83,243800,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":2414,"percent_change":1727,"volume":3134,"transactions":9,"vwap":3133},"2025-06-12",209.25,218.66,204,214.10001,216500,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":2067,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-06-11",217.98,227.71001,214.39999,215.60001,0.16,402100,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":1675,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3148},"2025-06-10",214.48,216.32001,208.44,215.25,1.04,280600,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":596,"volume":3158,"transactions":9,"vwap":3156},"2025-06-09",209,216.98,207.185,213.029999,7.19,277600,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":1448,"volume":3166,"transactions":9,"vwap":3164},"2025-06-06",205.11,207.42999,202.98,205.84,5.21,131300,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":421,"percent_change":3173,"volume":3174,"transactions":9,"vwap":3172},"2025-06-05",205.60001,207.66,198.2,200.63,-1.06,184000,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3180},"2025-06-04",207.34,209.84,202.75,202.78,-2.71,-1.32,203900,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3189},"2025-06-03",199.97,206.38901,198.085007,205.49001,5.51,2.76,174500,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":3200,"volume":3201,"transactions":9,"vwap":3198},"2025-06-02",195.92,200.561,195.371,199.98,3.91,1.99,186900,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},"2025-05-30",193.99001,197.50999,187,196.070007,-1.01,-0.51,314800,{"date":3212,"open":3213,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":1588,"volume":3217,"transactions":9,"vwap":3215},"2025-05-29",203.67,195.64999,197.080002,-0.58,113800,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3223},"2025-05-28",200.52,202.58,195.078003,197.66,-2.55,-1.27,174100,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":334,"percent_change":3233,"volume":2898,"transactions":9,"vwap":3232},"2025-05-27",202.48,207.55299,198.39,200.21001,1.33,{"date":3235,"open":3236,"high":3237,"low":3238,"close":3239,"change":3240,"percent_change":3241,"volume":3242,"transactions":9,"vwap":3239},"2025-05-23",198,200.14999,194.88,197.59,-6.44,-3.16,252200,{"date":3244,"open":3245,"high":3246,"low":3247,"close":3248,"change":454,"percent_change":3249,"volume":3250,"transactions":9,"vwap":3248},"2025-05-22",199.67,206.0099945,197.62,204.029999,1.45,309300,{"date":3252,"open":3253,"high":3130,"low":3254,"close":3255,"change":3256,"percent_change":3257,"volume":3258,"transactions":9,"vwap":3255},"2025-05-21",203.020004,198.70399,201.12,-5.42,-2.62,194900,{"date":3260,"open":3261,"high":3262,"low":3263,"close":3264,"change":3265,"percent_change":118,"volume":3266,"transactions":9,"vwap":3264},"2025-05-20",204.42,208.75,203.039993,206.53999,0.64,142300,{"date":3268,"open":3269,"high":3270,"low":3271,"close":3272,"change":3273,"percent_change":3274,"volume":3275,"transactions":9,"vwap":3272},"2025-05-19",201.37,207.64,200.0099945,205.89999,-4.77,-2.26,213800,{"date":3277,"open":3278,"high":2991,"low":3279,"close":3280,"change":3281,"percent_change":3282,"volume":3283,"transactions":9,"vwap":3280},"2025-05-16",206,201.931,210.67,4.67,2.27,352100,{"date":3285,"open":3286,"high":3287,"low":3288,"close":3278,"change":3289,"percent_change":3290,"volume":3291,"transactions":9,"vwap":3278},"2025-05-15",199.029999,206.57001,196.38,3,1.48,288200,{"date":3293,"open":3294,"high":3295,"low":3296,"close":3297,"change":367,"percent_change":1727,"volume":3298,"transactions":9,"vwap":3297},"2025-05-14",204.75999,206.578,198.82001,203,324800,{"date":3300,"open":3301,"high":3302,"low":3303,"close":3304,"change":3305,"percent_change":3306,"volume":3307,"transactions":9,"vwap":3304},"2025-05-13",205.69,209.31,203.86,204.42999,-0.2,-0.1,385000,{"date":3309,"open":3310,"high":3311,"low":3312,"close":3313,"change":3314,"percent_change":3315,"volume":3316,"transactions":9,"vwap":3313},"2025-05-12",207,211.177,200.95,204.63,14.62,7.69,342800,{"date":3318,"open":3319,"high":3320,"low":3321,"close":3322,"change":3323,"percent_change":3324,"volume":3325,"transactions":9,"vwap":3322},"2025-05-09",190.089996,195.56,185.49001,190.0099945,1.51,0.8,319200,{"date":3327,"open":3328,"high":3329,"low":3330,"close":3331,"change":3332,"percent_change":617,"volume":3333,"transactions":9,"vwap":3331},"2025-05-08",184.92,192.45,173.13699,188.5,22.3,594900,{"date":3335,"open":3336,"high":3337,"low":3338,"close":3339,"change":3340,"percent_change":3341,"volume":3342,"transactions":9,"vwap":3339},"2025-05-07",164.25,166.83501,158.63,166.2,0.93,0.56,282500,{"date":3344,"open":3345,"high":3346,"low":3347,"close":3348,"change":3349,"percent_change":3349,"volume":3350,"transactions":9,"vwap":3348},"2025-05-06",161.25999,166.71001,159.0099945,165.27,0,239200,{"date":3352,"open":3353,"high":3354,"low":3355,"close":3348,"change":3249,"percent_change":108,"volume":3356,"transactions":9,"vwap":3348},"2025-05-05",162.2,167.33501,160.77,332100,{"date":3358,"open":3359,"high":3360,"low":3361,"close":3362,"change":3363,"percent_change":2554,"volume":3364,"transactions":9,"vwap":3362},"2025-05-02",160.78999,167.86301,160.27,163.82001,7.29,262500,{"date":3366,"open":3367,"high":3359,"low":3368,"close":3369,"change":3370,"percent_change":3371,"volume":3372,"transactions":9,"vwap":3369},"2025-05-01",154.60001,149.72,156.53,9.67,6.58,320900,{"date":3374,"open":3375,"high":3376,"low":180,"close":3377,"change":3045,"percent_change":3378,"volume":3379,"transactions":9,"vwap":3377},"2025-04-30",140.31,147.17,146.86,0.05,181600,{"date":3381,"open":3382,"high":3383,"low":3384,"close":3385,"change":1185,"percent_change":3386,"volume":3387,"transactions":9,"vwap":3385},"2025-04-29",147.46001,149.63,144.85001,146.78999,-1.22,130600,{"date":184,"open":3389,"high":3390,"low":3391,"close":3392,"change":3393,"percent_change":853,"volume":3394,"transactions":9,"vwap":3392},153.14,155.035004,144.44501,148.60001,-4.54,217000]