[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LII":3,"homepage-market-summary":35,"stock-historical-LII":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LII","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lennox International Inc.","NYSE",null,"AIR-COND & WARM AIR HEATG EQUIP & COMM & INDL REFRIG EQUIP","Lennox manufactures and distributes heating, ventilating, air conditioning, and refrigeration products for the North American replacement (75% of sales) and new construction (25% of sales) markets. Residential HVAC (home comfort solutions) accounts for 67% of sales and commercial HVAC (building climate solutions) accounts for the remaining 33% of sales. Lennox's commercial exposure is what its peers refer to as residential and light commercial, and lacks the scale and complexity of what is referred to as an applied solution. The company goes to market with multiple brands, but Lennox is its flagship HVAC brand.","12,900","Richardson, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5063,5.44,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},361.15,353.57,364.72,350.64,356.3,4.85,1.36,434366.669026,19736,360.704,587.27002,350.22,475555.3734156494,4.6,6837,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},689.44,449854,164196598.727328,-29.01,"2025-04-23",[188,189,199,209,220,231,241,252,263,271,282,293,304,315,324,335,344,355,366,377,388,398,409,420,431,442,452,463,474,485,496,507,518,529,539,550,559,570,581,592,603,613,624,634,645,655,666,677,688,699,709,720,731,742,753,763,772,781,790,799,808,816,825,833,841,850,859,867,875,883,891,900,908,917,926,935,944,953,962,970,979,988,997,1005,1014,1023,1032,1041,1047,1056,1064,1072,1080,1089,1096,1105,1113,1122,1131,1139,1146,1154,1162,1170,1178,1187,1196,1205,1214,1223,1232,1241,1249,1258,1267,1273,1282,1291,1300,1308,1316,1325,1333,1342,1350,1359,1367,1374,1383,1391,1400,1409,1418,1427,1435,1444,1453,1460,1467,1476,1485,1493,1501,1510,1518,1527,1535,1544,1553,1561,1570,1577,1586,1594,1602,1609,1618,1626,1634,1643,1651,1659,1668,1676,1685,1693,1700,1708,1716,1725,1732,1739,1748,1756,1765,1774,1783,1792,1801,1810,1818,1825,1834,1842,1850,1858,1867,1875,1883,1891,1900,1908,1917,1924,1931,1939,1948,1957,1965,1974,1982,1990,1997,2005,2011,2020,2027,2035,2043,2052,2061,2068,2077,2086,2094,2103,2110,2119,2127,2134,2143,2150,2157,2165,2174,2182,2190,2199,2206,2213,2222,2230,2238,2246,2255,2261,2270,2277,2285,2294,2303,2311,2318,2324,2332,2341,2349,2357,2366,2375,2383,2391,2400,2408,2416,2424,2431,2440,2448,2456,2463,2471,2478,2485,2494,2502,2511,2520,2529,2537,2546,2555,2563,2571,2580,2588,2596,2603,2611,2619,2628,2636,2645,2654,2663,2671,2679,2687,2696,2704,2712,2719,2726,2732,2740,2748,2754,2762,2771,2780,2789,2796,2804,2811,2819,2828,2837,2846,2855,2863,2870,2878,2886,2894,2903,2911,2917,2924,2932,2940,2948,2957,2964,2972,2980,2987,2995,3004,3013,3020,3028,3035,3042,3049,3058,3067,3076,3084,3091,3099,3107,3114,3123,3129,3137,3146,3155,3163,3170,3179,3186,3194,3201,3210,3219,3226,3233,3240,3248,3256,3264,3271,3279,3288,3297],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",366.27,367.81,356.03,-4.16,-1.15,505364.717369,19050,358.127,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":17,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",354.14,361.93,351.34,360.46,1.53,548757.127895,22864,358.3108,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",360.63,360.66,354.86,355.02,-5.14,-1.43,541020.804115,19025,356.3487,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",369.43,370.425,359.1,360.16,-8.25,-2.24,579228.525911,20755,361.6624,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":216,"volume":238,"transactions":239,"vwap":240},"2026-09-28",370.25,373.4738,363.87,368.41,-5.36,461733.021298,20454,368.8077,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",368.09,377.84,366.065,373.77,5.99,1.63,476692.971981,20321,372.9008,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",370.21,372.0125,365.77,367.78,-4.56,-1.22,381672.20903,16355,368.138,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":43,"percent_change":58,"volume":268,"transactions":269,"vwap":270},"2026-09-23",368.23,374.32,372.34,379704.832831,16587,372.1733,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",370.67,372.475,363.05,371.68,8.04,2.21,430476.258938,19059,369.1064,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",362.37,366.785,357.79,363.64,4.41,1.23,369705.202554,20231,363.1993,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",359.36,361.765,356.9,359.23,0.15,0.04,892924.371167,18986,359.2041,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",368.72,372,355.575,359.08,-1.96,-0.54,388628.788989,18421,358.7412,{"date":316,"open":317,"high":243,"low":318,"close":319,"change":195,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",365.39,359.1101,361.04,-0.32,421330.085187,20450,362.7422,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",366.19,366.415,355.69,362.19,-3.32,-0.91,556297.71356,22651,361.2267,{"date":336,"open":31,"high":337,"low":31,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",368.6,365.51,-0.53,-0.14,562841.762901,24196,364.9898,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",376.85,378.475,365.75,366.04,-6.58,-1.77,585398.970503,24311,368.7075,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",370.08,375.29,365.7,372.62,-3.16,-0.84,463121.896419,21615,371.9291,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",383.05,387.1,374.77,375.78,-9.4,-2.44,374903.03053,18212,377.0521,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",391.63,396.2131,383.82,385.18,-5.35,-1.37,501395.964671,20034,386.7116,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",382.2,390.73,390.53,4.45,1.15,443867.432768,19065,389.2795,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",377.1,388.265,374.7401,386.08,12.08,3.23,761515.68968,27375,384.5619,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",376.38,377.69,371.65,374,-3.25,-0.86,390680.200469,17235,374.8535,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",378.45,383.3,376.42,377.25,-5.39,-1.41,463565.583507,22820,378.5235,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",387.5,390.86,381.82,382.64,-10.75,-2.73,645609.497276,23901,384.1285,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",395.28,387.91,393.39,2.24,0.57,370413.037118,16874,392.0528,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",394.35,396.9625,388.16,391.15,-2.57,-0.65,438303.83996,16968,391.692,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",391.84,400.03,390.44,393.72,4.66,1.2,467989.323,18623,394.1149,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",405.53,405.6,387.45,389.06,-10.04,-2.52,569322.563414,22695,390.7797,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",403.4,407.37,394.795,399.1,-3.77,-0.94,307813.593308,14827,398.7642,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",409.29,410.54,402.44,402.87,-3.18,-0.78,424548.141859,18473,404.6272,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",413.05,416.28,404.195,406.05,-13.29,-3.17,517153.320634,21297,407.8821,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",418.02,423.25,415,419.34,8.29,2.02,373070.910157,16885,418.8736,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":259,"volume":536,"transactions":537,"vwap":538},"2026-08-18",416,416.15,407.9375,411.05,-5.08,350049.108638,16126,411.156,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",421.24,425.56,412.4,416.13,-5.88,-1.39,404725.442609,17693,415.5207,{"date":551,"open":552,"high":553,"low":522,"close":554,"change":555,"percent_change":167,"volume":556,"transactions":557,"vwap":558},"2026-08-14",416.83,424.49,422.01,3.7,524528.970638,21772,421.7507,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",425.68,427.01,416.01,418.31,-2.6,-0.62,595596.598275,19473,418.7407,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",438.19,438.2,419.23,420.91,-9.92,-2.3,350225.918759,17172,423.3156,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",425.37,432.37,424.17,430.83,7.55,1.78,390156.594742,16664,429.8785,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",437.83,439.96,421.45,423.28,-16.49,-3.75,521240.969998,20991,424.2691,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",434.3,444.095,439.77,4.04,0.93,504546.74856,18019,440.1895,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",444.72,448.955,434.36,435.73,-11.14,-2.49,583992.115196,19995,439.6614,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",442.77,456.5,446.87,0.13,0.03,735615.218447,26700,449.8191,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",440.64,448.6,435.0601,446.74,11.74,2.7,623094.401787,26120,444.4509,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":33,"volume":652,"transactions":653,"vwap":654},"2026-08-03",422.12,435.77,420.88,435,19.12,785493.860485,27922,429.6751,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",421.97,427.67,415.27,415.88,-1.57,-0.38,883381.541668,32893,419.1231,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",430.01,433.14,411.405,417.45,-12.57,-2.92,919595.026398,40104,418.696,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",491,491.9,428,430.02,-114.09,-20.97,1870190.140171,68497,442.4099,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",541.74,553.38,532.4,544.11,-3.24,-0.59,1008905.54244,36607,543.2252,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":394,"volume":706,"transactions":707,"vwap":708},"2026-07-27",547.54,558.13,542.515,547.35,6.22,465588.239781,21313,547.6943,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",535.49,544.6427,532.245,541.13,3.24,0.6,222299.515444,12083,540.639,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",533.97,541.915,529.82,537.89,5.11,0.96,292282.64591,14558,535.78,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-22",530.85,537.67,530.3396,532.78,2.9,0.55,213873.727321,12522,532.912,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",536.48,538.195,523.16,529.88,-3.7,-0.69,286848.87345,13818,529.4176,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",545.36,530.6,533.58,-10.35,-1.9,449649.468586,18231,535.0188,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-17",549.56,561.15002,538.91998,543.92999,-14.64,-2.62,448300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-16",542.53998,558.94,542.070007,558.57001,9.9,1.8,284100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-15",561.66998,562,535.02002,548.66998,-14.1,-2.51,541900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-14",558.91998,564.95001,553.95001,562.77002,11.59,2.1,439100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-13",550.94,560.21002,545.42999,551.17999,-0.85,-0.15,382500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":641,"volume":815,"transactions":9,"vwap":813},"2026-07-10",540.54999,555.92999,539.070007,552.030029,14.53,264500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",542.87,545.56,529.16998,537.5,-0.26,-0.05,498300,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-08",546.87,535.63,537.76001,-19.17,-3.44,340900,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",566.030029,549.65997,556.92999,-11.07,-1.95,391300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",569.34003,574.16998,559.69,568,-2.03,-0.36,328000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-02",573.070007,578.87,561.099976,570.030029,-1.05,-0.18,547300,{"date":860,"open":861,"high":30,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-01",568.059998,564.23999,571.080017,-1.87,-0.33,597000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":116,"volume":874,"transactions":9,"vwap":872},"2026-06-30",575.92999,582.98999,569.71997,572.95001,4.12,526100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":167,"volume":882,"transactions":9,"vwap":880},"2026-06-29",560.45001,571.37,555.14001,568.83002,4.96,495800,{"date":884,"open":835,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-26",569.37,558.79999,563.87,-6.86,-1.2,991600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",559.82001,580.10999,558.96002,570.72998,18.98,3.44,509000,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-24",528.96997,555.85999,551.75,28.16,5.38,454300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",527.90997,531.049988,519.47998,523.59003,-12.4499,-2.32,348300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",532.21997,538.65997,528.53998,536.039978,3.61,0.68,296900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-18",531.59998,543.66998,529.77002,532.42999,16.32,3.16,531700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-17",527.84998,537.67999,512.67999,516.10999,-12.22,-2.31,322400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-16",527.71002,534.65997,522.90002,528.33002,4.16,0.79,222900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-15",522.69,532.030029,522.099976,524.16998,12.02,2.35,286000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":492,"volume":969,"transactions":9,"vwap":967},"2026-06-12",521.23999,523.70001,508.78,512.15002,-4.88,272300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-11",508.70001,517.60999,493.54001,517.030029,12.23,2.42,397700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-10",526.84003,530.60999,504.56,504.79999,-24.24,-4.58,221400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-09",519.89001,532.26001,514,529.039978,15.59,3.04,294700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":131,"volume":1004,"transactions":9,"vwap":1002},"2026-06-08",508.31,522.60999,501.70999,513.45001,5.02,332700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",510.98999,515.60999,503.76001,508.42999,-9.65,-1.86,363100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-04",520.79999,526.5,514.54999,518.080017,2.78,0.54,211000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-03",515.030029,526.95001,510.51001,515.29999,-1.07,-0.21,370300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-02",541.46997,542.19,511.92001,516.37,19.6,3.95,554600,{"date":1042,"open":1043,"high":1010,"low":1044,"close":1045,"change":426,"percent_change":1029,"volume":1046,"transactions":9,"vwap":1045},"2026-06-01",497.029999,489.53,496.76999,265900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-29",493.53,510.040009,490.59,502.16,5.14,1.03,609400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":259,"volume":1063,"transactions":9,"vwap":1061},"2026-05-28",492,500.44,481.48999,497.019989,-6.14,473300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":716,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-27",509.23999,519.41998,502.19,503.16,0.12,444600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":555,"volume":1079,"transactions":9,"vwap":1077},"2026-05-26",489.82999,507.75,488.45001,502.56,17.92,438900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-22",484.79999,492.32001,476.67001,484.64001,4.13,0.86,367000,{"date":1090,"open":1091,"high":1058,"low":1092,"close":1093,"change":1094,"percent_change":565,"volume":1095,"transactions":9,"vwap":1093},"2026-05-21",487.95001,475.22,480.51001,-12.82,538900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-20",484.26999,497.17001,477.059998,493.32999,10.64,2.2,370000,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-19",494.42999,479.64999,482.69,-18.72,-3.73,350900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-18",500.19,503.41,491.63,501.41,1.42,0.28,424200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-15",510.82999,511.92999,497.059998,499.98999,-14.39,-2.8,396300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":26,"volume":1138,"transactions":9,"vwap":1136},"2026-05-14",510.73001,515.53998,503.87,514.38,6.88,235000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":856,"percent_change":1030,"volume":1145,"transactions":9,"vwap":1144},"2026-05-13",506.62,509.94,499.82001,507.5,393200,{"date":1147,"open":1148,"high":964,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-12",521.12,506.84,508.54999,-12.93,-2.48,320000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":300,"volume":1161,"transactions":9,"vwap":1159},"2026-05-11",520.58002,525.60999,513.73999,521.47998,0.23,428300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":237,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-08",528,534.070007,520.90002,521.25,-1.02,244500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":438,"volume":1177,"transactions":9,"vwap":1175},"2026-05-07",543.94,551.5,524.46002,526.60999,-14.76,494400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-06",537.57001,547.33002,537.42999,541.37,19.17,3.67,383700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-05",516,523.81,511.26001,522.20001,7.34,1.43,388800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-04",525.72998,530.87,510.37,514.85999,-11.47,-2.18,481100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-01",539.58002,543.01001,526.099976,526.33002,-8.56,-1.6,467000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-30",532.02002,551.16998,530.030029,534.89001,17.27,3.34,965700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-29",522.83002,535.41998,511.94,517.62,22.1,4.46,1041900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-28",503.45001,508.079987,493.59,495.51999,-6.72,-1.34,558500,{"date":1242,"open":1049,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-27",504.31,492.17001,502.23999,11.27,2.3,596100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-24",493.10001,499.20001,488.48001,490.97,-2.7,-0.55,345100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-23",491.38,500.040009,484.76999,493.67001,3.91,0.8,541500,{"date":1268,"open":1143,"high":1143,"low":1269,"close":1270,"change":1271,"percent_change":695,"volume":1272,"transactions":9,"vwap":1270},"2026-04-22",488.38,489.76001,-2.93,365500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-21",493.85001,504.72,490.48999,492.69,-0.77,-0.16,475400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-20",484.070007,493.73999,481.73001,493.45999,6.35,1.3,271700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-17",484.059998,502.54001,483.73999,487.10999,7.89,1.65,461400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":856,"volume":1307,"transactions":9,"vwap":1305},"2026-04-16",485.70999,488.78,470.89999,479.22,-5.07,650500,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-15",515.090027,467.78,484.29001,-36.13,-6.94,1043100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-14",517.33002,524.42999,513.48999,520.41998,2.54,0.49,364700,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-13",503.51001,519.35999,517.88,12.57,2.49,470200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-10",491.25,508.23999,484.54001,505.31,16.63,3.4,525100,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-09",474.059998,492.059998,488.67999,10.6,2.22,262700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-08",474.25,482.22,468.97,478.079987,27.43,6.09,486200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":459,"volume":1366,"transactions":9,"vwap":1364},"2026-04-07",449.29001,454.10999,444.88,450.64999,-2.94,315200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":856,"percent_change":1373,"volume":1290,"transactions":9,"vwap":1372},"2026-04-06",451.16,457.42999,446.39001,453.59,-0.23,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-02",456.63,469.13,448.98001,454.64001,-10.2,-2.19,400300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":299,"volume":1390,"transactions":9,"vwap":1388},"2026-04-01",466.35001,476.69,462.20999,464.84,0.71,307800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-31",460.70999,468.38,451.39001,464.13,20.14,4.54,461800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-30",445.51999,449.76001,436.79001,443.98999,6.12,1.4,623100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-27",441.76999,447.37,434.059998,437.87,-0.43,-0.1,585200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-26",476.82999,481.95001,437.85999,438.29999,-43.38,-9.01,973900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":131,"volume":1434,"transactions":9,"vwap":1432},"2026-03-25",485.10001,489.049988,471.14001,481.67999,4.71,279600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-24",469.63,481.28,462.81,476.97,0.01,0,406800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-23",484.079987,487.14001,476.31,476.95999,9.08,1.94,359500,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":310,"volume":1459,"transactions":9,"vwap":1457},"2026-03-20",477.42001,464.64999,467.88,-9.33,493100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":503,"percent_change":1280,"volume":1466,"transactions":9,"vwap":1465},"2026-03-19",471.26001,482.41,467.98001,477.20999,345800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-18",482.39999,490.53,476.84,477.98999,-8.99,-1.85,272500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-17",482.59,488.040009,472.48999,486.98001,8.12,1.7,300200,{"date":1486,"open":1487,"high":1488,"low":1472,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-16",485,488.73999,478.85999,-2.1,-0.44,494200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1239,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-03-13",487.44,489.95001,471.01001,480.95999,-0.28,477100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-12",504.54001,506.25,480.66,482.29999,-26.36,-5.18,473100,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-11",512.059998,500.54999,508.66,-3.2,-0.63,243800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-10",515.22998,520.37,508.10999,511.85999,-5.1,-0.99,320800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1416,"volume":1534,"transactions":9,"vwap":1532},"2026-03-09",506.95001,520.02002,495.34,516.96002,-0.51,476700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-06",520.38,521.22998,504.98999,517.46997,-11.25,-2.13,443700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-05",544.59003,549.63,524.96997,528.71997,-21.95,-3.99,470100,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-04",557.41998,536,550.66998,-1.63,-0.3,502700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-03",546.85999,555.64001,536.5,552.29999,-11.1,-1.97,328100,{"date":1571,"open":1572,"high":1573,"low":1547,"close":1574,"change":1575,"percent_change":195,"volume":1576,"transactions":9,"vwap":1574},"2026-03-02",560.5,566.27002,563.40002,-6.54,504800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-27",546.34003,573.63,543.40997,569.94,25.53,4.69,928800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1230,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-26",541.94,548.27002,533.059998,544.40997,0.83,302100,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-25",558.29999,532.5,539.95001,-18.37,-3.29,584300,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":126,"volume":1608,"transactions":9,"vwap":1606},"2026-02-24",553.91998,569.83002,558.32001,3.48,223000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-23",562.02002,564.90997,547.94,554.84003,-6.17,-1.1,220300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1451,"volume":1625,"transactions":9,"vwap":1623},"2026-02-20",552.46997,572.65997,549.12,561.01001,10.69,366200,{"date":1627,"open":1628,"high":1629,"low":819,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-19",551.10999,562.62,550.32001,-3.57,-0.64,476300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-18",561.78003,568.34998,547.40997,553.89001,-11.61,-2.05,569000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":195,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-17",566.21997,574.28998,555.59003,565.5,-0.2,600800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":99,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-02-13",558.37,567.17999,554.080017,566.65002,1.45,442800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-12",562.34998,575.5,553.94,558.54999,1.04,0.19,883200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":248,"volume":1675,"transactions":9,"vwap":1673},"2026-02-11",546.82001,557.69,545.81,557.51001,8.95,630700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-10",533.039978,549.37,529.96002,548.56,19.27,3.64,430000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":749,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-02-09",530.22998,534.96002,520.39001,529.28998,-0.13,473800,{"date":1694,"open":1548,"high":1695,"low":1548,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-06",534.83002,529.97998,12.83,2.48,464000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":415,"volume":1707,"transactions":9,"vwap":1705},"2026-02-05",529.40997,534.51001,506.79001,517.15002,-17.38,591100,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-04",514.5,541.34003,534.53003,26.04,5.12,769400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-02-03",492.14001,513.81,491.29001,508.48999,13.2,2.67,444900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":77,"percent_change":300,"volume":1731,"transactions":9,"vwap":1730},"2026-02-02",492.10999,498.019989,488.14999,495.29001,585700,{"date":1733,"open":1531,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1030,"volume":1738,"transactions":9,"vwap":1736},"2026-01-30",497.14999,485.48999,495.079987,-1.03,553700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-29",489.10001,498.01001,480.81,496.10999,8.62,1.77,735200,{"date":1749,"open":1750,"high":1149,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-28",484.32001,472,487.48999,-11.31,-2.27,1184400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-27",510.81,516.15002,498.32001,498.79999,-13.61,-2.66,559500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-26",509.5,517.21002,506.17999,512.40997,2.65,0.52,416500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-23",508.14999,511.23999,501.17999,509.76001,0.08,0.02,506500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-22",518.030029,522.27002,501.16,509.67999,-6.74,-1.31,535500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-21",509.66,516.5,500.75,516.41998,10.98,2.17,1077500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-20",515.34998,516.29999,503.98001,505.44,-20.43,-3.88,518700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":924,"volume":1817,"transactions":9,"vwap":1815},"2026-01-16",524.64001,531.85999,521.32001,525.87,3.54,480000,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":673,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-15",530.32001,518.65997,522.33002,-0.56,355500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-14",530.25,532.38,519.40002,525.25,-5.75,-1.08,264900,{"date":1835,"open":1836,"high":1837,"low":1164,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-13",535.64001,539.57001,531,-2.25,-0.42,223700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":448,"volume":1849,"transactions":9,"vwap":1847},"2026-01-12",528.42999,538.090027,528.080017,533.25,3.02,233400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1687,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1687},"2026-01-09",524.12,536.52002,521.46002,13.61,2.63,372500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-08",506.29999,523.039978,502.48999,516.62,11.65,2.31,377100,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-07",524.37,503.23001,504.97,-14.88,-2.86,520300,{"date":1876,"open":1877,"high":1321,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-06",495,490.78,519.84998,15.95,3.17,572400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":179,"volume":1890,"transactions":9,"vwap":1888},"2026-01-05",499,511.20999,495.13,503.89999,4.99,334200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2026-01-02",488.17999,499.67001,484.92999,498.91,13.33,2.75,284900,{"date":1901,"open":1902,"high":1107,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-31",492.53,485.42001,485.57999,-8.42,-1.7,178300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-30",494.5,499.01001,490.95999,494,-2.58,-0.52,154700,{"date":1918,"open":1919,"high":1920,"low":1287,"close":1921,"change":1922,"percent_change":320,"volume":1923,"transactions":9,"vwap":1921},"2025-12-29",499.75,499.79999,496.57999,-1.58,140400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":609,"percent_change":1666,"volume":1930,"transactions":9,"vwap":1929},"2025-12-26",495.75,499.53,494.64999,498.16,123800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1021,"volume":1938,"transactions":9,"vwap":1936},"2025-12-24",496.16,498.64999,491.37,497.23001,2.68,89600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-23",495.97,497.39999,490.079987,494.54999,-0.93,-0.19,231200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-22",496.76001,497.35001,486.81,495.48001,-1.44,-0.29,399900,{"date":1958,"open":1959,"high":1911,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-19",492.67001,491.13,496.92001,2.91,0.59,804600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-18",494.019989,508.94,491.42001,494.01001,6.54,1.34,366900,{"date":1975,"open":1976,"high":1877,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-17",490.20001,486.48001,487.47,-4.96,-1.01,617600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":748,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-12-16",498.44,500.48999,488.20999,492.42999,-0.75,303500,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":759,"volume":1996,"transactions":9,"vwap":1994},"2025-12-15",509.54999,493.64999,496.13,-9.63,369200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":351,"volume":2004,"transactions":9,"vwap":2002},"2025-12-12",517,518.71002,504.47,505.76001,-9.1,297100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1201,"change":1450,"percent_change":779,"volume":2010,"transactions":9,"vwap":1201},"2025-12-11",509.84,525,506.91,567100,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-10",502.88,511.17001,499.12,505.78,5.29,1.06,507300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1985,"change":1365,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1985},"2025-12-09",499.85999,502.70999,497.54001,-0.58,445500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1212,"volume":2034,"transactions":9,"vwap":2032},"2025-12-08",510,514.64001,498.56,503.42999,-8.2,590200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":78,"volume":2042,"transactions":9,"vwap":2040},"2025-12-05",505.75,512.090027,503.42001,511.63,6.9,370900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-04",497,509.70001,489.57999,504.73001,4.72,0.94,712200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-03",487.32999,506.54001,486,500.01001,12.72,2.61,762800,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1491,"volume":2067,"transactions":9,"vwap":2065},"2025-12-02",492.029999,481.60001,487.29001,-2.17,490900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-12-01",491.35001,497.73999,487.92001,489.45999,-9.41,-1.89,478100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-28",496.32001,500.38,493.35999,498.87,5.47,1.11,215700,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-26",481.72,499.64999,493.39999,9.24,1.91,591300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-25",471.23001,485.85001,467.37,484.16,18.99,4.08,460600,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":1441,"volume":2109,"transactions":9,"vwap":2107},"2025-11-24",462.13,476.34,465.17001,0.05,757900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-21",449.19,470.39999,445.72,465.12,20.86,4.7,654500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1203,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-11-20",451.019989,455.48001,443.19,444.26001,-0.49,313000,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2003,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-11-19",459.5,444.39999,446.44,-2,364300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-18",457.31,461.16,452.41,455.54001,-4.35,-0.95,334300,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":1640,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-11-17",469.79001,458.22,459.89001,-2.46,300800,{"date":2151,"open":2152,"high":2153,"low":2145,"close":2154,"change":2155,"percent_change":1832,"volume":2156,"transactions":9,"vwap":2154},"2025-11-14",473.98999,481.57999,471.5,-5.16,246700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1955,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-11-13",481.84,488.98001,475.41,476.66,-0.06,482500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-12",489.059998,498.78,466.88,476.95001,-10.44,-2.14,546500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":847,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-11-11",491.20999,496.20999,486.47,487.39001,-0.41,257700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1129,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-11-10",493.5,495.17999,481.38,489.42001,-0.57,293700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-07",487.60001,494.059998,482.01001,492.22,1.22,0.25,433100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":679,"change":2204,"percent_change":77,"volume":2205,"transactions":9,"vwap":679},"2025-11-06",489,493.60999,486.029999,1.01,509600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2066,"percent_change":1491,"volume":2212,"transactions":9,"vwap":2211},"2025-11-05",488.95999,495.089996,481.070007,489.98999,466700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-04",490.84,494.20999,486.089996,492.16,-1.72,-0.35,620000,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-03",501.64001,488.019989,493.88,-11.12,-2.2,468300,{"date":2231,"open":2232,"high":2233,"low":679,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-31",495.69,505.34,505,9.31,1.88,396500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2232,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2232},"2025-10-30",483.91,508.73999,479.39999,7.91,1.62,712500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-29",499.37,507.54001,487.57999,487.78,-13.38,-2.67,532200,{"date":2256,"open":2257,"high":2258,"low":2257,"close":1787,"change":2259,"percent_change":1030,"volume":2260,"transactions":9,"vwap":1787},"2025-10-28",496.62,510.95999,-1.06,418100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-27",498.26999,506.75,491.39999,502.22,5.98,1.21,396000,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2197,"volume":2276,"transactions":9,"vwap":2274},"2025-10-24",502.91,490.57999,496.23999,1.25,683300,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-23",490.32001,504.23999,494.98999,1.92,0.39,588900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-22",550,568.97998,485.47,493.070007,-55.92,-10.19,1943900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-21",534.73999,553.67999,532.31,548.98999,14.24,2.66,784800,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":1684,"transactions":9,"vwap":2308},"2025-10-20",526.39001,538.16998,525.96002,534.75,11.8,2.26,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1525,"percent_change":1946,"volume":2317,"transactions":9,"vwap":2316},"2025-10-17",520.34003,525.17999,516.78998,522.95001,374900,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2025,"volume":2260,"transactions":9,"vwap":2322},"2025-10-16",530.94,520.71002,523.94,-3.05,{"date":2325,"open":2305,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-15",539.01001,523.13,526.98999,-3.85,-0.73,353200,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-14",520.21997,532.039978,517.37,530.84003,6.59,1.26,364200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":823,"volume":2348,"transactions":9,"vwap":2346},"2025-10-13",529.14001,530.20001,519.080017,524.25,-0.25,222300,{"date":2350,"open":2351,"high":2352,"low":965,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-10",537.26001,541.31,524.5,-9.84,-1.84,359300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-09",553.53998,553.66998,533.81,534.34003,-20.24,-3.65,443200,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-08",542.44,558.26001,540.28003,554.58002,12.55,2.32,371500,{"date":2376,"open":2377,"high":2378,"low":1688,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-07",553.76001,554.97998,542.030029,-11.57,-2.09,589700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":1021,"volume":2390,"transactions":9,"vwap":2388},"2025-10-06",559.14001,559.66998,545.70001,553.59998,2.97,420400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-10-03",544.40002,554.67999,538.38,550.63,4.02,0.74,409900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":588,"volume":2407,"transactions":9,"vwap":2405},"2025-10-02",537.20001,551.54999,534.95001,546.60999,9.55,497100,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1657,"volume":2415,"transactions":9,"vwap":2413},"2025-10-01",528.66998,537.82001,524.89001,537.059998,7.7,566500,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-30",519.34998,534.90002,529.35999,8.71,1.67,666000,{"date":2425,"open":2426,"high":2427,"low":1804,"close":2428,"change":2429,"percent_change":2347,"volume":2430,"transactions":9,"vwap":2428},"2025-09-29",523,525.79999,520.65002,-1.29,232400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-26",518.58002,524.34003,518.01001,521.94,5.76,1.12,242900,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":889,"volume":2447,"transactions":9,"vwap":2445},"2025-09-25",520.25,522.44,510.23001,516.17999,-6.26,509500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2443,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2443},"2025-09-24",528.51001,534.31,522.02002,-8.22,-1.55,293900,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":514,"percent_change":695,"volume":2462,"transactions":9,"vwap":2461},"2025-09-23",534.42999,538.63,526,530.65997,302900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1832,"volume":2470,"transactions":9,"vwap":2468},"2025-09-22",538.33002,538.58002,532.46002,533.83002,-5.81,420900,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":1490,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-09-19",546.66998,537.37,539.64001,-0.39,380500,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1279,"volume":2484,"transactions":9,"vwap":2482},"2025-09-18",549.21002,538.65002,541.73999,-4.19,533200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-17",552.65002,559.72998,537.71997,545.92999,-4.47,-0.81,493600,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":822,"volume":2501,"transactions":9,"vwap":2499},"2025-09-16",549.48999,558.10999,547.96997,550.40002,-1.45,352800,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-15",547.51001,559,541.87,551.84998,7.37,1.35,356800,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-12",560.65002,566.28003,543.26001,544.47998,-22.8001,-4.02,463700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-11",561.33002,577.20001,560.34998,567.28003,8.5,1.52,465100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":629,"volume":2536,"transactions":9,"vwap":2534},"2025-09-10",558,568.91998,540.78003,558.78003,0.7,521000,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-09-09",569.73999,572.54999,553.20001,558.080017,-22.38,-3.86,418300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-09-08",578.66998,582.21002,572.75,580.46002,2.41,0.42,277600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2389,"volume":2562,"transactions":9,"vwap":2560},"2025-09-05",566.29999,580.58002,565.91998,578.049988,16.68,437900,{"date":2564,"open":1679,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-09-04",567.15997,545.41998,561.37,16.33,3,378300,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-09-03",542.78003,545.60999,537,545.039978,1.47,0.27,332800,{"date":2581,"open":2287,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-09-02",554.19,541.19,543.57001,-14.29,-2.56,281700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":1955,"volume":2595,"transactions":9,"vwap":2593},"2025-08-29",561.32001,564.40997,553.13,557.85999,-1.62,306400,{"date":2597,"open":2598,"high":885,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2004,"transactions":9,"vwap":2600},"2025-08-28",568.59003,556.91998,559.47998,-7.52,-1.33,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1516,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-08-27",566.98999,571.91998,562.59998,567,-0.11,524300,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":1533,"volume":2618,"transactions":9,"vwap":2616},"2025-08-26",572.57001,575.26001,563.64001,567.63,-2.91,391200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-25",587.45001,590.98999,570.039978,570.53998,-21.38,-3.61,398600,{"date":2629,"open":2540,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-22",597.81,570.77002,591.91998,21.28,3.73,435600,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-21",584,586.01001,567.14001,570.64001,-18.44,-3.13,535400,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-08-20",610.080017,615.75,588.53003,589.080017,-24.39,-3.98,747800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-19",600.82001,616.5,599.16998,613.46997,13.41,2.23,363800,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1119,"volume":2670,"transactions":9,"vwap":2668},"2025-08-18",593.65002,601.34003,592,600.059998,8.4,194000,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-15",602.039978,591.64001,591.65997,-7.5,-1.25,237400,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":1641,"volume":2686,"transactions":9,"vwap":2684},"2025-08-14",598.51001,604.84998,593.56,599.15997,-12.53,281900,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-08-13",592.059998,613.58002,591.40997,611.69,21.17,3.58,482700,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":1407,"volume":2703,"transactions":9,"vwap":2701},"2025-08-12",584.090027,592.21997,580.40997,590.52002,8.16,278500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":630,"volume":2711,"transactions":9,"vwap":2709},"2025-08-11",579.48999,582.42999,571.12,582.35999,0.17,298500,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":1568,"volume":2718,"transactions":9,"vwap":2716},"2025-08-08",597.31,581.38,582.19,-11.67,244000,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1029,"percent_change":857,"volume":2725,"transactions":9,"vwap":2724},"2025-08-07",599.21997,604,591.45001,593.85999,190600,{"date":2727,"open":2728,"high":2728,"low":2667,"close":2729,"change":2730,"percent_change":1239,"volume":2731,"transactions":9,"vwap":2729},"2025-08-06",604.039978,594.92999,-8.07,217000,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2553,"volume":2739,"transactions":9,"vwap":2737},"2025-08-05",599.96997,608.79999,596.40002,603,2.52,341000,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":426,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-08-04",607.059998,613.85999,597.71997,600.47998,-0.89,255000,{"date":2749,"open":2750,"high":2750,"low":2751,"close":2752,"change":2643,"percent_change":1533,"volume":2753,"transactions":9,"vwap":2752},"2025-08-01",609.070007,598.27002,605.87,389900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":1029,"volume":2761,"transactions":9,"vwap":2759},"2025-07-31",613.84003,621.90002,607,609,-6.57,375800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-30",632.91998,634.02002,607.26001,615.57001,-23.95,-3.74,581600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-29",655.65997,656.37,633.34003,639.52002,-14.9,-2.28,390900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-07-28",663.56,663.90002,648.049988,654.41998,-6.4,-0.97,444300,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":1823,"volume":2795,"transactions":9,"vwap":2793},"2025-07-25",668.28003,652.20001,660.82001,-3.72,325800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":448,"volume":2803,"transactions":9,"vwap":2801},"2025-07-24",662.5,674.40002,659.82001,664.53998,3.74,397200,{"date":2805,"open":2806,"high":182,"low":2807,"close":2808,"change":2809,"percent_change":2338,"volume":2810,"transactions":9,"vwap":2808},"2025-07-23",679.44,657.89001,660.79999,40.83,1168300,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-07-22",598.25,620.049988,619.96997,18.9399,3.15,598600,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-21",611.46997,612,600.71002,601.030029,-8.4,-1.38,364500,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-18",613.71002,620.63,607.16998,609.42999,-2.42,-0.4,221600,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-17",599.89001,612.71002,598.12,611.84998,14.69,2.46,205500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-16",602.76001,604.15002,587.91998,597.15997,-7.06,-1.17,460500,{"date":2856,"open":2857,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-07-15",617.23999,603.60999,604.21997,-11.03,-1.79,265500,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1212,"percent_change":822,"volume":2869,"transactions":9,"vwap":2868},"2025-07-14",615.76001,618.66998,611.90997,615.25,227500,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":339,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-07-11",611.090027,620.10999,609.75,616.84998,-0.09,250100,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":1331,"volume":2885,"transactions":9,"vwap":2883},"2025-07-10",601.54999,624.099976,596.96997,617.38,15,386500,{"date":2887,"open":2888,"high":2889,"low":2689,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-07-09",598.14001,603.5,602.38,7.84,1.32,245500,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-07-08",591.70001,599,590.33002,594.53998,2.45,0.41,351600,{"date":2904,"open":2905,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-07-07",602.69,588.69,592.090027,-12.1299,-2.01,378000,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2859,"change":86,"percent_change":121,"volume":2916,"transactions":9,"vwap":2859},"2025-07-03",605,606.45001,599.17999,155600,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":898,"percent_change":448,"volume":2923,"transactions":9,"vwap":2922},"2025-07-02",598.5,604.16998,594.57001,602.099976,305300,{"date":2925,"open":2926,"high":2722,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-07-01",574,573.62,598.65997,25.42,4.43,529300,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2204,"volume":2939,"transactions":9,"vwap":2937},"2025-06-30",568.15002,573.59998,562.33002,573.23999,5.75,369000,{"date":2941,"open":2942,"high":2550,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-06-27",560.27002,555.27002,567.48999,2.98,0.53,484200,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-06-26",564.62,567.5,561.030029,564.51001,-0.47,-0.08,228600,{"date":2958,"open":2959,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2330,"volume":2963,"transactions":9,"vwap":2961},"2025-06-25",571.79999,562.67999,564.97998,-4.17,205800,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":167,"volume":2971,"transactions":9,"vwap":2969},"2025-06-24",566.65997,569.85999,562.099976,569.15002,4.97,317300,{"date":2973,"open":2974,"high":2975,"low":2974,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-06-23",547.90997,565.56,564.17999,14.03,2.55,306900,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2661,"percent_change":2901,"volume":2986,"transactions":9,"vwap":2985},"2025-06-20",552.32001,558.25,547.32001,550.15002,746500,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":1451,"volume":2994,"transactions":9,"vwap":2992},"2025-06-18",538.71002,555.22998,538.099976,547.91998,10.45,586900,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-17",538.039978,546.59003,536.69,537.46997,-6.49,-1.19,351500,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-06-16",545.23999,546.84003,540.030029,543.96002,5.87,1.09,379700,{"date":3014,"open":3015,"high":3016,"low":3017,"close":1845,"change":3018,"percent_change":2228,"volume":3019,"transactions":9,"vwap":1845},"2025-06-13",541.35999,547.16998,536.15002,-12.12,311000,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":1691,"volume":3027,"transactions":9,"vwap":3025},"2025-06-12",552.53998,555.41998,548.17999,550.21002,-0.74,345000,{"date":3029,"open":3030,"high":3031,"low":2985,"close":3032,"change":3033,"percent_change":503,"volume":3034,"transactions":9,"vwap":3032},"2025-06-11",559.96997,561.72998,550.95001,-4.34,254200,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":92,"percent_change":340,"volume":3041,"transactions":9,"vwap":3040},"2025-06-10",559.96002,564,553.34998,555.28998,345500,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":2802,"percent_change":924,"volume":3048,"transactions":9,"vwap":3047},"2025-06-09",554.42999,558.16998,551.35999,556.090027,283700,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-06-06",556.59003,556.81,542.84003,552.34998,1.74,0.32,387500,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-06-05",562.38,562.45001,546.83002,550.60999,-10.9,-1.94,388300,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-06-04",564.26001,565.37,558.17999,561.51001,0.77,0.14,262600,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":2244,"volume":3083,"transactions":9,"vwap":3081},"2025-06-03",551.40002,561.46002,550.65002,560.73999,8.96,269300,{"date":3085,"open":1606,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":227,"volume":3090,"transactions":9,"vwap":3088},"2025-06-02",560.15002,544.070007,551.78003,-12.67,429500,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":2746,"volume":3098,"transactions":9,"vwap":3096},"2025-05-30",568.94,569.080017,562.16998,564.45001,-5.05,901800,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":2339,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3104},"2025-05-29",573.35999,576.16998,565.40997,569.5,0.22,361000,{"date":3108,"open":3109,"high":3110,"low":846,"close":3111,"change":3112,"percent_change":759,"volume":3113,"transactions":9,"vwap":3111},"2025-05-28",577.73999,582.25,568.23999,-10.98,365800,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3119},"2025-05-27",572.059998,582,567.090027,579.21997,12.06,2.13,468200,{"date":3124,"open":3125,"high":3126,"low":1645,"close":2565,"change":3127,"percent_change":2429,"volume":3128,"transactions":9,"vwap":2565},"2025-05-23",567.12,572.58002,-7.44,288400,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":3136,"volume":2562,"transactions":9,"vwap":3134},"2025-05-22",567.52002,579.070007,561.34998,574.59998,4.65,0.82,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-05-21",589.5,595.45001,569.22998,569.95001,-27.1,-4.54,600100,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3151},"2025-05-20",601.85999,604.75,595.72998,597.049988,-7.42,-1.23,216500,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":1030,"volume":3162,"transactions":9,"vwap":3160},"2025-05-19",595.34998,606.070007,594.34998,604.46997,-1.3001,201200,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3166,"change":3168,"percent_change":1451,"volume":3169,"transactions":9,"vwap":3166},"2025-05-16",599.28003,605.77002,592.77002,11.5501,272200,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3175},"2025-05-15",589.25,594.67999,587.34998,594.21997,2.85,0.48,175500,{"date":3180,"open":3181,"high":3181,"low":2850,"close":3182,"change":3183,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3182},"2025-05-14",602.15997,591.37,-10.97,-1.82,340000,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":2084,"volume":3193,"transactions":9,"vwap":3191},"2025-05-13",596.85999,605.91998,595,602.34003,6.6101,267900,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3150,"change":3199,"percent_change":3200,"volume":2501,"transactions":9,"vwap":3150},"2025-05-12",590.60999,597.22998,585.88,22.03,3.84,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},"2025-05-09",578.94,583.12,569.46002,573.70001,-2.68,-0.46,274900,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3215},"2025-05-08",572.53003,584.34998,571.66998,576.38,8.41,1.48,248400,{"date":3220,"open":3221,"high":3222,"low":3095,"close":3223,"change":3224,"percent_change":1160,"volume":3225,"transactions":9,"vwap":3223},"2025-05-07",568.60999,571.21002,567.96997,1.29,329500,{"date":3227,"open":2377,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":162,"volume":3232,"transactions":9,"vwap":3230},"2025-05-06",569.57001,552.79999,566.67999,3.76,420100,{"date":3234,"open":3235,"high":3236,"low":3235,"close":3237,"change":3238,"percent_change":2197,"volume":3239,"transactions":9,"vwap":3237},"2025-05-05",555.94,567.28998,562.91998,1.41,631800,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3072,"change":3245,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3072},"2025-05-02",563.81,570.28998,559.90002,4.49,0.81,447700,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":2236,"volume":3255,"transactions":9,"vwap":3253},"2025-05-01",553.54999,569.20001,549.90002,557.02002,10.27,470500,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3261,"change":3262,"percent_change":278,"volume":3263,"transactions":9,"vwap":3261},"2025-04-30",529.049988,547.48999,527.64001,546.75,11.84,519000,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3269,"change":2802,"percent_change":2535,"volume":3270,"transactions":9,"vwap":3269},"2025-04-29",526.87,536.56,525.58002,534.90997,297500,{"date":3272,"open":3273,"high":3274,"low":3275,"close":3276,"change":3277,"percent_change":111,"volume":3278,"transactions":9,"vwap":3276},"2025-04-28",526.92999,536.75,525.92999,531.16998,3.86,393400,{"date":3280,"open":3281,"high":3282,"low":3283,"close":3284,"change":3285,"percent_change":3286,"volume":3287,"transactions":9,"vwap":3284},"2025-04-25",523.92999,529.63,519.70001,527.31,3.26,0.62,413200,{"date":3289,"open":3290,"high":3291,"low":3292,"close":3293,"change":3294,"percent_change":3295,"volume":3296,"transactions":9,"vwap":3293},"2025-04-24",521.31,526.57001,504.42001,524.049988,15.29,3.01,638600,{"date":186,"open":3298,"high":3299,"low":3300,"close":3301,"change":3302,"percent_change":3303,"volume":3304,"transactions":9,"vwap":3301},503.040009,542,501.38,508.76001,5.72,1.14,1369800]