[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OIH":3,"homepage-market-summary":30,"stock-historical-OIH":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OIH","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Oil Services ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2336,4.869,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},391.46,393.01,394.48,385.79,394.7,-3.24,-0.82,210980.562735,459.28,242.24001,430945.4966651825,68.8,6440,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7773.95,51.23,0.66,"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","2026-10-05",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":11,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,114,119,124,129,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.17,167.09,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":46,"price":132,"is_up":11},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":113},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},206.42,444310,162173265.159626,81.27,"2025-04-24",[184,187,196,207,218,229,239,249,260,271,282,293,303,313,324,335,346,356,367,377,387,397,408,418,429,440,451,462,473,484,495,504,515,526,537,548,559,569,580,590,600,610,621,632,643,653,664,675,684,695,706,717,727,738,749,759,770,781,791,802,812,823,832,840,849,858,867,874,882,891,899,908,916,924,933,942,950,959,966,975,984,992,1001,1010,1017,1025,1034,1042,1050,1058,1067,1076,1085,1093,1102,1110,1118,1127,1136,1145,1154,1162,1170,1179,1186,1195,1204,1212,1220,1229,1237,1246,1254,1261,1269,1277,1286,1294,1303,1311,1320,1328,1336,1344,1353,1362,1369,1378,1384,1392,1401,1410,1418,1427,1436,1443,1451,1460,1469,1476,1484,1493,1502,1510,1519,1527,1535,1544,1553,1562,1571,1580,1589,1597,1605,1614,1622,1630,1639,1648,1656,1664,1673,1681,1690,1698,1707,1716,1725,1734,1743,1750,1759,1768,1776,1784,1792,1800,1809,1816,1824,1832,1840,1848,1855,1863,1872,1881,1889,1897,1905,1914,1922,1930,1938,1946,1954,1961,1970,1976,1984,1993,2002,2009,2017,2025,2033,2040,2049,2056,2064,2073,2081,2090,2098,2106,2112,2120,2128,2137,2144,2153,2162,2171,2179,2188,2196,2205,2211,2218,2227,2233,2242,2250,2259,2267,2274,2282,2290,2299,2307,2315,2323,2331,2340,2347,2355,2364,2372,2380,2387,2395,2403,2412,2421,2430,2438,2445,2454,2462,2470,2478,2487,2495,2504,2510,2519,2527,2536,2543,2550,2556,2564,2573,2582,2591,2599,2607,2615,2622,2630,2639,2647,2655,2662,2670,2678,2687,2694,2701,2709,2717,2723,2731,2739,2747,2754,2763,2772,2780,2787,2793,2802,2809,2817,2825,2833,2841,2848,2857,2866,2874,2882,2890,2898,2905,2913,2921,2929,2937,2945,2954,2963,2970,2978,2986,2994,3001,3008,3016,3025,3030,3039,3047,3055,3062,3071,3079,3088,3096,3103,3111,3118,3126,3134,3143,3151,3157,3166,3174,3181,3189,3195,3203,3212,3220,3227,3234,3242,3249,3258,3265,3272,3280,3288],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},6326,391.7103,{"date":40,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},382.64,399.01,382.55,12,3.14,361598.2332,8178,395.075,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",378.62,385.93,378.14,382.7,1.58,0.41,285281.248237,6384,382.4874,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",377.48,382.1,373.66,381.12,2.75,0.73,312120.257508,9028,379.527,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",381.21,382.11,377.1,378.37,-1.89,-0.5,226947.38967,6470,379.5408,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",385.54,379.18,380.26,-9.53,-2.44,292982.843453,7187,381.9447,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",396.53,389.47,389.79,-3.89,-0.99,181384.600435,5319,392.1545,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",392.49,397.83,390.56,393.68,-0.52,-0.13,112430.48115,3268,393.785,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",398.06,399.095,393.23,394.2,-1.46,-0.37,158495.901254,4875,395.705,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",396.97,399.88,392.62,395.66,0.6,0.15,350715.352573,5945,396.137,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",392.3,400.7,390.0816,395.06,-1.57,-0.4,185600.947967,4546,396.3155,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":255,"volume":300,"transactions":301,"vwap":302},"2026-09-21",396.89,400.3525,391.4001,396.63,-2.08,261139.269994,6909,395.4588,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":224,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",399.68,400.56,396.5,398.71,-0.47,130553.009269,4496,398.1565,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",401.6,406.1,399.55,400.6,0.75,0.19,204476.656503,6847,401.5987,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",410.65,411.82,393.94,399.85,-11.66,-2.83,333701.280191,9845,403.8564,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",404.33,413.12,403.47,411.51,9.45,2.35,439985.345681,12679,410.0665,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",418.1,400.25,402.06,-18.61,-4.42,363713.721198,9967,405.0764,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",421.65,425.62,416.64,420.67,0.45,0.11,234222.903426,7256,419.4738,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",432.5,416.5,420.22,-9.13,-2.13,272875.965305,8453,420.324,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":53,"volume":384,"transactions":385,"vwap":386},"2026-09-09",432.39,440.105,428.805,429.35,0.78,215067.978691,5727,433.4916,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":106,"volume":394,"transactions":395,"vwap":396},"2026-09-08",433.81,437,428.34,428.57,1.04,213379.678584,5749,433.186,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",427.06,428.02,422.91,427.53,-2.28,-0.53,212909.195708,5940,425.4763,{"date":409,"open":390,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",439.77,429.5,429.81,-6.77,-1.55,248962.949344,6859,432.8777,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",424.45,438.35,421.41,436.58,9.7,2.27,355875.155091,9459,433.1072,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",432.02,432.87,426.14,426.88,-2.3,-0.54,347454.365156,9609,428.5987,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",425.99,433.99,421.875,429.18,10.87,2.6,327581.673856,9837,427.5642,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",414.46,418.97,411.32,418.31,3.36,0.81,272350.139235,8759,415.9081,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",404.02,419.51,402.68,414.95,10.07,2.49,371639.963378,9667,412.9855,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",401.43,406.93,397,404.88,-0.81,-0.2,199034.714605,7232,403.2196,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",405.49,411.46,405.41,405.69,-3.02,-0.74,225331.723489,6839,407.7762,{"date":496,"open":338,"high":338,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",402.04,408.71,-6.62,-1.59,266701.818746,7253,406.0283,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",418.17,422.28,412.25,415.33,-0.73,-0.18,253021.606846,7891,415.642,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",421.15,424.5,414.655,416.06,-2.63,-0.63,295395.052082,7954,418.0594,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",424.24,426.57,416.38,418.69,-1.8,-0.43,154573.1429,4201,419.6052,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",427.44,428.75,420.25,420.49,-6.11,-1.43,158809.511642,4888,421.7057,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",423.74,426.79,419.81,426.6,5.27,1.25,314912.04976,7294,423.7415,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",411.58,424,421.33,10.76,2.62,193317.697708,5573,421.1223,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",409.83,413.66,406.18,410.57,-2.67,-0.65,140148.235281,3354,410.3907,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":225,"volume":587,"transactions":588,"vwap":589},"2026-08-12",415.77,415.97,411.005,413.24,-2.06,157383.297404,4118,414.0131,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",411.03,416.58,415.3,3.96,0.96,204619.173557,5637,414.2561,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",392.76,412.1,411.34,23.06,5.94,520491.167688,12929,407.6334,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",391.45,395.82,387.68,388.28,-3.8,-0.97,107159.634987,3650,390.7055,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",390.98,397.91,388.68,392.08,7.02,1.82,180338.037991,5090,394.8403,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",394.37,395.22,384.86,385.06,-7.09,-1.81,171649.895205,4511,387.5381,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":565,"volume":650,"transactions":651,"vwap":652},"2026-08-04",379.58,392.74,379.3,392.15,10.02,226237.952667,4629,390.3457,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",378.64,383.89,373.42,382.13,-2.68,-0.7,179279.595756,4503,380.3562,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",378.27,386.64,375.28,384.81,8.98,2.39,165946.163511,5190,382.6521,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":291,"vwap":683},"2026-07-30",369.13,376.57,375.83,7.89,2.14,190404.719449,373.6388,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",380.89,382.62,367.55,367.94,-3.41,-0.92,302539.983279,7011,372.1982,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",383.49,383.93,370.56,371.35,-14.33,-3.72,347150.890351,10463,375.0645,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-27",389.52,399.59,384.75,385.68,-5.98,-1.53,366661.815935,10978,389.0892,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":425,"volume":724,"transactions":725,"vwap":726},"2026-07-24",388.23,396.1,388.11,391.66,8.7,372296.212013,10470,392.2382,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",394.01,395.56,382.36,382.96,-5.52,-1.42,251037.764873,7104,388.148,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-22",386.94,393.35,386.86,388.48,4.99,1.3,220682.417466,5530,389.6165,{"date":750,"open":751,"high":752,"low":753,"close":697,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-21",376.31,384.54,369.07,8.31,2.21,259772.306614,7018,379.5166,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-20",378.28,381.58,374.84,375.18,-3.81,-1.01,109373.825917,3319,378.8704,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-17",376.23,379.89,372.65,378.99,1.9,0.5,243619.607034,6636,377.1594,{"date":782,"open":783,"high":190,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-16",381.04,376.125,377.09,-4.97,-1.3,305969.635437,9279,378.7354,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-15",387.46,389.075,374.59,382.06,-3.35,-0.87,223402.718314,6696,380.378,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":38,"volume":809,"transactions":810,"vwap":811},"2026-07-14",388.85,391.6,381.2,385.41,2.51,390829.887031,11674,384.2329,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":821,"vwap":822},"2026-07-13",383.52,388.51,382.08,382.9,2.66,0.7,464245.835296,13412,384.7679,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-10",376.56,380.75,376.32999,380.23999,5.74,1.53,274600,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-09",377.17999,372.5,374.5,-3.33,-0.88,419100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-08",370.95001,377.95001,369.92001,377.82999,11.53,3.15,475200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-07",361.54999,368.25,360.54999,366.29999,6.45,1.79,346100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-06",360.82001,367.14001,359.089996,359.85001,0.25,0.07,176000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":309,"percent_change":256,"volume":873,"transactions":9,"vwap":872},"2026-07-02",363.72,366.25,356.76001,359.60001,371700,{"date":875,"open":876,"high":699,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-01",368.72,359.73999,360.070007,-11.96,-3.21,647200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-30",374.39999,378.20999,371.66,372.029999,-0.95,-0.25,170000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":831,"transactions":9,"vwap":896},"2026-06-29",376.16,380.20999,372.67999,372.98001,-2.57,-0.68,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-26",376.29001,378.57999,371.67001,375.54999,-4.98,-1.31,350300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":469,"volume":915,"transactions":9,"vwap":913},"2026-06-25",370.26999,381.10001,369.79999,380.53,9.26,255400,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-24",378,367.39001,371.26999,-13.25,-3.45,485800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-23",383.54999,388.48001,381.54999,384.51999,-4.39,-1.13,489100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-22",386.70001,389.44,380.079987,388.91,3.42,0.89,387600,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-18",396.79001,380.91,385.48999,-11.63,-2.93,818800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-17",406.19,406.82001,395.98999,397.12,-9.07,-2.23,556400,{"date":960,"open":961,"high":962,"low":963,"close":952,"change":372,"percent_change":964,"volume":965,"transactions":9,"vwap":952},"2026-06-16",412.45001,415.57001,405.59,-2.2,549000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-15",420.39001,423.98001,414.64001,415.32001,-12.85,-3,345100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-12",424.63,431.98001,423.73999,428.17001,2.29,0.54,328100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":819,"volume":991,"transactions":9,"vwap":989},"2026-06-11",427.98999,432,420.5,425.88,2.96,306900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-10",422.16,429.29001,419.75,422.92001,2.17,0.52,429400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-09",430.25,431.70001,411.89999,420.75,-9.06,-2.11,396400,{"date":1011,"open":1012,"high":1013,"low":1012,"close":412,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":412},"2026-06-08",420.39999,433.44,15.11,3.64,237300,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-05",436.89999,413.23001,414.70001,-24.27,-5.53,470400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-04",428.019989,440.01001,425.64001,438.97,7.75,1.8,402700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":53,"volume":1041,"transactions":9,"vwap":1039},"2026-06-03",431.17999,436.22,426.32001,431.22,0.77,317100,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-02",420.23001,432.29999,430.45001,9.86,2.34,250300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1048,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-06-01",421.60001,423.23001,417.91,420.59,0.56,304500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-29",419.54001,422.56,416.45999,418.25,-2.43,-0.58,318500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-28",426.92999,427.079987,416.28,420.67999,-4.85,-1.14,304600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-27",434.12,435.14999,423.01001,425.53,-17.66,-3.98,455400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":111,"volume":1092,"transactions":9,"vwap":1090},"2026-05-26",441.98999,452.45999,440.60001,443.19,-0.77,228300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-22",445,446.14999,436.70999,443.95999,-1.17,-0.26,352100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":906,"volume":1109,"transactions":9,"vwap":1107},"2026-05-21",454.89001,455.35999,442.32999,445.13,-5.91,288100,{"date":1111,"open":1112,"high":25,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-20",451.69,447.59,451.040009,0.02,0,421000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-19",455.10001,456,446.85999,451.019989,-2.9,-0.64,392900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-18",439.79999,454.91,437.20001,453.92001,13.4,3.04,618400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-15",438.64001,441.16,435.95001,440.51999,-0.91,-0.21,314100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-14",437.87,443.51001,436.35999,441.42999,3.98,0.91,208300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":72,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-13",438,440,432.070007,437.45001,0.05,355800,{"date":1163,"open":432,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-12",439.26001,428.25,437.23999,6.09,1.41,221900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-11",424.60001,432.26999,423.60001,431.14999,10.31,2.45,233200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":847,"percent_change":319,"volume":1185,"transactions":9,"vwap":1184},"2026-05-08",418.94,425.29001,416.070007,420.84,287700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-07",426.57999,426.92001,412.019989,417.69,-14.9,-3.44,692700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-06",428.76999,436.85999,426.35001,432.59,-8.11,-1.84,354000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":522,"volume":1211,"transactions":9,"vwap":1209},"2026-05-05",441.049988,446.62,438.51001,440.70001,-2.81,317900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1148,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1148},"2026-05-04",442.47,445.32999,438.54001,-1.22,-0.27,249300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-05-01",446.13,447.20001,439.64999,444.73001,-3.51,-0.78,281700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":158,"volume":1236,"transactions":9,"vwap":1234},"2026-04-30",439.67999,450.35001,438.14999,448.23999,2.46,695400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-29",447.25,450.85001,441.81,445.78,4.18,0.95,520300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":777,"volume":1253,"transactions":9,"vwap":1251},"2026-04-28",444.53,447.75,439.48001,441.60001,2.19,390200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":998,"percent_change":777,"volume":1260,"transactions":9,"vwap":1259},"2026-04-27",440.79999,444.81,437.66,439.41,255300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1166,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1166},"2026-04-24",427.79001,438.35999,423.040009,11.76,2.76,547900,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-23",417.23001,429.76999,425.48001,7.69,1.84,563200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-22",414.87,420.51001,412.76001,417.79001,9.19,2.25,523300,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-21",402.85001,410,408.60001,9.61,2.41,494000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-20",400.85999,404.41,393.57999,398.98999,-1.7,-0.42,314000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1300,"volume":1310,"transactions":9,"vwap":1308},"2026-04-17",395.64999,403.82001,392.84,400.69,-6.94,636600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-16",403.12,410.57001,402.70001,407.63,4.32,1.07,625100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":95,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-15",401.79999,407.42999,401.20999,403.31,0.13,235800,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-14",411.39999,400.89999,402.79999,-10.28,-2.49,465300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":458,"volume":1343,"transactions":9,"vwap":1341},"2026-04-13",412.54999,416.39999,409.76001,413.079987,3.3,244400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-10",411,414.89999,408.39001,409.78,-1.26,-0.31,280200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-09",410.75,418.73999,409.54999,411.040009,0.64,0.16,283900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":565,"percent_change":1359,"volume":1368,"transactions":9,"vwap":1367},"2026-04-08",395.73001,412.17001,394.17001,410.39999,405400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-07",400.53,408.23999,397.17999,407.78,8.19,2.05,304400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":709,"change":982,"percent_change":81,"volume":1383,"transactions":9,"vwap":709},"2026-04-06",397.73999,402.42999,396.48001,161300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":214,"volume":1391,"transactions":9,"vwap":1389},"2026-04-02",400.14999,407.57001,396.31,399.049988,2.89,382900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-04-01",398.39001,404.89999,393.56,396.16,-8.05,-1.99,663300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-31",404.23001,412.75,399.45001,404.20999,2.31,0.57,882500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1193,"volume":1417,"transactions":9,"vwap":1415},"2026-03-30",421.64999,423.85001,400.37,401.89999,-14.3,803700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-27",411.75,418.57001,411.049988,416.20001,2.95,0.71,486400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-26",408.42999,415.64001,406.91,413.25,4.14,1.01,484700,{"date":1437,"open":488,"high":1438,"low":1439,"close":1440,"change":1292,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-25",412,405.079987,409.10999,0.59,414500,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-24",397.019989,410.82001,406.70001,7.85,1.97,595200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-23",388.42999,402.38,385.79001,398.85001,11.88,3.07,929900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-20",393.70999,395.91,384.37,386.97,-5.65,-1.44,620400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":275,"change":1474,"percent_change":1292,"volume":1475,"transactions":9,"vwap":275},"2026-03-19",380.70999,395.82999,378.64001,9.24,815900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1065,"volume":1483,"transactions":9,"vwap":1481},"2026-03-18",384.28,389.28,381.81,383.38,-2.25,282400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-17",376.73999,388.45001,376.67999,385.63,13.06,3.51,343000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-16",371.60999,375.14001,367.35999,372.57001,1.44,0.39,560800,{"date":1503,"open":1504,"high":1505,"low":1497,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-13",370.53,374.10001,371.13,-1.34,-0.36,670800,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-12",380.63,381.040009,369,372.47,-12.55,-3.26,537900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1267,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-03-11",377.98999,387.35001,375.60001,385.019989,0.72,305900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":192,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-03-10",377.70001,386.66,375.69,382.26001,0.83,377200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-09",372.41,379.59,365.60001,379.12,5.79,1.55,630900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-06",376.98001,379.01001,370.92001,373.32999,-5.3,-1.4,558500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-05",383.01001,383.42999,372.01001,378.63,-4.6,-1.2,499700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-04",383.60001,388.59,379.31,383.23001,-1.33,-0.35,613200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-03-03",388.95001,391.63,380.67999,384.56,-10.87,-2.75,1326400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-03-02",406,406.12,388.32001,395.42999,-1.54,-0.39,976700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":273,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":273},"2026-02-27",397.95999,399.70999,392.98999,1.47,0.37,460900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1125,"volume":1604,"transactions":9,"vwap":1602},"2026-02-26",393.75,398.17999,388.81,395.5,-2.53,284800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-25",403.059998,403.73001,392.31,398.029999,-2.87,-0.72,330200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1331,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1331},"2026-02-24",394.75,401.35999,390.57999,8.35,2.13,632300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1040,"volume":1629,"transactions":9,"vwap":1627},"2026-02-23",389.95999,400.44,389.38,392.54999,3,673100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-20",387.64001,393.25,382.98999,389.54999,-2.14,-0.55,674800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-19",388.88,393.079987,386.82001,391.69,6.58,1.71,594400,{"date":1649,"open":1650,"high":1651,"low":1575,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-18",382.64999,386.76001,385.10999,9.53,2.54,674700,{"date":1657,"open":1658,"high":1464,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-17",382.16,368.57999,375.57999,-5.74,-1.51,790600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-13",374.13,385.17999,370.73999,381.32001,7.44,1.99,742800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1399,"volume":1680,"transactions":9,"vwap":1678},"2026-02-12",380.26999,382.57999,367.28,373.88,-7.59,740800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-11",375.56,381.89001,373.45001,381.47,13.07,3.55,856400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1662,"volume":1697,"transactions":9,"vwap":1695},"2026-02-10",374.079987,374.92999,364.26999,368.39999,-5.64,811600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-09",368.32999,375.85999,367.38,374.040009,6.93,1.89,664300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-06",353.97,369.040009,352.94,367.10999,15.69,4.46,978400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-02-05",355.26001,358.01001,344.95999,351.42001,-11.1,-3.06,870400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-02-04",358.23999,364.75,355.95999,362.51999,5.19,1.45,833700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-02-03",349,357.5,348.5,357.32999,8.44,2.42,745900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":777,"percent_change":81,"volume":1749,"transactions":9,"vwap":1748},"2026-02-02",340.87,352.23001,339.39999,348.89001,667100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-30",346.20001,349.51999,341.040009,348.39001,-1.62,-0.46,725400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-29",353.48999,359.64999,347,350.01001,6.12,1.78,1268900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1008,"volume":1775,"transactions":9,"vwap":1773},"2026-01-28",353.57001,354.17001,339.41,343.89001,-7.42,1064200,{"date":1777,"open":1778,"high":1779,"low":1763,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-27",347.040009,353.16,351.31,6.05,1.75,561200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":202,"volume":1791,"transactions":9,"vwap":1789},"2026-01-26",345.45999,347.45001,343.01001,345.26001,5.36,540200,{"date":1793,"open":1794,"high":1795,"low":1747,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-23",346.73999,353,339.89999,-1.64,-0.48,1083100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-22",339.26001,342.17999,337.60001,341.54001,2.28,0.67,549300,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1802,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1802},"2026-01-21",330.070007,340.13,14.88,4.59,903500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":898,"volume":1823,"transactions":9,"vwap":1821},"2026-01-20",323.62,327.95001,321.32999,324.38,-2.21,541700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":404,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2026-01-16",328.56,329.019989,325,326.59,-0.16,375300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":80,"volume":1839,"transactions":9,"vwap":1837},"2026-01-15",324.35001,328.45001,321.35001,327.12,1.11,499200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1646,"volume":1847,"transactions":9,"vwap":1845},"2026-01-14",323.34,329.82001,322.5,326.01001,5.48,1389700,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":981,"volume":1854,"transactions":9,"vwap":1852},"2026-01-13",315.79001,322.73001,320.53,7.18,789900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":787,"volume":1862,"transactions":9,"vwap":1860},"2026-01-12",318,318.39999,311.39999,313.35001,-4.13,544200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-09",317.79001,319.89001,314.67001,317.48001,1.32,0.42,737900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-08",307.23001,317.22,306.059998,316.16,11.32,3.71,635700,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-07",311.92001,303.13,304.84,-5.49,-1.77,474200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":533,"volume":1896,"transactions":9,"vwap":1894},"2026-01-06",313.51999,314.39999,308.73001,310.32999,-1.35,804600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1713,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2026-01-05",313.57999,316.64999,303.16,311.67999,5.3,2084800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2026-01-02",285.95999,297.67999,283.16,295.98999,11.22,3.94,527000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":491,"volume":1921,"transactions":9,"vwap":1919},"2025-12-31",287.41,287.98999,284.17001,284.76999,-2.12,234500,{"date":1923,"open":1924,"high":1925,"low":1918,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-30",284.5,288.39999,286.89001,4.01,1.42,307400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":167,"volume":1937,"transactions":9,"vwap":1935},"2025-12-29",282.70999,284.51001,281.64999,282.88,1.36,285100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":309,"volume":1945,"transactions":9,"vwap":1943},"2025-12-26",282.84,283.079987,280.19,281.51999,-1.32,161000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1940,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1940},"2025-12-24",284,284.14001,281.45001,-0.9,-0.32,123500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1612,"percent_change":889,"volume":1960,"transactions":9,"vwap":1959},"2025-12-23",284.79001,286.25,281.85999,283.73999,223600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-22",283.91,288.98001,282.98999,284.45999,-0.93,-0.33,536000,{"date":1971,"open":1972,"high":1926,"low":1972,"close":1973,"change":1974,"percent_change":175,"volume":1975,"transactions":9,"vwap":1973},"2025-12-19",283.66,285.39001,2.82,519400,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-18",287.5,281.38,282.57001,-4.25,-1.48,577200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-17",285.98001,287.60001,282.97,286.82001,3.06,1.08,554300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-16",294.14001,294.17001,281.16,283.76001,-12.95,-4.36,794600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1124,"percent_change":617,"volume":2008,"transactions":9,"vwap":2007},"2025-12-15",300.45999,300.62,294.35001,296.70999,418800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":948,"volume":2016,"transactions":9,"vwap":2014},"2025-12-12",309.44,310.92999,298.20001,299.60999,-9.05,362400,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":101,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-12-11",306,311.48999,305.88,308.66,0.17,262700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":939,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-12-10",304.35999,310.14999,300.85001,308.13,1.12,449900,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":940,"volume":2039,"transactions":9,"vwap":2037},"2025-12-09",301.76999,306.92001,304.70999,2.7,251200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-08",305.25,307.040009,301.26001,302.01001,-4.18,-1.37,305500,{"date":2050,"open":2051,"high":2052,"low":1876,"close":2053,"change":2054,"percent_change":267,"volume":2055,"transactions":9,"vwap":2053},"2025-12-05",307.56,310.94,306.19,-1.15,300800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1292,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-12-04",305.42999,309.84,302.62,307.34,0.79,615400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-12-03",294.95999,305.14999,294.70999,304.92999,12.79,4.38,470800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":798,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-12-02",292.59,293.51999,286.41,292.14001,-0.3,271300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-12-01",289.54001,295.73999,289.44,293.01001,3.4,1.17,297900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1869,"volume":2097,"transactions":9,"vwap":2095},"2025-11-28",285.38,291.14999,284.51999,289.60999,3.76,188800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2062,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-26",285.059998,289.51999,284.13,285.85001,0.28,140400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2100,"change":1177,"percent_change":46,"volume":2111,"transactions":9,"vwap":2100},"2025-11-25",282.17999,285.63,277.25,366800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1056,"volume":2119,"transactions":9,"vwap":2117},"2025-11-24",280.41,284.16,276.25,282.60999,1.56,273400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":1741,"volume":2127,"transactions":9,"vwap":2125},"2025-11-21",274.25,282.20001,270.54999,281.049988,6.64,599600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-20",284.48001,290.39999,273.75,274.41,-8.16,-2.89,546200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1980,"change":898,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1980},"2025-11-19",278.040009,283.5,276.79999,-0.24,277000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-18",277.85999,285.42999,276.67999,283.25,1.72,0.61,382300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-17",287.53,290.82001,279.29001,281.53,-5.77,-2.01,431600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-14",282.14999,289.76999,278.85999,287.29999,4.77,1.69,332100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1887,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-11-13",283.31,288.51999,279.95999,282.53,-0.62,337100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-12",293.25,293.94,283.51001,284.29999,-10.18,-3.46,451800,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-11",290.92999,297.79999,294.48001,4.8,1.66,446400,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-10",287.79999,291.92999,283.76999,289.67999,4.29,1.5,308700,{"date":2206,"open":2207,"high":1973,"low":2208,"close":1973,"change":2209,"percent_change":38,"volume":2210,"transactions":9,"vwap":1973},"2025-11-07",282.67001,277.53,1.86,257500,{"date":2212,"open":2184,"high":2213,"low":2214,"close":2215,"change":151,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-11-06",289.28,281.040009,283.53,0.01,235100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-11-05",281.57999,286.35001,280.72,283.48999,1.91,0.68,215400,{"date":2228,"open":2229,"high":2230,"low":2114,"close":2220,"change":2231,"percent_change":1124,"volume":2232,"transactions":9,"vwap":2220},"2025-11-04",283.89999,286.029999,-8.42,472500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-11-03",284.85999,290.92001,281.85001,290,6.31,2.22,391800,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1611,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-10-31",286.85999,287.14999,281.60001,283.69,-1,343600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-30",284.79999,291.089996,282.72,286.56,0.27,0.09,374600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1628,"volume":2266,"transactions":9,"vwap":2264},"2025-10-29",280.22,288.059998,280,286.29001,8.33,576900,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":87,"percent_change":2256,"volume":2273,"transactions":9,"vwap":2272},"2025-10-28",276.20999,278.92001,275.56,277.95999,258100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2256,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-10-27",279.82999,281.79999,276.92001,277.22,0.1,350400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1920,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-10-24",279.32001,282.42999,276.53,276.95001,-0.76,396000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-23",270.87,280.049988,270.70999,279.070007,13.71,5.17,944200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1252,"volume":2306,"transactions":9,"vwap":2304},"2025-10-22",262.51999,267.82001,261.040009,265.35999,5.68,624100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1838,"volume":2314,"transactions":9,"vwap":2312},"2025-10-21",260.22,262.42999,256.26001,259.67999,2.84,528800,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-20",253.050003,257.48999,256.84,5.28,2.1,386800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1040,"volume":2330,"transactions":9,"vwap":2328},"2025-10-17",248.45,252.32001,246.2,251.56,1.92,425700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-16",252.78,253.96001,246.64999,249.64,-2.15,-0.85,367500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":146,"percent_change":117,"volume":2346,"transactions":9,"vwap":2345},"2025-10-15",251.33,255.17999,248.23,251.78999,381300,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2079,"volume":2354,"transactions":9,"vwap":2352},"2025-10-14",244.52,250.19,243.99001,248.81,-0.75,213400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-10-13",247.46001,249.7,243.16,249.56,7.11,2.93,335600,{"date":2365,"open":2366,"high":2367,"low":26,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-10",254.14,255.83,242.45,-14.63,-5.69,633300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1822,"volume":2379,"transactions":9,"vwap":2377},"2025-10-09",263.049988,265.73999,255.48,257.079987,-5.82,297000,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":1301,"volume":2386,"transactions":9,"vwap":2384},"2025-10-08",265.20001,260.89001,262.89999,-1.1,404600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":906,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-10-07",265.10001,267.39001,260.85999,264,-0.49,302100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2024,"transactions":9,"vwap":2400},"2025-10-06",265.10999,267.45999,263.45001,265.31,2.58,0.98,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-10-03",262.23999,264.94,262.12,262.73001,2.53,0.97,204900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-10-02",264.23999,265.91,259.85999,260.20001,-4.58,-1.73,258300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-10-01",259.44,265.95001,259.29001,264.78,4.87,1.87,249000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":1887,"volume":2437,"transactions":9,"vwap":2435},"2025-09-30",261.45999,261.62,255.059998,259.91,-4.69,586900,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":690,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-09-29",266.98999,261.26001,264.60001,-1.27,554500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-26",265.070007,270.26999,264.35001,268.01001,4.76,1.81,577800,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1508,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-09-25",259.73001,264.37,258.67999,263.25,-0.14,617700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":819,"volume":2469,"transactions":9,"vwap":2467},"2025-09-24",265.14001,268.23999,263.57999,263.60999,1.83,681900,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-23",256.47,268.79001,261.78,6.96,2.73,969900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-22",251.98,256.5,249.96001,254.82001,0.3,0.12,279400,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-19",257.20001,252.28999,254.52,-3.85,-1.49,384400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-18",258.17999,259.19,254.27,258.37,1.96,0.76,275100,{"date":2505,"open":2506,"high":2374,"low":2507,"close":2508,"change":616,"percent_change":266,"volume":2509,"transactions":9,"vwap":2508},"2025-09-17",258.97,254,256.41,335000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-16",256.34,260.89999,255.10001,260.20999,5.18,2.03,233000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":766,"volume":2526,"transactions":9,"vwap":2524},"2025-09-15",258.34,261.13,254.67999,255.029999,-2.59,356600,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-12",261.59,263.63,256.95001,257.62,-2.55,-0.98,268500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2280,"percent_change":151,"volume":2542,"transactions":9,"vwap":2541},"2025-09-11",258.32999,262.26999,257.14999,260.17001,398000,{"date":2544,"open":2523,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":671,"volume":2549,"transactions":9,"vwap":2547},"2025-09-10",260.16,253.23,260.070007,6.06,461800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2554,"change":2443,"percent_change":225,"volume":2555,"transactions":9,"vwap":2554},"2025-09-09",256.94,259.60001,254.0099945,253000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":278,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-09-08",257.34,257.73999,251.27,255.28,0.06,467600,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-09-05",255.66,258.89999,252.55,255.13,-2.71,-1.05,492800,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-09-04",250.080002,258.16,247.96001,257.84,8.01,3.21,427200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-09-03",253.59,256.64001,249.050003,249.83,-4.9,-1.92,353400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1920,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-09-02",255,257.48001,251.38,254.73,-0.83,370800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":87,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-08-29",255.99001,258.56,255.82001,256.85001,0.29,240000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":447,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-08-28",255.5,256.60001,251.62,256.10999,1.03,286500,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":2071,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-08-27",249.12,255.42,253.50999,1.76,333100,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2385,"volume":2629,"transactions":9,"vwap":2627},"2025-08-26",250.25999,252,248.38,249.13,-2.77,309100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-25",251.53999,252.67,250.47,251.89999,-0.29,-0.11,289200,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-22",240.71001,252.99001,252.19,12.05,5.02,640500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":830,"volume":2654,"transactions":9,"vwap":2652},"2025-08-21",237.039993,241.41,235.25,240.14,3.63,336800,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1074,"percent_change":1798,"volume":2661,"transactions":9,"vwap":2660},"2025-08-20",238.42,239.32001,234.39,236.50999,256700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2047,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-08-19",238.92999,241.37,235.37,237.64999,-0.57,226900,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":175,"volume":2677,"transactions":9,"vwap":2675},"2025-08-18",237,240.95,234.77,239.020004,2.36,253300,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-15",238.83,240.059998,236.60001,236.66,-2.97,-1.24,212600,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":510,"percent_change":2079,"volume":2693,"transactions":9,"vwap":2692},"2025-08-14",240,240.33,235.089996,239.63,451900,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":192,"percent_change":1869,"volume":2700,"transactions":9,"vwap":2699},"2025-08-13",237.50999,240.48,236.17999,240.36,357300,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":1542,"volume":2708,"transactions":9,"vwap":2706},"2025-08-12",234.52,239.60001,234.34,237.22,3.61,437900,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":1797,"volume":2716,"transactions":9,"vwap":2714},"2025-08-11",238.49001,239.39999,232.39,233.61,-3.9,368100,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2696,"change":2150,"percent_change":214,"volume":2722,"transactions":9,"vwap":2696},"2025-08-08",237.92999,239.82001,235.33,209800,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":1944,"volume":2730,"transactions":9,"vwap":2728},"2025-08-07",241.50999,244.82001,235.080002,235.78999,-3.16,767800,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":1350,"volume":2738,"transactions":9,"vwap":2736},"2025-08-06",244.22,246.89,238.050003,238.95,-3.04,376400,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":565,"volume":2746,"transactions":9,"vwap":2744},"2025-08-05",237.66,243.11,235.62,241.99001,6.18,646200,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2062,"percent_change":80,"volume":2753,"transactions":9,"vwap":2752},"2025-08-04",234.47,236.38,233.41,235.81,342900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-08-01",240.62,240.63,231.83,235.020004,-8.7,-3.57,679200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-07-31",246.11,248.64,242.39999,243.72,-4.62,-1.86,432300,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-30",253.57001,245.47,248.34,-7.27,-2.84,531000,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":289,"volume":2526,"transactions":9,"vwap":2785},"2025-07-29",254.85001,256.29999,251.69,255.61,-1.03,{"date":2788,"open":2789,"high":2497,"low":2790,"close":2585,"change":1714,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2585},"2025-07-28",254.84,254.050003,1.77,222100,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-07-25",253.31,253.58,250.69,252.17999,-0.86,-0.34,208600,{"date":2803,"open":2804,"high":2593,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":1724,"transactions":9,"vwap":2806},"2025-07-24",249.089996,247.87,253.039993,2.12,0.84,{"date":2810,"open":2811,"high":2812,"low":2811,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-23",241.95,252.080002,250.92,12.82,5.38,805600,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1284,"volume":2824,"transactions":9,"vwap":2822},"2025-07-22",232.47,238.99001,232.36,238.10001,5.24,539000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":255,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-07-21",235.3,236.96001,232.57001,232.86,-0.22,359900,{"date":2834,"open":2835,"high":2658,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-18",237.75999,231.46001,233.38,-2.65,-1.12,511300,{"date":2842,"open":2843,"high":2683,"low":2844,"close":2845,"change":2846,"percent_change":745,"volume":2847,"transactions":9,"vwap":2845},"2025-07-17",232.25,232.089996,236.029999,3.03,629700,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-07-16",236.55,237.48,231.64999,233,-3.82,-1.61,769900,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-07-15",244.059998,244.7,236.36,236.82001,-7.79,-3.18,661200,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":490,"volume":2873,"transactions":9,"vwap":2871},"2025-07-14",250.17,250.49001,243.37,244.61,-7.62,587800,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":122,"volume":2881,"transactions":9,"vwap":2879},"2025-07-11",248.60001,253.92999,247.32001,252.23,2.24,435800,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":1533,"volume":2889,"transactions":9,"vwap":2887},"2025-07-10",245.66,251.17,243.63,249.99001,2.06,408800,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2288,"volume":2897,"transactions":9,"vwap":2895},"2025-07-09",250,251,246.60001,247.92999,-1.9,400700,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2587,"change":2903,"percent_change":2193,"volume":2904,"transactions":9,"vwap":2587},"2025-07-08",238.25999,251.089996,237.89,11.44,587200,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":1944,"volume":2912,"transactions":9,"vwap":2910},"2025-07-07",239.86,243.44,234.67999,238.39,-3.19,447200,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2668,"volume":2920,"transactions":9,"vwap":2918},"2025-07-03",242.52,243.89999,240.98,241.58,-1.39,336700,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":1654,"volume":2928,"transactions":9,"vwap":2926},"2025-07-02",239.62,243.41,235.7,242.97,6.03,469900,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":1390,"volume":2936,"transactions":9,"vwap":2934},"2025-07-01",230.36,241.050003,227.67999,236.94,6.65,795800,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":838,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-06-30",231.66,232.77,229.73,230.28999,-0.38,217100,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-27",232.64,233.66,229.34,231.17,-0.45,-0.19,434300,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-06-26",228.87,232.60001,227.87,231.62,3.97,1.74,458400,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2729,"percent_change":2047,"volume":2969,"transactions":9,"vwap":2968},"2025-06-25",230.60001,230.67,226.59,227.64999,620800,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":225,"volume":2977,"transactions":9,"vwap":2975},"2025-06-24",229.10001,233.25999,227.72,230.81,-1.16,432200,{"date":2979,"open":2980,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-06-23",245.81,231,231.97,-10.9,-4.49,790500,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":491,"volume":2993,"transactions":9,"vwap":2991},"2025-06-20",245.19,245.64999,242.0099945,242.87,-1.82,343100,{"date":2995,"open":2805,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":2054,"volume":3000,"transactions":9,"vwap":2998},"2025-06-18",249.52,244.25999,244.69,-2.85,435400,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":2452,"percent_change":87,"volume":3007,"transactions":9,"vwap":3006},"2025-06-17",248.59,251.32001,246.39,247.53999,427100,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":1862,"transactions":9,"vwap":3013},"2025-06-16",247.44,248.17,242.56,245.73,-1.66,-0.67,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-06-13",249.28999,250.56,243.13,247.39,3.69,1.51,667200,{"date":3026,"open":2665,"high":3027,"low":2664,"close":3028,"change":1091,"percent_change":1351,"volume":3029,"transactions":9,"vwap":3028},"2025-06-12",244.14999,243.7,291900,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-06-11",242.99001,245.62,239.75,244.47,3.05,1.26,599800,{"date":3040,"open":3041,"high":2351,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-06-10",237.020004,235.73,241.42,7.92,3.39,758100,{"date":3048,"open":2950,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-06-09",236.3,230.69,233.5,3.62,1.57,812000,{"date":3056,"open":3057,"high":3058,"low":3057,"close":3059,"change":3060,"percent_change":1235,"volume":3061,"transactions":9,"vwap":3059},"2025-06-06",226.48,231.28,229.88,5.52,430100,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-06-05",225.56,226.63,223.28999,224.36,-0.02,-0.01,313000,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":906,"volume":3078,"transactions":9,"vwap":3076},"2025-06-04",228.42999,230.64999,223.089996,224.38,-2.98,789000,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-06-03",220,229.38,216.67999,227.36,7.05,3.2,962600,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":2169,"volume":3095,"transactions":9,"vwap":3093},"2025-06-02",221.7,222.38,216.92,220.31,3.67,604400,{"date":3097,"open":3098,"high":3098,"low":3099,"close":3100,"change":2769,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3100},"2025-05-30",219.31,215.10001,216.64,-2.09,558700,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":469,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3108},"2025-05-29",221,221.53,218,221.25999,1.14,388700,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":1217,"percent_change":1637,"volume":3117,"transactions":9,"vwap":3116},"2025-05-28",223.44,223.92999,217.83,218.77,647600,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":2150,"volume":3125,"transactions":9,"vwap":3123},"2025-05-27",218.53,220.49001,215.50999,219.99001,3.73,425400,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":53,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3131},"2025-05-23",212.32001,217.0099945,211.87,216.25999,0.08,333500,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-22",214.92,217.080002,210.7,216.080002,-0.15,-0.07,297600,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":1124,"volume":3150,"transactions":9,"vwap":3148},"2025-05-21",221.0099945,221.61,216.070007,216.23,-6.46,483500,{"date":3152,"open":3153,"high":3153,"low":3154,"close":3155,"change":1822,"percent_change":2534,"volume":3156,"transactions":9,"vwap":3155},"2025-05-20",224.91,221.73,222.69,289500,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3162},"2025-05-19",225.39999,225.57001,222.3,224.89999,-3.36,-1.47,728300,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":3172,"percent_change":2800,"volume":3173,"transactions":9,"vwap":3171},"2025-05-16",228.52,229.53999,225.13,228.25999,-0.79,434700,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3177,"change":1210,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-05-15",227.94,229.050003,223.86,-1.21,536200,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":1360,"volume":3188,"transactions":9,"vwap":3186},"2025-05-14",229.91,233.53999,229.44,231.86,0.36,465500,{"date":3190,"open":2940,"high":3191,"low":3192,"close":3193,"change":940,"percent_change":1500,"volume":3194,"transactions":9,"vwap":3193},"2025-05-13",234.070007,230.92,231.5,533800,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":1912,"volume":3202,"transactions":9,"vwap":3200},"2025-05-12",233.37,238.22,229.070007,230.61,8.74,762100,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3208},"2025-05-09",222.55,224.070007,220.67999,221.87,2.52,1.15,303800,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":1390,"volume":3219,"transactions":9,"vwap":3217},"2025-05-08",216.48,222.87,215.3,219.35001,6.16,700700,{"date":3221,"open":3222,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":2799,"volume":3226,"transactions":9,"vwap":3224},"2025-05-07",216.029999,211.8,213.19,-1.85,597300,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3068,"percent_change":3069,"volume":3233,"transactions":9,"vwap":3232},"2025-05-06",218.059998,219.38,214.81,215.039993,671200,{"date":3235,"open":3236,"high":3237,"low":3238,"close":3239,"change":1550,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3239},"2025-05-05",216.10001,218.2,214.7,215.059998,-2.41,567100,{"date":3243,"open":3107,"high":3244,"low":3245,"close":3246,"change":3247,"percent_change":447,"volume":3248,"transactions":9,"vwap":3246},"2025-05-02",220.97,214.85001,220.36,5.58,704900,{"date":3250,"open":3251,"high":3252,"low":3253,"close":3254,"change":3255,"percent_change":3256,"volume":3257,"transactions":9,"vwap":3254},"2025-05-01",209.86,216.87,209.020004,214.78,5.72,2.74,667900,{"date":3259,"open":3260,"high":3260,"low":178,"close":3261,"change":3262,"percent_change":3263,"volume":3264,"transactions":9,"vwap":3261},"2025-04-30",211.91,209.059998,-6.37,-2.96,710500,{"date":3266,"open":3267,"high":3137,"low":3268,"close":3269,"change":1807,"percent_change":3270,"volume":3271,"transactions":9,"vwap":3269},"2025-04-29",215.88,212.11,215.42999,0.31,384300,{"date":3273,"open":3274,"high":3275,"low":3276,"close":3277,"change":3278,"percent_change":660,"volume":3279,"transactions":9,"vwap":3277},"2025-04-28",216.16,217.71001,213,214.75999,-1.52,272100,{"date":3281,"open":3282,"high":3283,"low":3284,"close":3285,"change":3286,"percent_change":278,"volume":3287,"transactions":9,"vwap":3285},"2025-04-25",212.55,217.050003,210.86,216.28,0.33,322300,{"date":182,"open":3289,"high":3290,"low":3291,"close":3292,"change":3293,"percent_change":1732,"volume":3294,"transactions":9,"vwap":3292},212.87,216.72,210.22,215.95,3.08,409400]