[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVMI":3,"homepage-market-summary":30,"stock-historical-NVMI":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NVMI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Nova Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Nova Ltd is a provider of metrology and process control solutions used in semiconductor manufacturing. The company provides high-performance metrology solutions across the semiconductor fabrication lifecycle and develops differentiated inline metrology solutions deployed by a broad range of customers, including integrated circuit manufacturers. Its portfolio combines high-precision hardware and software, enabling customers to improve device performance, enhance yields, and accelerate time to market. Its products include Dimensional Metrology, Materials Metrology, Chemical Metrology, and Software Solutions. The company operates in China, Taiwan, R.O.C., the United States and other regions, with maximum revenue coming from China.","1,612",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},354.59,368.86,369.05,345.87,377.77,-23.18,-6.14,394725.35213,18425,356.4311,615.98999,266.42999,420467.19169338094,25.2,6662,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":13,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":13,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":13,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":74},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":74},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":74},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":74},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":74},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":74},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":74},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":74},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":74},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":13},"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":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},176.52,393901,143773732.306732,80.88,"2025-04-28",[186,187,196,207,218,229,240,251,262,272,283,294,305,316,327,338,349,360,370,381,392,403,413,424,435,445,456,467,478,489,500,511,522,533,543,554,564,575,586,597,608,619,630,640,651,662,673,684,695,706,717,728,739,750,761,772,782,793,804,813,822,830,837,846,855,864,872,881,890,899,907,915,924,933,941,949,958,966,975,984,993,1001,1010,1019,1027,1036,1045,1054,1063,1071,1080,1089,1098,1107,1116,1125,1134,1143,1152,1161,1169,1176,1185,1194,1203,1212,1221,1229,1238,1247,1255,1263,1271,1280,1288,1297,1306,1315,1323,1332,1340,1349,1358,1366,1374,1383,1391,1400,1409,1417,1426,1434,1443,1452,1460,1469,1478,1486,1494,1503,1511,1520,1529,1538,1547,1556,1565,1574,1582,1590,1599,1608,1617,1626,1634,1642,1651,1660,1668,1675,1683,1692,1701,1710,1718,1726,1734,1741,1750,1757,1766,1774,1782,1790,1799,1808,1815,1824,1833,1841,1850,1859,1867,1875,1884,1893,1901,1908,1917,1924,1933,1942,1951,1960,1968,1977,1984,1993,2001,2008,2017,2025,2034,2042,2051,2060,2068,2077,2086,2093,2102,2111,2120,2129,2137,2146,2155,2163,2172,2181,2188,2197,2205,2213,2222,2230,2238,2246,2255,2264,2272,2281,2290,2298,2307,2315,2323,2331,2339,2348,2355,2364,2372,2381,2389,2397,2406,2415,2424,2433,2442,2449,2457,2465,2473,2482,2491,2499,2507,2513,2522,2531,2538,2546,2553,2562,2569,2577,2584,2592,2601,2609,2616,2623,2631,2639,2648,2657,2666,2673,2682,2691,2698,2706,2714,2722,2730,2738,2746,2754,2763,2772,2780,2787,2795,2803,2812,2821,2830,2837,2845,2854,2861,2869,2877,2886,2895,2904,2912,2919,2926,2934,2941,2950,2957,2966,2974,2982,2990,2998,3004,3013,3020,3027,3036,3044,3050,3058,3066,3075,3082,3090,3099,3108,3116,3124,3130,3138,3147,3156,3163,3169,3176,3185,3193,3201,3210,3217,3225,3234,3240,3248,3255,3263,3272,3281,3290,3297,3306,3314,3322,3330,3337,3343,3351],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":40,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},381.44,385.67,375.35,-16.71,-4.24,283359.679062,12096,379.1252,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",397.4,399.32,393.25,394.48,1.62,0.41,225671.16921,13854,396.1724,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",394.65,398.515,388.56,392.86,-3.26,-0.82,241816.748547,13057,394.3144,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",399.38,402.05,392.205,396.12,9.52,2.46,226769.342086,10515,396.0288,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",385.59,390.395,378.425,386.6,1.4,0.36,167591.817727,10043,385.488,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",385.51,388.68,381.99,385.2,0.08,0.02,340093.213494,9017,385.4822,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",381.04,385.73,376.4,385.12,14.7,3.97,207387.454136,10685,381.5578,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":137,"volume":269,"transactions":270,"vwap":271},"2026-09-28",365.36,373.21,360.01,370.42,2.19,250125.061979,9858,369.3904,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",367.85,372,365.44,368.23,1.43,0.39,308606.237872,9762,368.7285,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",359.46,366.96,356.36,366.8,1.07,0.29,221734.889697,9304,363.7596,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",367.15,369.06,357.53,365.73,-4.22,-1.14,312181.295425,10046,365.1381,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",356.97,370.99,355.81,369.95,7.14,1.97,502981.415926,13730,365.2991,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",360.58,366.68,352.42,362.81,6.7,1.88,465391.099048,14102,362.2953,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",349.44,357.43,343.5,356.11,8.04,2.31,2687210.143188,20240,355.1488,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-17",348.24,349.68,344.01,348.07,8.82,2.6,533164.944364,18281,347.6084,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-16",340.35,344.92,336.9,339.25,4.17,1.24,469925.927412,17752,340.3507,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-15",341.1,329.57,335.08,0.43,0.13,543542.809033,23705,333.0468,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-14",347.11,348.8,331.885,334.65,-37.16,-9.99,892639.806015,31727,337.5772,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-11",370.285,372.13,363.22,371.81,5.78,1.58,353790.239168,15579,370.2894,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-10",365.51,374.19,364.21,366.03,-7.82,-2.09,565529.037343,21041,368.4326,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":213,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-09",376.82,381.21,373.04,373.85,-0.86,459633.876865,17957,376.2069,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-08",383.94,387.71,374.96,377.11,5.01,1.35,727331.976516,27326,380.261,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-04",361.22,376.85,360.31,372.1,19.4,5.5,700439.992218,22032,371.2618,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":107,"volume":442,"transactions":443,"vwap":444},"2026-09-03",342.99,354.64,339.36,352.7,3.1,664790.661433,24029,350.1409,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-02",354.21,356.52,344.53,349.6,11.96,3.54,498214.619203,24053,348.5877,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-09-01",344.37,345.43,335.47,337.64,-10.81,-3.1,522939.424074,22846,338.6787,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-31",353.41,354.05,346.25,348.45,-0.61,-0.17,310689.221343,12910,349.1424,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-28",368.59,370.44,347.27,349.06,-21.855,-5.89,494911.493747,17399,352.1596,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-27",379.8,380.82,362.85,370.915,4.565,1.25,557327.351243,16856,370.0155,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-26",367.51,371.92,358.37,366.35,-1.91,-0.52,403139.522713,14072,364.9009,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-25",371,371.7,364.44,368.26,5.51,1.52,267546.79394,12140,366.9929,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-24",372.03,372.44,352.77,362.75,-14.24,-3.78,527125.590551,19384,361.6937,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":102,"volume":540,"transactions":541,"vwap":542},"2026-08-21",386.28,387.31,371.52,376.99,-6.88,351974.048447,14516,375.7551,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-20",385.66,389.22,378.46,383.87,-1.46,-0.38,286500.467147,11016,382.8956,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-19",392.5,374.71,385.33,-5.63,-1.44,477733.518076,15898,385.0392,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-18",403.38,403.96,386.39,390.96,-29.83,-7.09,768373.156234,21145,391.6477,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-17",418.94,431.58,415.545,420.79,2.67,0.64,374036.607483,14824,422.2902,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-14",413.29,424.9,410.1,418.12,6.62,1.61,452772.037725,17510,416.8931,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-13",404.91,419.545,402.015,411.5,5.6,1.38,394613.317147,16231,412.2227,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-12",412.08,412.9803,403,405.9,9.95,2.51,414835.478624,15761,407.1807,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-11",397.54,398.4975,389.65,395.95,11.15,2.9,286867.984641,12582,393.6736,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":399,"volume":637,"transactions":638,"vwap":639},"2026-08-10",400.94,401.09,384.42,384.8,-8.22,397800.300866,15549,387.9752,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-07",396.57,399.855,375.63,393.02,11.7,3.07,461114.556721,17263,388.8937,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-06",402.91,404.98,378.01,381.32,-21.06,-5.23,913825.288038,27862,387.963,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-05",406.9,416.83,398.03,402.38,-11.12,-2.69,465390.600355,18193,407.0032,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-08-04",411.88,415.56,402.695,413.5,19.81,5.03,697943.777899,18256,411.8543,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-08-03",378.18,397.72,373.29,393.69,2.82,0.72,489309.284544,17500,389.4609,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-31",402.9,417.77,388.07,390.87,-3.2,-0.81,389733.730874,16621,397.1948,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-30",382.9,401.22,377.01,394.07,27.16,7.4,1044082.937765,27716,392.8191,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-29",397.79,401.4,356.5,366.91,-35.41,-8.8,1052064.929702,31147,374.153,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-28",411.45,413.52,394.645,402.32,-26.56,-6.19,819808.453351,32832,403.0291,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-27",445.29,451.39,414.3701,428.88,-9.1,-2.08,499636.14498,20205,426.477,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-24",457.51,460,432.39,437.98,-17.39,-3.82,490857.701135,18222,439.7719,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-23",450.06,460.49,445.18,455.37,0.95,0.21,308132.70277,13296,452.1907,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":290,"volume":779,"transactions":780,"vwap":781},"2026-07-22",449.32,463.89,445.92,454.42,1.32,329711.333003,13179,454.9027,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-21",454.19,459.73,444.61,453.1,19.93,4.6,619470.889822,19463,451.9356,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-20",447.31,450.72,430.31,433.17,-4.29,-0.98,354514.852675,14433,436.2849,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-17",429.029999,450.48999,421.78,437.45999,-13.67,-3.03,684400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-16",457.94,473.34,443.89999,451.13,-21.35,-4.52,786700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":38,"volume":829,"transactions":9,"vwap":827},"2026-07-15",488.39001,490.47,459.60999,472.48001,-1.06,625200,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":789,"volume":836,"transactions":9,"vwap":834},"2026-07-14",488.20999,471.34,473.54001,20.81,430100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-13",455.85001,465.48999,448.23001,452.73001,-23.17,-4.87,462100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-10",464.72,480.13,458.37,475.89999,1.91,0.4,228600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-09",469.82999,486.78,469.089996,473.98999,22,4.87,510300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":496,"volume":871,"transactions":9,"vwap":869},"2026-07-08",439.48999,454.39001,432.73001,451.98999,5.56,531200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-07",435.70001,453,431.64999,446.42999,-20.2,-4.33,857000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-07-06",478.94,490,464.98001,466.63,-3.51,-0.75,449000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-07-02",500.53,508.14001,452.32001,470.14001,-32.46,-6.46,856600,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-07-01",523.96002,499.35999,502.60001,-40.34,-7.43,675500,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-30",518.40002,552.39001,542.94,22.55,4.33,572100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-29",494.88,524,477.76999,520.39001,31.81,6.51,448000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-26",505.42001,511.12,483.79001,488.57999,-45.66,-8.55,822100,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-25",550.59998,516.12,534.23999,12.31,2.36,453400,{"date":942,"open":943,"high":944,"low":893,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-24",527.34003,533.71997,521.92999,-5.95,-1.13,344200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-23",536.52002,545.27002,522.039978,527.88,-55.22,-9.47,733300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":420,"volume":965,"transactions":9,"vwap":963},"2026-06-22",582.5,586.13,562.090027,583.099976,7.79,404700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-18",572.98999,582.32001,565.23999,575.31,20.89,3.77,574100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-17",569.46002,578.92999,552.34003,554.41998,3.73,0.68,375100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-16",590.78998,601.28998,549.42999,550.69,-54.96,-9.07,664200,{"date":994,"open":995,"high":25,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-15",608.35999,603.92999,605.65002,22.6,3.88,555100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-12",560.47998,588.40002,556,583.049988,23.43,4.19,463500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-11",527.22998,561.39001,525.72998,559.62,51.27,10.09,635200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":21,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-06-10",503.029999,540.71997,500.20001,508.35001,-1.19,466200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-09",521.57001,545.26001,474.78,514.48999,6.53,1.29,513700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-08",506.79001,526.34998,497.12,507.95999,32.2,6.77,535600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-05",501.82001,505.82001,474.79001,475.76001,-44.64,-8.58,970500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-06-04",521.5,535.90002,508.26999,520.40002,-9.64,-1.82,521200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":778,"volume":1070,"transactions":9,"vwap":1068},"2026-06-03",522.01001,536.33002,511.019989,530.039978,6.91,247800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-06-02",496.45001,524.27002,488.34,523.13,41.31,8.57,487200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-06-01",500.92001,501.23999,474.35001,481.82001,-20.51,-4.08,338100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-29",520.10999,524.96002,498.37,502.32999,-3.64,-0.72,338500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-28",516.20001,520.48999,496.75,505.97,-6.18,-1.21,361300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-27",544.51001,545.62,506.089996,512.15002,-15.1,-2.86,409200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-26",519.66998,533,510.45001,527.25,23.76,4.72,497100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-22",500.82999,505.82999,492.95999,503.48999,6.99,1.41,214500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-21",492.57999,499.56,481.85999,496.5,2.47,0.5,332800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-20",484,496,477.5,494.029999,21.54,4.56,355400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-19",472.47,485.70001,462.76999,472.48999,-14.26,-2.93,412400,{"date":1162,"open":1032,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-18",516,477.57001,486.75,-22.4,-4.4,638300,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1160,"transactions":9,"vwap":1173},"2026-05-15",541.56,509.01001,509.14999,-46.96,-8.44,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-14",518.76001,565,506.75,556.10999,52.46,10.42,599100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-13",499.12,507.26999,479.78,503.64999,10.46,2.12,475500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-12",511.73001,512.26001,477.040009,493.19,-32.82,-6.24,499700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-11",520.099976,529.84003,507.73001,526.01001,4.85,0.93,370300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-08",515.34003,521.84003,511.19,521.15997,16.62,3.29,391400,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-05-07",530,496.48001,504.54001,-30,-5.61,330000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-05-06",534.90002,538.099976,523.21997,534.53998,18.87,3.66,426700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-05-05",507.45999,518.89001,501.78,515.66998,23.38,4.75,382500,{"date":1248,"open":1249,"high":1187,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-05-04",494.39001,484.20999,492.29001,-2.2,-0.44,252100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1025,"volume":1262,"transactions":9,"vwap":1260},"2026-05-01",496.029999,501.049988,488.92999,494.48999,-5.94,213400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":46,"volume":1270,"transactions":9,"vwap":1268},"2026-04-30",505.32001,507.32001,485.5,500.42999,-1.04,372700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-29",502.17001,505.73001,492.070007,501.47,2.52,0.51,266300,{"date":1281,"open":1282,"high":1283,"low":1146,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-28",506.73999,518,498.95001,-31.35,-5.91,326400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-27",542.090027,542.56,520,530.29999,-12.65,-2.33,248600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-24",530.40997,550,520.71002,542.95001,20.04,3.83,379900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-23",525.14001,533.35999,509.76001,522.90997,1.79,0.34,295400,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-22",535.29999,510.070007,521.12,-6.63,-1.26,399500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-21",535.78998,544.62,522.66998,527.75,-4.42,-0.83,231400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":582,"volume":1339,"transactions":9,"vwap":1337},"2026-04-20",526.78998,533.70001,521.080017,532.16998,3.41,238100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-17",524.87,528.79999,518.21997,528.76001,14.54,2.83,238300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-16",518.85999,524.76001,509.37,514.21997,-3.21,-0.62,206100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":73,"volume":1365,"transactions":9,"vwap":1363},"2026-04-15",513.65997,517.94,499.76001,517.42999,2.4,272200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":388,"volume":1373,"transactions":9,"vwap":1371},"2026-04-14",519.46002,521.81,508.57001,515.030029,8,187700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-13",493.54001,509.12,491,507.029999,10.97,2.21,212100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":853,"volume":1390,"transactions":9,"vwap":1388},"2026-04-10",498.97,503.01001,493,496.059998,1.98,233200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-04-09",485.01001,496.35001,483.92001,494.079987,18.56,3.9,300800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-04-08",473.60001,482.079987,466.23999,475.51999,31.16,7.01,546100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1025,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-04-07",433.26001,452.059998,429,444.35999,-0.27,256500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-04-06",446.45999,449.82999,436.44,445.54999,3.31,0.75,331900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":887,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-04-02",425,453.32999,422.070007,442.23999,-0.79,314300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-04-01",438.67999,455.73999,438.089996,445.75,11.47,2.64,394400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-31",424.57001,438.14001,419.14999,434.28,21.05,5.09,693200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1201,"volume":1459,"transactions":9,"vwap":1457},"2026-03-30",442.44,445.38,408.38,413.23001,-27.49,460900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-27",443.20999,445.98001,428.35001,440.72,-12.89,-2.84,468100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-26",471.79001,471.92999,452.25,453.60999,-27.67,-5.75,411900,{"date":1479,"open":1480,"high":832,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-25",485.31,474.29001,481.28,-4.15,-0.85,303600,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-24",467.51001,495,485.42999,14.56,3.09,394100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-23",467.91,484.54001,465.92001,470.87,5.57,1.2,427000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":560,"volume":1510,"transactions":9,"vwap":1508},"2026-03-20",483.51001,494.10001,450.32999,465.29999,-6.78,551300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-19",450.5,475.66,443,472.079987,14.28,3.12,339800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-18",449.48999,466.79999,445.14999,457.79999,12.28,2.76,313500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-17",439.5,445.82001,435.12,445.51999,7.77,1.77,125300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-16",445.97,447,435.51999,437.75,9.15,2.13,213600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-13",425.81,436.23001,423.32999,428.60001,8.49,2.02,255800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-12",431.079987,432.85001,417.54001,420.10999,-15.66,-3.59,352000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-11",434.049988,442.89001,431.34,435.76999,3.6,0.83,275800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":46,"volume":1581,"transactions":9,"vwap":1579},"2026-03-10",433.049988,444.82999,428.45001,432.17001,-0.89,357200,{"date":1583,"open":1584,"high":1448,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-03-09",405.39999,401,433.059998,21.73,5.28,403400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-03-06",425.73999,431.78,405,411.32999,-26.27,-6,391200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-03-05",436.01001,444.029999,422.29999,437.60001,-4.02,-0.91,386400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-03-04",431.98001,442.70999,429.56,441.62,16.37,3.85,271900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-03-03",428.31,436.87,418.64001,425.25,-22.95,-5.12,729700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1545,"volume":1633,"transactions":9,"vwap":1631},"2026-03-02",442.73999,454.97,439.23001,448.20001,9.34,400400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":53,"volume":1641,"transactions":9,"vwap":1639},"2026-02-27",435.66,440.66,430.54001,438.85999,-2.91,453000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-26",457.17999,457.39001,426.089996,441.76999,-15.24,-3.33,466600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-25",459.42999,463.98999,453.82999,457.01001,1.99,0.44,374800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":690,"volume":1667,"transactions":9,"vwap":1665},"2026-02-24",444.95001,461.049988,444.48999,455.019989,12.49,290700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1034,"percent_change":290,"volume":1674,"transactions":9,"vwap":1673},"2026-02-23",439.72,448.029999,432.95999,442.53,297500,{"date":1676,"open":1677,"high":1678,"low":806,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-20",436.29999,449.78,441.23999,-1.43,-0.32,337400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-19",444.23999,450.88,435.48001,442.67001,-9.18,-2.03,330800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-18",448.42001,459.91,445.22,451.85001,9.54,2.16,506400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-17",436.019989,452.98999,427.67001,442.31,-1.45,-0.33,467400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":768,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-02-13",443.85999,454.32001,437.5,443.76001,0.05,373600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1509,"volume":1725,"transactions":9,"vwap":1723},"2026-02-12",472.95001,476.10001,435.53,443.54999,-32.28,709400,{"date":1727,"open":1514,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-02-11",483.14001,461.70999,475.82999,15.03,3.26,530500,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1356,"volume":1740,"transactions":9,"vwap":1738},"2026-02-10",467.59,456.57999,460.79999,-2.89,221700,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-02-09",450,465.79001,447.76001,463.69,3.74,0.81,339600,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":964,"volume":1756,"transactions":9,"vwap":1754},"2026-02-06",430.85999,465.44,459.95001,33.24,449200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-02-05",415.45001,431.48999,413.45999,426.70999,11.07,2.66,429100,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-02-04",445.60999,405.14999,415.64001,-30.02,-6.74,727100,{"date":1775,"open":1736,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-02-03",471.82999,434.66,445.66,-8.49,-1.87,467600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":702,"volume":1789,"transactions":9,"vwap":1787},"2026-02-02",455.070007,464.12,447.42001,454.14999,-3.69,631100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-30",484.85999,491.28,452.029999,457.84,-39.79,-8,802200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-29",487.64999,497.92999,474.67001,497.63,10.45,2.14,426600,{"date":1809,"open":1810,"high":1188,"low":1811,"close":1812,"change":1813,"percent_change":1192,"volume":1814,"transactions":9,"vwap":1812},"2026-01-28",506.35001,473.98001,487.17999,10.11,356700,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-27",475.48001,484.13,469.73999,477.070007,15.01,3.25,365900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-26",465.17999,468.63,459.10999,462.059998,1.15,0.25,215100,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-23",462.54999,436.32999,460.91,-0.46,-0.1,344400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-22",472.45001,475,457.45001,461.37,-1.65,-0.36,295500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-21",456.88,471.60999,446.63,463.019989,10.93,2.42,461400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":278,"volume":1866,"transactions":9,"vwap":1864},"2026-01-20",444.72,462.89999,440.60001,452.089996,6.39,434700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":625,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2026-01-16",442.29999,450.92999,439.60001,445.70001,2.57,391800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-15",438.92999,448.60999,433.20001,434.54999,21.51,5.21,579900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-14",402.040009,414.95999,400.34,413.040009,8.39,2.07,583600,{"date":1894,"open":1594,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2026-01-13",408.59,401.20001,404.64999,1.03,0.26,255500,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1906,"percent_change":1857,"volume":1907,"transactions":9,"vwap":1905},"2026-01-12",391.91,406.98001,403.62,9.55,259400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2026-01-09",383.040009,398.39999,380.51001,394.070007,18.28,4.86,394000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1355,"percent_change":1484,"volume":1923,"transactions":9,"vwap":1922},"2026-01-08",375.57001,377.10999,366.82999,375.79001,424100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2026-01-07",385.82001,386.87,375.73999,379,-12.31,-3.15,329800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2026-01-06",383.049988,395.20001,383.019989,391.31,8.43,2.2,505000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2026-01-05",360.59,386.040009,358.48001,382.88,35.54,10.23,659700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2026-01-02",336,351.76999,335.41,347.34,18.95,5.77,392600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-31",339.48999,341.67999,328.39001,-7.65,-2.28,209200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-30",338.28,339.73999,334.37,336.040009,2.05,0.61,179300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":647,"percent_change":1210,"volume":1983,"transactions":9,"vwap":1982},"2025-12-29",328.69,334.76999,327.79999,333.98999,139800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-26",334.01001,335.59,330.17001,330.92001,-5.42,-1.61,113100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":691,"volume":2000,"transactions":9,"vwap":1998},"2025-12-24",337.23999,338.35001,333.17999,336.34,2.39,109800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":278,"percent_change":365,"volume":2007,"transactions":9,"vwap":2006},"2025-12-23",332.019989,335.25,329.76001,333.95001,145900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-22",333.89001,334.47,328.20001,332.51999,9.69,3,257800,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-19",313.32999,327.10999,322.82999,10.05,3.21,499300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-18",314.95001,321.29001,312.26999,312.78,11.83,3.93,290400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1990,"volume":2041,"transactions":9,"vwap":2039},"2025-12-17",316.57999,322.20001,298.45001,300.95001,-17.26,422800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-16",318.57999,326.37,317.12,318.20999,-5.99,-1.85,211400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-12-15",322.54999,329.070007,319.60999,324.20001,8.36,2.65,395200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":946,"volume":2067,"transactions":9,"vwap":2065},"2025-12-12",328.82999,332.84,311.69,315.84,-19.98,473200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-12-11",331.13,337.38,324.47,335.82001,0.99,0.3,296700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-12-10",335.13,338.12,328.76999,334.82999,-1.81,-0.54,381000,{"date":2087,"open":2088,"high":1996,"low":2089,"close":2090,"change":2091,"percent_change":1830,"volume":2092,"transactions":9,"vwap":2090},"2025-12-09",327.53,326.54999,336.64001,3.82,300300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-12-08",326.29999,334,326.20001,332.82001,8.37,2.58,193500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-12-05",324.42999,328.39999,320.17999,324.45001,3.91,1.22,186700,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-12-04",321.39999,324.059998,315.12,320.54001,-2.02,-0.63,274600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-12-03",317.67001,322.57999,309.25,322.56,5.85,1.85,316800,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-12-02",310.29999,321.029999,316.70999,10.9,3.56,390400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-12-01",304.95001,308.84,301.10999,305.81,-7.03,-2.25,181200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-28",308.10001,313.82001,305.95001,312.84,5.17,1.68,147500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1940,"volume":2162,"transactions":9,"vwap":2160},"2025-11-26",303.64001,311.89999,301.13,307.67001,6.61,278600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-25",291.25,303.10999,283.97,301.059998,3.01,1.01,215600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-24",289.98999,300.44,289.019989,298.049988,17.63,6.29,434200,{"date":2182,"open":2183,"high":2184,"low":26,"close":2185,"change":2186,"percent_change":2153,"volume":2187,"transactions":9,"vwap":2185},"2025-11-21",275,284.35999,280.42001,4.64,414000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-20",298.89001,299.89999,273.17999,275.78,-13.95,-4.81,572900,{"date":2198,"open":2199,"high":2200,"low":2167,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-19",285.57001,292.070007,289.73001,6.1,2.15,235400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1931,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-11-18",288.51999,292.10001,279.45001,283.63,-1.1,434500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-17",290.10999,293.69,281.53,286.78,-3.53,-1.22,370100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1252,"volume":2229,"transactions":9,"vwap":2227},"2025-11-14",291.42999,300.67999,286.049988,290.31,-6.54,193600,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2195,"volume":2237,"transactions":9,"vwap":2235},"2025-11-13",309.13,309.92999,293,296.85001,-15.01,328400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":127,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-11-12",315.45999,316.39001,308.01001,311.85999,0.96,176000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-11-11",315.10001,316.75,304.54999,308.89001,-9.22,-2.9,311500,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-11-10",316.92999,321.60999,309.70001,318.10999,10.52,3.42,431700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":836,"transactions":9,"vwap":2269},"2025-11-07",304.60001,309.23001,298.76001,307.59,-6.43,-2.05,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-11-06",304.98999,320.16,290.5,314.019989,-28.2,-8.24,608100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-11-05",327.97,344.79999,327.92999,342.22,14.96,4.57,457000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":485,"volume":2297,"transactions":9,"vwap":2295},"2025-11-04",334.019989,342.73001,326.94,327.26001,-20.49,407200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-11-03",352.16,356.23001,344.22,347.75,3.11,0.9,329700,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":582,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-10-31",347.73999,361.32001,344,344.64001,0.19,169100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2311,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2311},"2025-10-30",350.14001,354.070007,342.82999,-7.58,-2.16,413700,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2304,"volume":2330,"transactions":9,"vwap":2328},"2025-10-29",349.57001,358.44,348.35999,351.57999,10.62,345200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1640,"volume":2338,"transactions":9,"vwap":2336},"2025-10-28",347.51999,348.82001,336.14001,340.95999,-10.23,213000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-27",352.31,355.25,348.85001,351.19,6.13,1.78,336100,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":604,"volume":1287,"transactions":9,"vwap":2353},"2025-10-24",348.29999,352.62,344.72,345.059998,4.71,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-10-23",323.63,341.59,323.57001,340.35001,12.65,3.86,276700,{"date":2365,"open":2366,"high":1972,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-22",331.76999,318.45999,327.70001,-5.66,-1.7,435200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-21",335.20001,338.79001,329.98999,333.35999,-3.73,-1.11,236500,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-10-20",332,339.89001,337.089996,6.34,1.92,241700,{"date":2390,"open":2391,"high":2392,"low":2072,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-10-17",324.76001,331.45999,330.75,-0.58,-0.18,131900,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-10-16",339.26999,342,327.31,331.32999,-0.8,-0.24,368500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-10-15",327.98999,335.39999,324.45999,332.13,18.05,5.75,432800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-10-14",309.98001,321.37,309.42999,314.079987,-4.98,-1.56,308600,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-10-13",311.089996,323.67999,308.35001,319.059998,16.78,5.55,509400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-10-10",322.32001,329.69,301.75,302.28,-21.78,-6.72,661300,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2114,"change":1873,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2114},"2025-10-09",326.10999,328.29001,320.10999,0.8,215400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1527,"volume":2456,"transactions":9,"vwap":2454},"2025-10-08",316.98001,322.51001,310.72,321.48999,8.62,328300,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-10-07",333.20999,312,312.87,-18.11,-5.47,330500,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-10-06",321,336.95999,330.98001,8.95,2.78,263800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-10-03",332.76999,333.29999,319.079987,322.029999,-6.97,-2.12,658000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-10-02",335,336.78,327.64001,329,-2.32,-0.7,656400,{"date":2492,"open":2493,"high":2010,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-10-01",314.01001,311,331.32001,11.66,3.65,311300,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1078,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-09-30",313.48999,319.73999,312.14999,319.66,2.75,224400,{"date":2508,"open":2501,"high":2509,"low":2510,"close":2426,"change":2511,"percent_change":365,"volume":2512,"transactions":9,"vwap":2426},"2025-09-29",317.51999,308.85001,1.33,191200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-26",306.13,310.45999,303.39001,309.76001,2.81,0.92,157700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-25",304.54001,308.56,300.01001,306.95001,-0.49,-0.16,185100,{"date":2532,"open":2525,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2379,"volume":2537,"transactions":9,"vwap":2535},"2025-09-24",310.23001,304.87,307.44,-3.44,162500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":560,"volume":2545,"transactions":9,"vwap":2543},"2025-09-23",315.26999,316.54999,306.78,310.88,-4.53,286100,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":323,"volume":2552,"transactions":9,"vwap":2550},"2025-09-22",308.17001,320,315.41,5.82,389100,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-09-19",310.84,318.76999,308.13,309.59,-1.25,-0.4,2179700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2555,"change":2567,"percent_change":1915,"volume":2568,"transactions":9,"vwap":2555},"2025-09-18",310.98999,311.98001,302.26999,14.42,592100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":506,"volume":2576,"transactions":9,"vwap":2574},"2025-09-17",299.14999,303.32001,292.29001,296.42001,-5.76,613500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2505,"percent_change":2520,"volume":2583,"transactions":9,"vwap":2582},"2025-09-16",300,304.78,298.89999,302.17999,372400,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":1699,"volume":2591,"transactions":9,"vwap":2589},"2025-09-15",293.76999,301,293.38,299.42999,6.33,380400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-09-12",288.63,296.64999,287.23001,293.10001,4.91,1.7,285000,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-09-11",280.049988,289.54001,288.19,10.04,3.61,535300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1210,"percent_change":1313,"volume":2615,"transactions":9,"vwap":2614},"2025-09-10",277.22,278.91,273.76001,278.14999,445600,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2611,"change":2621,"percent_change":420,"volume":2622,"transactions":9,"vwap":2611},"2025-09-09",270.38,281.16,268.26999,3.68,372500,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-09-08",265.26001,274.87,273.54001,17.84,6.98,891600,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":1941,"transactions":9,"vwap":2636},"2025-09-05",253.45,256.5,248.87,255.7,4.76,1.9,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-09-04",241.83,253.3,239.52,250.94,10.14,4.21,632900,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-09-03",237.35001,244.60001,232.73,240.8,3.64,1.53,1765500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-09-02",244.020004,245.92999,235.080002,237.16,-26.18,-9.94,1579700,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":1466,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-08-29",273.17001,260.73001,263.34,-4.67,262200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-28",267.32001,278.17001,267.20001,276.23001,12.68,4.81,281000,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-08-27",259,266.040009,257.12,263.54999,4.05,1.56,155900,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1123,"percent_change":2127,"volume":2697,"transactions":9,"vwap":2696},"2025-08-26",258.31,261.89999,257.10999,259.5,278400,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1389,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-08-25",256.070007,257.91,253.2,254.78,0.78,226400,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2537,"transactions":9,"vwap":2711},"2025-08-22",246.25999,257.70001,240,252.8,5.58,2.26,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":117,"volume":2721,"transactions":9,"vwap":2719},"2025-08-21",246.49001,248.92,245.13,247.22,0.76,115200,{"date":2723,"open":2724,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-08-20",250.59,239.33,246.46001,-2.92,-1.17,274300,{"date":2731,"open":2732,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-08-19",261.38,244.82001,249.38,-11.07,-4.25,328200,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":1999,"volume":2745,"transactions":9,"vwap":2743},"2025-08-18",256.59,261.54999,256.019989,260.45001,6.09,182700,{"date":2747,"open":2748,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-08-15",269.20999,253.87,254.36,-16.47,-6.08,273600,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-08-14",271.25,271.57999,265.97,270.82999,-3.6,-1.31,154700,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-08-13",277.56,278.19,271.95999,274.42999,2.93,1.08,115900,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":702,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-08-12",268,273.39999,265.82001,271.5,-0.3,231600,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":2785,"percent_change":2786,"volume":2171,"transactions":9,"vwap":2784},"2025-08-11",269.10001,279.70999,272.31,2,0.74,{"date":2788,"open":2789,"high":2790,"low":2789,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-08-08",263.5,273.42001,270.31,7.74,2.95,184900,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1915,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-08-07",265,269.88,251.7,262.57001,1.89,576300,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-08-06",257.14999,258.10999,249,257.70999,-5.78,-2.19,401600,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-08-05",270.19,272.63,256.42999,263.48999,-9.26,-3.4,201100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-08-04",267.01001,273.14999,265.94,272.75,9.2,3.49,138200,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2687,"change":2244,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2687},"2025-08-01",255.39999,266.95001,252.57001,0.37,210200,{"date":2838,"open":2839,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-31",273.029999,260.76999,262.59,-11.25,-4.11,357400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-07-30",273.20999,277.70001,270.60999,273.84,3.34,1.23,173400,{"date":2855,"open":2767,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":1278,"volume":2860,"transactions":9,"vwap":2858},"2025-07-29",275.31,267.85999,270.5,1.37,125600,{"date":2862,"open":2863,"high":2864,"low":2863,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-07-28",265.10999,270.39001,269.13,10.51,4.06,169300,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":947,"volume":2876,"transactions":9,"vwap":2874},"2025-07-25",259.64999,262.5,254.62,258.62,-2.96,646000,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-07-24",266.85001,267.48999,259.01001,261.57999,-7.05,-2.62,345800,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-07-23",277.38,278.82001,268.17999,268.63,-5.98,-2.18,375700,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-07-22",284.73001,286.84,271.20999,274.60999,-10.31,-3.62,249900,{"date":2905,"open":2906,"high":2907,"low":2906,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-07-21",280.48001,286.32999,284.92001,6.71,2.41,229600,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":1657,"percent_change":691,"volume":2918,"transactions":9,"vwap":2917},"2025-07-18",277.42999,279.79999,275.079987,278.20999,94200,{"date":2920,"open":2921,"high":2921,"low":2922,"close":2923,"change":2720,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-07-17",280.98001,271.82001,276.22,0.28,316200,{"date":2927,"open":2928,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-07-16",282.12,270.75,275.45999,-10.45,-3.65,616800,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":258,"percent_change":1132,"volume":2940,"transactions":9,"vwap":2939},"2025-07-15",290.56,291.20999,281.79999,285.91,296000,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-07-14",283.13,284.22,276.35001,281.94,-2.22,-0.78,184000,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1424,"percent_change":1899,"volume":2956,"transactions":9,"vwap":2955},"2025-07-11",280.01001,284.51999,279.25,284.16,146700,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-07-10",291.76001,291.79999,282.20999,283.41,1.34,0.48,219200,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":1839,"volume":2973,"transactions":9,"vwap":2971},"2025-07-09",285.01001,288.60001,281.45999,282.070007,-0.29,334400,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":1605,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-07-08",286.95001,287.34,280.92999,282.35999,-1.4,283800,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":1141,"volume":2989,"transactions":9,"vwap":2987},"2025-07-07",288.45999,291.98999,284.45001,286.38,1.42,222000,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":1492,"volume":2997,"transactions":9,"vwap":2995},"2025-07-03",286.13,289.13,282.34,284.95999,8.53,250200,{"date":2999,"open":3000,"high":2848,"low":2782,"close":3001,"change":1372,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},"2025-07-02",273.57001,276.42999,2.98,527600,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-07-01",271.70001,274.91,263,268.42999,-6.77,-2.46,293600,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":690,"volume":2092,"transactions":9,"vwap":3018},"2025-06-30",275.70001,283.79001,273,275.20001,7.56,{"date":3021,"open":2774,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":1838,"volume":3026,"transactions":9,"vwap":3024},"2025-06-27",271.51999,264,267.64001,-1.24,206500,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-06-26",256.87,271.10001,255.58,268.88,13.53,5.3,564900,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":2505,"volume":3043,"transactions":9,"vwap":3041},"2025-06-25",254.7,261.64999,252.94,255.35001,6.83,354200,{"date":3045,"open":2710,"high":3046,"low":2725,"close":3047,"change":2567,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-06-24",249.95,248.52,6.16,253400,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":2769,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},"2025-06-23",232.64999,235.82001,229,234.10001,1.27,115400,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":550,"volume":3065,"transactions":9,"vwap":3063},"2025-06-20",234.2,234.52,224,231.17,-0.88,145000,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-06-18",230.33,233.53999,229.60001,232.050003,4.01,1.76,132200,{"date":3076,"open":3077,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":1269,"volume":3081,"transactions":9,"vwap":3079},"2025-06-17",231.60001,225.89999,228.039993,-2.4,178100,{"date":3083,"open":3054,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-06-16",234.78,228.39,230.44,8.25,3.71,202900,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-06-13",222.33,225.25,217.5,222.19,-6.39,-2.8,162300,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-06-12",227.21001,229.96001,225.73,228.58,-4.27,-1.83,262000,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":2161,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3113},"2025-06-11",229.92,235.41,228.029999,232.85001,2.92,259300,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":1857,"volume":3123,"transactions":9,"vwap":3121},"2025-06-10",224.37,226.92,221.23,226.24001,5.35,264400,{"date":3125,"open":3126,"high":3127,"low":3126,"close":3128,"change":3129,"percent_change":1312,"volume":2903,"transactions":9,"vwap":3128},"2025-06-09",218.48,225.44,220.89,3.89,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":1831,"volume":3137,"transactions":9,"vwap":3135},"2025-06-06",218.029999,220.089996,215.25999,217,0.54,179000,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":3145,"volume":3146,"transactions":9,"vwap":3143},"2025-06-05",228.17999,229.73,215.61,216.46001,-6.15,-2.76,356800,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3152},"2025-06-04",211.97,222.8,211.62,222.61,12.89,6.15,280300,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":746,"percent_change":800,"volume":3162,"transactions":9,"vwap":3161},"2025-06-03",208.89999,212.10001,206.42,209.72,235300,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":1061,"percent_change":1484,"volume":1070,"transactions":9,"vwap":3168},"2025-06-02",210.98,213.78,206.44,211.8,{"date":3170,"open":3132,"high":3132,"low":3171,"close":3172,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3172},"2025-05-30",205.63,213.62,-4.23,-1.94,357700,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-05-29",208,218.11,205.37,217.85001,16.96,8.44,514600,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":1132,"volume":3192,"transactions":9,"vwap":3190},"2025-05-28",201.67,202.38,199.10001,200.89,2.8,336300,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":3087,"volume":3200,"transactions":9,"vwap":3198},"2025-05-27",187.39999,200.53,187.13,198.089996,15.09,366600,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},"2025-05-23",181,185.38,179,183,-1.71,-0.93,122700,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":1278,"percent_change":2924,"volume":3216,"transactions":9,"vwap":3215},"2025-05-22",184.95,189.12,184,184.71001,243900,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":3011,"volume":3224,"transactions":9,"vwap":3222},"2025-05-21",186.58,189.14,183.89999,184.2,-4.65,160000,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":3232,"volume":3233,"transactions":9,"vwap":3230},"2025-05-20",188.22,190.17,187.21001,188.85001,-1.32,-0.69,125200,{"date":3235,"open":3236,"high":3237,"low":3236,"close":3228,"change":3238,"percent_change":1330,"volume":3239,"transactions":9,"vwap":3228},"2025-05-19",186.89999,191.75999,-1.6,195200,{"date":3241,"open":3242,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3244},"2025-05-16",193.97,189.60001,191.77,-3.36,-1.72,144500,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3250,"change":3253,"percent_change":2117,"volume":3254,"transactions":9,"vwap":3250},"2025-05-15",195.13,197.95,192.8,-4.03,258800,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":1649,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3260},"2025-05-14",198.97,201.89999,197.47,199.16,-1.64,361800,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3268,"change":3269,"percent_change":3270,"volume":3271,"transactions":9,"vwap":3268},"2025-05-13",194.59,202.99001,191.59,202.49001,6.85,3.5,406400,{"date":3273,"open":3274,"high":3275,"low":3276,"close":3277,"change":3278,"percent_change":3279,"volume":3280,"transactions":9,"vwap":3277},"2025-05-12",195.84,200.78,192.89,195.64,12.12,6.6,362900,{"date":3282,"open":3283,"high":3284,"low":3285,"close":3286,"change":3287,"percent_change":3288,"volume":3289,"transactions":9,"vwap":3286},"2025-05-09",190.39999,190.41,178.5,183.52,-3.23,-1.73,569600,{"date":3291,"open":3292,"high":3293,"low":180,"close":3294,"change":3295,"percent_change":3296,"volume":1000,"transactions":9,"vwap":3294},"2025-05-08",186.53,189.74001,186.75,-13.97,-6.96,{"date":3298,"open":3299,"high":3300,"low":3301,"close":3302,"change":3303,"percent_change":3304,"volume":3305,"transactions":9,"vwap":3302},"2025-05-07",194.44,201.99001,191.74001,200.72,6.84,3.53,282500,{"date":3307,"open":3308,"high":3309,"low":3310,"close":3311,"change":2810,"percent_change":3312,"volume":3313,"transactions":9,"vwap":3311},"2025-05-06",193.8,198.13,192.22,193.88,-1.12,224900,{"date":3315,"open":3316,"high":3317,"low":3318,"close":3319,"change":3320,"percent_change":811,"volume":3321,"transactions":9,"vwap":3319},"2025-05-05",197.94,201,195.75,196.070007,-6.12,192600,{"date":3323,"open":3324,"high":3325,"low":3326,"close":3327,"change":3328,"percent_change":2851,"volume":3329,"transactions":9,"vwap":3327},"2025-05-02",200.60001,205.5,198.33,202.19,6.54,134400,{"date":3331,"open":3332,"high":3333,"low":3334,"close":3334,"change":3335,"percent_change":2972,"volume":3336,"transactions":9,"vwap":3334},"2025-05-01",199.23,201.87,195.64999,-0.56,105600,{"date":3338,"open":3339,"high":3340,"low":3341,"close":3342,"change":388,"percent_change":1748,"volume":3209,"transactions":9,"vwap":3342},"2025-04-30",190.89999,196.53,186.10001,196.21001,{"date":3344,"open":3345,"high":3346,"low":3347,"close":3348,"change":3349,"percent_change":1096,"volume":3350,"transactions":9,"vwap":3348},"2025-04-29",192.98,196.91,189.34,194.63,-1.41,136500,{"date":184,"open":3352,"high":3353,"low":3354,"close":3355,"change":3356,"percent_change":3357,"volume":3358,"transactions":9,"vwap":3355},194.64999,196.67999,190.36,196.039993,1.39,0.71,190300]