[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEN":3,"homepage-market-summary":31,"stock-historical-PEN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PEN","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Penumbra, Inc.","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Domiciled in the US, Penumbra designs, manufactures, and markets an array of thrombectomy and embolization devices and equipment to mechanically remove blood clots. The firm sells mainly to hospitals and physicians. These minimally invasive devices are primarily used in the acute care setting for patients with stroke, pulmonary embolism, deep vein thrombosis, cranial aneurysms, and other vascular diseases.","4,700","Alameda, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},316.35,316.62,317.74,316.32,317.05,-0.7,-0.22,363839.267793,12587,317.0852,362.41,221.25999,566240.8565904622,67.4,2779,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"success",[34,40,47,54,60,67],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":22,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":22,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},538586,196583855.004206,5.53,"2025-04-25",[182,183,192,202,211,222,233,243,254,265,274,285,295,305,314,323,331,340,351,360,370,381,391,400,410,419,427,438,448,457,468,477,485,493,502,512,521,529,540,550,560,568,578,588,598,609,619,629,638,646,656,667,678,687,695,703,714,723,731,738,745,753,759,766,773,781,788,793,799,806,811,818,824,833,839,847,855,861,870,877,885,893,899,907,915,922,928,936,945,952,959,966,974,983,992,1000,1007,1014,1023,1031,1038,1045,1052,1060,1067,1072,1079,1086,1091,1098,1105,1112,1120,1129,1137,1146,1153,1162,1170,1177,1184,1193,1200,1207,1214,1221,1229,1237,1244,1251,1257,1265,1271,1279,1286,1292,1299,1305,1311,1319,1326,1333,1342,1349,1358,1367,1372,1381,1389,1396,1404,1410,1418,1425,1433,1441,1450,1457,1464,1470,1478,1483,1489,1496,1501,1509,1517,1525,1533,1540,1549,1556,1564,1572,1581,1587,1595,1601,1609,1617,1623,1632,1639,1648,1657,1664,1671,1679,1686,1692,1700,1708,1716,1724,1729,1737,1744,1749,1758,1766,1774,1780,1788,1795,1802,1809,1818,1827,1836,1845,1854,1863,1870,1879,1886,1894,1902,1910,1919,1926,1934,1943,1950,1957,1965,1973,1979,1988,1997,2005,2014,2023,2032,2038,2047,2056,2064,2073,2081,2088,2096,2105,2114,2122,2128,2136,2145,2153,2161,2168,2177,2185,2194,2202,2210,2219,2228,2236,2242,2249,2258,2265,2269,2277,2285,2293,2302,2309,2318,2327,2336,2345,2352,2361,2369,2376,2383,2391,2399,2408,2416,2422,2429,2437,2446,2454,2461,2470,2477,2485,2494,2503,2510,2517,2525,2532,2539,2548,2556,2563,2572,2580,2588,2597,2605,2613,2620,2628,2635,2644,2651,2658,2664,2672,2679,2686,2694,2702,2709,2715,2724,2731,2738,2744,2750,2756,2764,2770,2778,2787,2795,2802,2809,2814,2820,2827,2833,2841,2848,2855,2864,2873,2881,2890,2898,2905,2912,2921,2927,2935,2944,2953,2961,2968,2975,2984,2991,2998,3005,3013,3019,3026,3035,3042,3048],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":145,"volume":189,"transactions":190,"vwap":191},"2026-10-06",317.1,318.005,316.87,-0.06,308413.37062,11458,317.3424,{"date":193,"open":194,"high":195,"low":185,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",318.23,318.4699,317.11,-0.44,-0.14,368274.184238,10190,317.6324,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":198,"volume":208,"transactions":209,"vwap":210},"2026-10-02",318.37,316.78,317.55,-0.45,239680.726398,9425,317.802,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",318.38,318.925,317.92,318,-0.34,-0.11,350523.834913,10947,318.3502,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",318.51,319.19,318.24,318.34,-0.52,-0.16,378219.766956,11089,318.6736,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":116,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",318.73,318.98,318.1401,318.86,-0.1,189852.129532,8053,318.5949,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",318.91,319.33,318.11,319.18,0.29,0.09,189478.221227,8363,318.7708,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",319.28,319.61,318.17,318.89,-0.83,-0.26,228148.096615,8365,318.9015,{"date":266,"open":236,"high":267,"low":268,"close":269,"change":270,"percent_change":250,"volume":271,"transactions":272,"vwap":273},"2026-09-24",320.27,318.33,319.72,0.28,482954.238763,15492,319.7829,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",319.46,320.26,318.4,319.44,0.05,0.02,410633.87181,13881,319.0455,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",319.8,318.49,319.39,0.61,0.19,797922.724952,24475,319.1037,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",317.38,318.78,316.7743,1.18,0.37,293927.125039,11982,318.0241,{"date":306,"open":225,"high":225,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",317.5,317.6,-1.27,-0.4,994495.461753,18526,317.8159,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":72,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",319.2,317.95,318.87,0.15,416077.003232,12542,318.6081,{"date":324,"open":325,"high":246,"low":325,"close":278,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",317.3,-0.03,-0.01,816975.739727,17881,318.8191,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":207,"volume":337,"transactions":338,"vwap":339},"2026-09-15",319.97,318.18,318.43,-1.43,500831.259155,16657,318.6044,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",319.3,320.31,318.65,319.86,2.13,0.67,219781.783978,7427,319.7971,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":145,"volume":357,"transactions":358,"vwap":359},"2026-09-11",318.54,317.585,317.73,-0.05,152618.440682,7495,317.9156,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",319.38,317.62,317.78,-1.79,-0.56,141326.984652,7329,318.2411,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",319.35,320.8999,319.21,319.57,0.31,0.1,212689.395912,9736,319.8088,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",322.61,319.175,319.26,-2.91,-0.9,380769.484965,14449,319.9994,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":111,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",321,322.72,322.17,0.32,174065.977977,8159,322.2754,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",322.89,323.7,321.14,-1.66,-0.51,313873.138205,7336,321.3113,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":71,"volume":416,"transactions":417,"vwap":418},"2026-09-02",322.48,324.55,322.8,0.22,217011.247399,6793,323.1115,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":228,"percent_change":229,"volume":424,"transactions":425,"vwap":426},"2026-09-01",325,322.19,322.58,150763.592429,7989,322.7038,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",320.99,323.84,320.97,323.1,1.42,0.44,477150.980275,10700,323.135,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",320.83,322.25,321.68,0.68,0.21,234126.740598,6339,321.6485,{"date":449,"open":450,"high":451,"low":393,"close":393,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",323,323.13,-2.05,-0.63,476704.249516,16255,321.9872,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",322,323.59,321.89,323.05,-1.32,-0.41,513090.10645,15154,322.8178,{"date":469,"open":403,"high":470,"low":471,"close":472,"change":473,"percent_change":291,"volume":474,"transactions":475,"vwap":476},"2026-08-25",324.86,323.32,324.37,0.62,271581.731361,8072,324.3826,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":336,"percent_change":197,"volume":482,"transactions":483,"vwap":484},"2026-08-24",324.91,323.42,323.75,144267.690601,8718,323.7903,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":433,"percent_change":434,"volume":490,"transactions":491,"vwap":492},"2026-08-21",323.87,325.66,325.18,167123.66147,8104,325.1397,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",327.12,323.76,-3.08,-0.94,210038.668601,9789,324.6185,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",325.54,327.77,326.84,2.09,0.64,304694.942024,12891,327.175,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",328.6,324.75,-2.42,-0.74,176785.058806,7631,325.9087,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":319,"percent_change":280,"volume":526,"transactions":527,"vwap":528},"2026-08-17",326.36,327.61,327.17,184107.015359,7890,326.9834,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",327.28,328.11,326.72,327.02,0.27,0.08,198725.004825,6115,327.3069,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":280,"volume":547,"transactions":548,"vwap":549},"2026-08-13",327.25,327.575,325.95,326.75,0.17,180977.314801,6725,326.7176,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":250,"volume":557,"transactions":558,"vwap":559},"2026-08-12",325.6,327.5475,325.25,326.58,0.3,227551.275062,8915,326.5563,{"date":561,"open":562,"high":506,"low":563,"close":564,"change":556,"percent_change":250,"volume":565,"transactions":566,"vwap":567},"2026-08-11",325.79,325.39,326.28,206279.22994,8203,326.3382,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",324.9,326.495,325.98,1.32,0.41,194694.052926,7775,326.0144,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":188,"volume":585,"transactions":586,"vwap":587},"2026-08-07",324.93,325.74,324.465,324.66,-0.2,239493.566264,9940,324.8515,{"date":589,"open":590,"high":591,"low":592,"close":470,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",324.44,325.5725,323.855,1.65,0.51,258260.538198,10634,324.8872,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",323.36,323.8325,322.23,323.21,-1.01,-0.31,282892.647863,12151,322.8389,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":301,"volume":616,"transactions":617,"vwap":618},"2026-08-04",321.57,324.35,321.35,324.22,1.2,363249.154575,14825,323.8326,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",321.36,323.83,323.02,1.83,0.57,294435.261076,13264,322.874,{"date":630,"open":462,"high":462,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",318.7,321.19,1.36,0.43,295954.005388,13081,320.3516,{"date":639,"open":342,"high":640,"low":353,"close":641,"change":101,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",320.415,319.83,-0.09,355828.488878,12981,319.5535,{"date":647,"open":648,"high":440,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",318.5,317.09,320.13,0.14,0.04,330085.864639,11526,319.9778,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",319.98,321.4,319.71,319.99,0.5,0.16,450675.600828,13774,320.2296,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",318.9,320.475,318.84,319.49,0.76,0.24,304320.378181,9978,319.7271,{"date":679,"open":288,"high":680,"low":681,"close":235,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",319.02,317.7,0.83,0.26,332336.38833,10693,318.6103,{"date":688,"open":689,"high":317,"low":689,"close":690,"change":691,"percent_change":434,"volume":692,"transactions":693,"vwap":694},"2026-07-23",315.7,317.9,1.4,670369.741998,17864,317.0629,{"date":696,"open":204,"high":204,"low":19,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",316.5,-0.89,-0.28,640409.03733,14886,316.8699,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",317.25,317.98,317,317.39,-0.62,-0.19,276751.28335,8536,317.5261,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":605,"percent_change":239,"volume":720,"transactions":721,"vwap":722},"2026-07-20",318.44,318.75,317.63,318.01,442348.255771,13886,318.3143,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":310,"volume":730,"transactions":9,"vwap":728},"2026-07-17",318.82001,319.94,318.059998,318.32001,-1.28,480700,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":736,"percent_change":88,"volume":737,"transactions":9,"vwap":734},"2026-07-16",318.51999,319.60001,317.76999,2.87,547500,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":72,"percent_change":319,"volume":744,"transactions":9,"vwap":743},"2026-07-15",316,317.57999,315.69,316.73001,371500,{"date":746,"open":747,"high":363,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-14",317.32001,316.01001,316.26001,-2.68,-0.84,661600,{"date":754,"open":718,"high":755,"low":756,"close":755,"change":757,"percent_change":683,"volume":758,"transactions":9,"vwap":755},"2026-07-13",318.94,317.13,0.84,379200,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":319,"percent_change":280,"volume":765,"transactions":9,"vwap":764},"2026-07-10",318.23999,318.51001,317.35001,318.10001,146600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":347,"percent_change":444,"volume":772,"transactions":9,"vwap":771},"2026-07-09",317.12,318.17001,316.48999,317.95001,132900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":116,"volume":780,"transactions":9,"vwap":778},"2026-07-08",317.66,318.17499,316.57999,317.28,-1.03,258100,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":536,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-07",320.029999,317.89001,318.31,0.03,312700,{"date":789,"open":755,"high":755,"low":790,"close":791,"change":217,"percent_change":218,"volume":792,"transactions":9,"vwap":791},"2026-07-06",317.17001,318.23001,357600,{"date":794,"open":297,"high":225,"low":795,"close":796,"change":797,"percent_change":443,"volume":798,"transactions":9,"vwap":796},"2026-07-02",316.80499,318.57001,2.14,296700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":443,"percent_change":415,"volume":805,"transactions":9,"vwap":804},"2026-07-01",315.26001,317.10001,314.98499,316.42999,454900,{"date":807,"open":790,"high":790,"low":808,"close":809,"change":249,"percent_change":250,"volume":810,"transactions":9,"vwap":809},"2026-06-30",314.79999,315.75,352400,{"date":812,"open":790,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",317.53,315.45999,-1.17,-0.37,330800,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":95,"percent_change":157,"volume":823,"transactions":9,"vwap":822},"2026-06-26",318.41,318.98499,316.63,546400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-25",316.64999,318.64001,316.38,317.39999,1.04,0.33,622900,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":309,"percent_change":310,"volume":838,"transactions":9,"vwap":837},"2026-06-24",318.79999,316.29999,316.35999,290700,{"date":840,"open":841,"high":842,"low":843,"close":718,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":718},"2026-06-23",317.39001,318.45999,316.60001,1.43,0.45,307400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":116,"volume":854,"transactions":9,"vwap":852},"2026-06-22",316.26999,316.91,315.029999,316.20001,-1,201800,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":830,"percent_change":831,"volume":860,"transactions":9,"vwap":859},"2026-06-18",315.81,317.23999,317.20001,679700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",318.01001,318.64999,315.98499,316.16,-2.3,-0.72,384700,{"date":871,"open":872,"high":873,"low":874,"close":842,"change":875,"percent_change":536,"volume":876,"transactions":9,"vwap":842},"2026-06-16",318.76999,319,317.91,0.25,279300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":229,"volume":884,"transactions":9,"vwap":882},"2026-06-15",318.25,319.82999,317.31,318.20999,-0.5,446300,{"date":886,"open":887,"high":888,"low":813,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",320.26001,321.79999,318.70999,0.39,0.12,514500,{"date":894,"open":895,"high":343,"low":896,"close":728,"change":897,"percent_change":116,"volume":898,"transactions":9,"vwap":728},"2026-06-11",320.10001,318.26999,-1.02,335800,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",321.23001,319.10001,319.34,-1.72,-0.54,460400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":376,"volume":914,"transactions":9,"vwap":912},"2026-06-09",320.76999,322.089996,320.39999,321.059998,0.99,441300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":198,"volume":876,"transactions":9,"vwap":920},"2026-06-08",320,322.64999,319.98999,320.070007,-0.46,{"date":923,"open":888,"high":924,"low":925,"close":926,"change":239,"percent_change":326,"volume":927,"transactions":9,"vwap":926},"2026-06-05",322.26999,319.81,320.53,278800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":890,"volume":935,"transactions":9,"vwap":933},"2026-06-04",322.94,323.10001,319.85999,320.63,1.26,823400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",319.39001,319.70499,318.35001,319.37,0.63,0.2,402700,{"date":946,"open":879,"high":947,"low":948,"close":949,"change":45,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-02",319.45001,318.12,318.73999,-0.07,397300,{"date":953,"open":820,"high":954,"low":955,"close":956,"change":957,"percent_change":943,"volume":958,"transactions":9,"vwap":956},"2026-06-01",320.75,317.81,318.95001,0.65,362700,{"date":960,"open":961,"high":962,"low":948,"close":963,"change":964,"percent_change":584,"volume":965,"transactions":9,"vwap":963},"2026-05-29",319.51999,320.11499,318.29999,-0.65,337800,{"date":967,"open":968,"high":969,"low":970,"close":956,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":956},"2026-05-28",319.88,320.44,318.79001,-1.39,-0.43,470800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-27",326.17999,328.19101,320.095001,320.34,-7.86,-2.39,532600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-26",328.12,329.64999,327.81,328.20001,-0.49,-0.15,321800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":674,"volume":999,"transactions":9,"vwap":997},"2026-05-22",328.81,329.67001,327.92001,328.69,0.8,508500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":594,"percent_change":663,"volume":1006,"transactions":9,"vwap":1005},"2026-05-21",326.64999,328.049988,326.10001,327.89001,427200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":682,"percent_change":875,"volume":1013,"transactions":9,"vwap":1012},"2026-05-20",327.48001,327.69,325.13,327.38,449700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-19",326.67999,328.17001,325.60999,326.54999,0.01,0,664400,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-18",322.89999,326.935,326.54001,4.22,1.31,435400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":964,"percent_change":584,"volume":1037,"transactions":9,"vwap":1036},"2026-05-15",323.19,324.12,321.45001,322.32001,443700,{"date":1039,"open":450,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":891,"volume":1044,"transactions":9,"vwap":1042},"2026-05-14",323.5,321.755,322.97,0.38,346100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":584,"percent_change":188,"volume":1051,"transactions":9,"vwap":1050},"2026-05-13",322.5,323.28,321.38501,322.59,273700,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-12",324.54999,321.79001,322.79001,1.08,0.34,258800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":228,"percent_change":229,"volume":1066,"transactions":9,"vwap":1065},"2026-05-11",321.88,323.070007,321.38,321.70999,351900,{"date":1068,"open":479,"high":479,"low":1055,"close":1069,"change":516,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-08",322.23001,-0.75,350100,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":651,"volume":1078,"transactions":9,"vwap":1076},"2026-05-07",323.82001,326.42999,324.64999,0.46,683300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":831,"percent_change":377,"volume":1085,"transactions":9,"vwap":1084},"2026-05-06",324.019989,324.59,323.079987,324.19,341400,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":81,"percent_change":157,"volume":1090,"transactions":9,"vwap":1089},"2026-05-05",325.049988,323.85999,440100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1076,"change":1096,"percent_change":45,"volume":1097,"transactions":9,"vwap":1076},"2026-05-04",324.79001,326.20001,324.53,-0.68,610200,{"date":1099,"open":1012,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":150,"volume":1104,"transactions":9,"vwap":1102},"2026-05-01",327.44,325.17999,325.32999,-1.15,431500,{"date":1106,"open":1107,"high":545,"low":1108,"close":1109,"change":1110,"percent_change":594,"volume":1111,"transactions":9,"vwap":1109},"2026-04-30",325.53,324.089996,326.48001,1.66,320500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":815,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-29",325.51999,326.245,323.70999,324.82001,-0.36,671800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-28",328.48001,328.73001,325.76001,325.98999,-1.99,-0.61,344800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":126,"volume":1136,"transactions":9,"vwap":1134},"2026-04-27",329.91,331.79999,327.75,327.98001,-1.91,507300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-24",332.48001,334.040009,329.62,329.89001,-3.11,-0.93,352300,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":674,"volume":1152,"transactions":9,"vwap":1150},"2026-04-23",335.20001,332.38,333,0.79,692800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-22",331.13,334,329.85001,332.20999,5.21,1.59,1148300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-21",329.75,330.065002,327,-2.71,-0.82,1085400,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":516,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-20",332.14001,329.035004,329.70999,-0.73,640200,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":943,"volume":1183,"transactions":9,"vwap":1181},"2026-04-17",331.85999,333.040009,332.13,0.66,346200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-16",332.64001,333.54001,331.45999,331.47,-0.95,-0.29,256100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":875,"percent_change":536,"volume":1199,"transactions":9,"vwap":1198},"2026-04-15",332.19,333.32001,332.084991,332.42001,346400,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":444,"volume":1206,"transactions":9,"vwap":1204},"2026-04-14",330.89999,332.89999,332.17001,0.69,255400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":758,"transactions":9,"vwap":1210},"2026-04-13",329.98999,331.48001,329.72,1.71,0.52,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":875,"percent_change":536,"volume":1220,"transactions":9,"vwap":1219},"2026-04-10",329.32001,330.10501,328.97,329.76999,438700,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-09",330.75,328.85999,329.51999,-1.56,-0.47,503000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1058,"volume":1236,"transactions":9,"vwap":1234},"2026-04-08",330.92999,332.049988,330.57001,331.079987,1.12,377200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":250,"percent_change":786,"volume":1243,"transactions":9,"vwap":1242},"2026-04-07",329.51001,330.53,329.019989,329.95999,627000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":989,"percent_change":990,"volume":1250,"transactions":9,"vwap":1249},"2026-04-06",330.10999,330.97,328.94,329.87,491400,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":691,"percent_change":634,"volume":1256,"transactions":9,"vwap":1255},"2026-04-02",328.22,330.62,330.35999,747900,{"date":1258,"open":1131,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-01",330.44,328.10001,328.95999,0.59,0.18,566600,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":546,"percent_change":280,"volume":1270,"transactions":9,"vwap":1269},"2026-03-31",329.5,326.60001,328.37,837600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":988,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":988},"2026-03-30",328.70001,330.70001,326.57999,-6.9,-2.06,1601000,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":463,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-27",337.37,334.79999,335.10001,-0.39,559600,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":319,"percent_change":652,"volume":1291,"transactions":9,"vwap":1290},"2026-03-26",335.01001,337.76001,336.42001,574300,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":942,"volume":1298,"transactions":9,"vwap":1296},"2026-03-25",336.67999,335.059998,336.26999,2.1,372700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":971,"percent_change":464,"volume":1304,"transactions":9,"vwap":1303},"2026-03-24",335.51001,335.86499,334.17001,520400,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1191,"percent_change":642,"volume":1310,"transactions":9,"vwap":1309},"2026-03-23",337.81,334.82999,335.56,628300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":197,"volume":1318,"transactions":9,"vwap":1316},"2026-03-20",336.10999,337.94,335.79001,335.85001,-1.5,932500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":698,"percent_change":261,"volume":1325,"transactions":9,"vwap":1324},"2026-03-19",338.59,338.98499,336.22501,337.35001,297700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":674,"percent_change":71,"volume":1332,"transactions":9,"vwap":1331},"2026-03-18",337.28,338.92001,336.97,338.23999,419800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-17",338.64001,338.91,337.39801,338,1.79,0.53,399000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":786,"percent_change":1020,"volume":1348,"transactions":9,"vwap":1347},"2026-03-16",336.19,337.079987,335.81,336.20999,721800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-13",336.32999,337,334.89999,336.17999,1.19,0.36,340900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-12",335.34,336.57001,333.94,334.98999,-1.12,-0.33,468700,{"date":1368,"open":1369,"high":1370,"low":1308,"close":1313,"change":453,"percent_change":710,"volume":1371,"transactions":9,"vwap":1313},"2026-03-11",337.070007,337.92001,692300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-10",339.10001,339.655,336.64001,336.73999,-2.87,-0.85,555100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":249,"volume":1388,"transactions":9,"vwap":1386},"2026-03-09",338.16,340.32999,337.13501,339.60999,0.97,947500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1335,"change":1394,"percent_change":126,"volume":1395,"transactions":9,"vwap":1335},"2026-03-06",339.63,340.23999,338.25,-1.98,482600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":556,"volume":1403,"transactions":9,"vwap":1401},"2026-03-05",339.16,340.70999,337.91,340.62,1.01,872000,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1386,"change":1408,"percent_change":229,"volume":1409,"transactions":9,"vwap":1386},"2026-03-04",341.51999,338.60999,-0.55,736500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":453,"volume":1417,"transactions":9,"vwap":1415},"2026-03-03",341.089996,342.17001,339.31,340.16,-2.14,629700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1420,"change":1423,"percent_change":1127,"volume":1424,"transactions":9,"vwap":1420},"2026-03-02",342.29999,343.29001,340.73999,-2.09,895700,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-27",341,344.53,344.39001,2.45,0.72,792100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1387,"volume":1440,"transactions":9,"vwap":1438},"2026-02-26",339.82999,342.070007,338.79999,341.94,3.27,857000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-25",339.39999,340.01001,338.53,338.67001,-0.92,-0.27,624400,{"date":1451,"open":1452,"high":1453,"low":1446,"close":1454,"change":890,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-24",339.56,340.48001,339.59,0.11,830400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":229,"percent_change":356,"volume":1463,"transactions":9,"vwap":1462},"2026-02-23",339.53,340.85999,339.079987,339.20001,530300,{"date":1465,"open":1427,"high":1466,"low":1467,"close":1468,"change":463,"percent_change":1284,"volume":1469,"transactions":9,"vwap":1468},"2026-02-20",341.29001,339.25,339.35999,618300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":710,"volume":1477,"transactions":9,"vwap":1475},"2026-02-19",341.37,342,340.57999,340.67999,-0.64,336700,{"date":1479,"open":1475,"high":1406,"low":1480,"close":1481,"change":249,"percent_change":250,"volume":1482,"transactions":9,"vwap":1481},"2026-02-18",340.34,341.32001,569100,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":594,"volume":884,"transactions":9,"vwap":1487},"2026-02-17",339.01001,341.715,341.029999,1.73,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":546,"volume":1495,"transactions":9,"vwap":1493},"2026-02-13",338.84,341.66,339.29999,0.58,551700,{"date":1497,"open":1498,"high":1480,"low":1498,"close":1499,"change":1077,"percent_change":651,"volume":1500,"transactions":9,"vwap":1499},"2026-02-12",338.049988,338.72,778100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":45,"volume":1508,"transactions":9,"vwap":1506},"2026-02-11",338.85001,340.12,337.63,338.26001,-0.71,701500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":145,"volume":1516,"transactions":9,"vwap":1514},"2026-02-10",340.37,340.92001,338.70001,338.97,-0.08,838200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":126,"volume":1524,"transactions":9,"vwap":1522},"2026-02-09",340.85001,340.85501,338.88,339.049988,-1.97,473200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1191,"volume":1532,"transactions":9,"vwap":1530},"2026-02-06",343.63,344.067993,339.32999,341.019989,-0.99,1160400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":507,"percent_change":290,"volume":1539,"transactions":9,"vwap":1538},"2026-02-05",341.22,343.69,339.995,342.01001,1867800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-04",348.79001,350.35001,339.76001,339.92001,-16.08,-4.52,1411100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1531,"percent_change":699,"volume":1555,"transactions":9,"vwap":1554},"2026-02-03",357.42999,358.64001,355.82999,356,1112800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1365,"volume":1563,"transactions":9,"vwap":1561},"2026-02-02",358.78,359.87,356.88,356.98999,-1.18,842700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":831,"volume":1571,"transactions":9,"vwap":1569},"2026-01-30",358.12,360.44,357.155,358.17001,1.17,1135700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-29",359.32001,360.39999,356.39001,357,-2.03,-0.57,1535200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1585,"change":816,"percent_change":239,"volume":1586,"transactions":9,"vwap":1585},"2026-01-28",359.29999,361.049988,359.029999,1319100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1455,"volume":1594,"transactions":9,"vwap":1592},"2026-01-27",358.76001,360,358.35999,359.39999,0.4,916000,{"date":1596,"open":1590,"high":1597,"low":1598,"close":1599,"change":261,"percent_change":950,"volume":1600,"transactions":9,"vwap":1599},"2026-01-26",361.54999,358.75,359,934100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":943,"volume":1608,"transactions":9,"vwap":1606},"2026-01-23",358.44,360.48999,358.20999,359.26001,0.73,1038900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":674,"volume":1616,"transactions":9,"vwap":1614},"2026-01-22",357.72,360.85001,357.67999,358.53,0.85,1492500,{"date":1618,"open":1619,"high":26,"low":1620,"close":1613,"change":1621,"percent_change":942,"volume":1622,"transactions":9,"vwap":1613},"2026-01-21",357.70001,355.16,2.24,2798800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-20",350.79999,356.64999,350.019989,355.44,4.66,1.33,3182900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":249,"percent_change":536,"volume":1638,"transactions":9,"vwap":1637},"2026-01-16",349.98999,352.075012,349.12,350.78,3305800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-15",348.10999,352.14999,345.20001,350.48999,37.06,11.82,9675200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-14",300.5,316.92001,296.60999,313.42999,12.46,4.14,918800,{"date":1658,"open":735,"high":735,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-13",290,300.97,-18.5,-5.79,1366200,{"date":1665,"open":441,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1447,"volume":1670,"transactions":9,"vwap":1668},"2026-01-12",323.66,310,319.47,-2.97,893900,{"date":1672,"open":841,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-09",325.024994,315.48999,322.44,6.9,2.19,871900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1127,"percent_change":710,"volume":1685,"transactions":9,"vwap":1684},"2026-01-08",315.48001,317.85001,311.25,315.54001,491200,{"date":1687,"open":1688,"high":790,"low":1689,"close":1690,"change":1168,"percent_change":261,"volume":1691,"transactions":9,"vwap":1690},"2026-01-07",315.10999,305.29999,316.14999,568400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":942,"volume":1699,"transactions":9,"vwap":1697},"2026-01-06",312.64001,320.41699,310.70999,316.97,1.97,623300,{"date":1701,"open":1667,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-05",315.20999,306.98499,315,5.58,1.8,357500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":106,"volume":1715,"transactions":9,"vwap":1713},"2026-01-02",310.72,314.26999,302.19,309.42001,-1.49,330200,{"date":1717,"open":1718,"high":873,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-31",314.25,310.81,310.91,-3.36,-1.07,210400,{"date":1725,"open":697,"high":1726,"low":1727,"close":1711,"change":709,"percent_change":584,"volume":1728,"transactions":9,"vwap":1711},"2025-12-30",319.67999,312.82001,241300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":52,"volume":1736,"transactions":9,"vwap":1734},"2025-12-29",318.85999,319.78,312.91,314.89001,-2.08,303100,{"date":1738,"open":1739,"high":859,"low":1740,"close":1697,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1697},"2025-12-26",315.85999,313.94501,1.11,0.35,164100,{"date":1745,"open":1746,"high":872,"low":1747,"close":1739,"change":642,"percent_change":326,"volume":1748,"transactions":9,"vwap":1739},"2025-12-24",315.79001,314.51001,127000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-23",319.57999,320.35001,315.38901,315.95001,-4.9,-1.53,303800,{"date":1759,"open":1760,"high":1064,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-22",314.60999,313.44601,320.85001,4.95,1.57,369600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":546,"volume":1773,"transactions":9,"vwap":1771},"2025-12-19",315.5,317.37,311.56,315.89999,0.55,677000,{"date":1775,"open":882,"high":917,"low":1776,"close":1777,"change":1778,"percent_change":1698,"volume":1779,"transactions":9,"vwap":1777},"2025-12-18",307,315.35001,6.09,788600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1043,"volume":1787,"transactions":9,"vwap":1785},"2025-12-17",311.17999,313.60999,307.85101,309.26001,1.16,494200,{"date":1789,"open":1790,"high":1791,"low":1776,"close":1792,"change":1793,"percent_change":217,"volume":1794,"transactions":9,"vwap":1792},"2025-12-16",309,314.10001,308.10001,-1.05,674600,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1378,"percent_change":1447,"volume":1801,"transactions":9,"vwap":1800},"2025-12-15",312.48001,315.73999,307.84,309.14999,479500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":473,"percent_change":943,"volume":1808,"transactions":9,"vwap":1807},"2025-12-12",313.19,315.0050049,310.89001,312.019989,419200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-11",305.75,314.73999,304.79001,311.39999,8.33,2.75,713300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-10",288.47,303.20001,288.35001,303.070007,15.93,5.55,553700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-09",299.32999,299.98999,286.75,287.14001,-7.69,-2.61,551900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-08",299.16,301.70001,292.35501,294.82999,-5.83,-1.94,553100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-05",297.42001,303,295.34,300.66,5.94,2.02,600300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-04",285.70999,296.5,284.95001,294.72,9.01,3.15,602400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1856,"change":1868,"percent_change":21,"volume":1869,"transactions":9,"vwap":1856},"2025-12-03",288.20001,292.26001,285.16,-2,333000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-02",292.98001,295.39499,287.20001,287.70999,-3.95,-1.35,329700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":136,"percent_change":228,"volume":1885,"transactions":9,"vwap":1884},"2025-12-01",295.62,298.69,291.38,291.66,466000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":498,"volume":1893,"transactions":9,"vwap":1891},"2025-11-28",295.37,297.83499,291.94101,293.17001,-2.79,254200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1447,"volume":1901,"transactions":9,"vwap":1899},"2025-11-26",297.049988,301.22,295.59,295.95999,-2.75,434700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":943,"volume":1909,"transactions":9,"vwap":1907},"2025-11-25",299,301.01001,296.255,298.70999,0.6,819300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-24",288.14999,298.5,286.37,298.10999,9.64,3.34,597800,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1820,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1820},"2025-11-21",279.69,293.17999,8.68,3.1,621000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1721,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-20",283.60001,285,277.54001,279.79001,-1.19,370600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-19",278.059998,285.87,276.72,283.14999,5.05,1.82,576900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":464,"percent_change":990,"volume":1949,"transactions":9,"vwap":1948},"2025-11-18",278.85001,280.72,276.01001,278.10001,308000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1226,"percent_change":366,"volume":1956,"transactions":9,"vwap":1955},"2025-11-17",282.92999,284.91,277.64001,278.51001,480900,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1630,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-14",277.29001,282.87,274.54999,280.070007,0.48,458600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1408,"volume":1972,"transactions":9,"vwap":1970},"2025-11-13",277.87,280.85001,274.20001,278.73999,-1.55,467900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":290,"percent_change":415,"volume":1901,"transactions":9,"vwap":1978},"2025-11-12",280,283.84,276.44,280.29001,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-11",272.92999,279.92001,271.315,279.67999,9.13,3.37,349300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-10",266.60001,270.79999,262.94,270.54999,4.36,1.64,544600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1908,"volume":2004,"transactions":9,"vwap":2002},"2025-11-07",264.56,270,259.14001,266.19,1.58,648300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-06",259.79001,272,258.59,264.60999,39.07,17.32,1111200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-05",232,236.325,225.52,225.53999,-9.54,-4.06,640700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-04",227.58,235.58701,227.36501,235.080002,8.89,3.93,576400,{"date":2033,"open":2034,"high":2035,"low":27,"close":2036,"change":1562,"percent_change":228,"volume":2037,"transactions":9,"vwap":2036},"2025-11-03",225.60001,226.505,226.19,494500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-31",230.92,231.655,225.46001,227.37,-4.17,-1.8,576000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-30",233.57001,236.92,229.95,231.53999,-1.83,-0.78,336900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":387,"volume":2063,"transactions":9,"vwap":2061},"2025-10-29",234.25999,239.0099945,228.72,233.37,-2.13,492200,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-28",246.34,247.77,232.50999,235.5,-12.49,-5.04,612800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1394,"volume":2080,"transactions":9,"vwap":2078},"2025-10-27",259.38,260,245.81,247.99001,-5,428600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":228,"percent_change":45,"volume":2087,"transactions":9,"vwap":2086},"2025-10-24",254.59,255.82001,248.58,252.99001,328300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1262,"volume":2095,"transactions":9,"vwap":2093},"2025-10-23",251.73,254.45,248.22,253.50999,1.48,223200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-22",251.31,255.45,249.13,252.029999,3.03,1.22,355000,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-21",247.57001,249.71001,246.37,249,1.38,0.56,417700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1408,"volume":2121,"transactions":9,"vwap":2119},"2025-10-20",251.14,252.453,242.8,247.62,-1.38,426900,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2110,"change":2126,"percent_change":1135,"volume":2127,"transactions":9,"vwap":2110},"2025-10-17",254.55,248.89,-4.84,337500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":854,"transactions":9,"vwap":2133},"2025-10-16",254.14,254.405,250.295,253.84,1.23,0.49,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-15",253.34,256.155,250.14999,252.61,-2.33,-0.91,349500,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-14",250.74001,256.56,254.94,1.77,0.7,224600,{"date":2154,"open":2076,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-13",265.51001,252.13499,253.17,-7.32,-2.81,283600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":387,"percent_change":217,"volume":2167,"transactions":9,"vwap":2166},"2025-10-10",260.13,261.505,256.88,260.48999,293700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-09",258.95001,264.10001,257.019989,261.39001,2.44,0.94,250500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2170,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2170},"2025-10-08",259.029999,260.089996,252.48,9.91,3.98,344300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-07",256.20001,256.45999,245.125,249.039993,-6.57,-2.57,430300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":207,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-06",257.70999,260.41501,253.029999,255.61,-0.18,293500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1402,"volume":2209,"transactions":9,"vwap":2207},"2025-10-03",254.84,260.88501,252.34,256.059998,2.57,362500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-02",248.61,254.35001,247.83,253.49001,3.86,1.55,312400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-01",253.92999,256.97501,242.41,249.63,-3.69,-1.46,436200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1182,"volume":2235,"transactions":9,"vwap":2233},"2025-09-30",251.75,257.56,251.45,253.32001,1.67,202600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":904,"percent_change":1096,"volume":991,"transactions":9,"vwap":2241},"2025-09-29",253.33,254.52499,250.23,251.64999,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":2234,"volume":2248,"transactions":9,"vwap":2246},"2025-09-26",250.3,255.020004,253.37,4.17,193100,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-25",251.56,253,245.785,249.2,-4.45,-1.75,297800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":989,"percent_change":710,"volume":2264,"transactions":9,"vwap":2263},"2025-09-24",254.57001,256.32999,250.41,253.64999,553300,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2130,"change":1963,"percent_change":291,"volume":869,"transactions":9,"vwap":2130},"2025-09-23",252.56,258.17999,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1843,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-09-22",255.14999,257.31,250.705,253.66,-0.76,560200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":260,"volume":2284,"transactions":9,"vwap":2282},"2025-09-19",257.17001,259.82999,254.92999,255.60001,-2.15,947200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":625,"volume":2292,"transactions":9,"vwap":2290},"2025-09-18",257.66,259.53,250.75,257.75,1.46,418200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-17",262.82001,264.39999,253.0099945,256.29001,-6.67,-2.54,403500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":229,"percent_change":188,"volume":2308,"transactions":9,"vwap":2307},"2025-09-16",263.45001,263.82001,259.87,262.95999,321100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-15",273.059998,275.69,263.059998,263.12,-9.61,-3.52,359800,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-12",274.78,280.14001,271.76001,272.73001,-3.67,-1.33,454500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-11",273.37,278.53,273.22501,276.39999,4.42,1.63,435100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-10",285.51001,286.29999,270.54001,271.98001,-15.11,-5.26,481700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1340,"volume":1090,"transactions":9,"vwap":2350},"2025-09-09",285.60999,288.91,283.64001,287.089996,1.5,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-08",281.79001,287,280.78,285.59,4.13,1.47,760600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":473,"volume":2368,"transactions":9,"vwap":2366},"2025-09-05",281.059998,285.20001,278.41,281.45999,1.74,569900,{"date":2370,"open":2371,"high":1975,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-04",267.37,279.72,10.01,3.71,606200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":444,"percent_change":536,"volume":2382,"transactions":9,"vwap":2381},"2025-09-03",268.42999,271.32999,267.20999,269.70999,404400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":1103,"volume":2390,"transactions":9,"vwap":2388},"2025-09-02",272.19,274.57999,268.66,269.5,-3.14,304900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1742,"volume":2398,"transactions":9,"vwap":2396},"2025-08-29",272.23999,273.42999,270.10999,272.64001,0.96,395500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-28",266.85001,272.059998,261.98999,271.67999,4.75,1.78,485700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1742,"volume":2415,"transactions":9,"vwap":2413},"2025-08-27",265.73999,270.53,263.76001,266.92999,0.93,630600,{"date":2417,"open":2418,"high":2000,"low":2419,"close":2420,"change":624,"percent_change":1205,"volume":2421,"transactions":9,"vwap":2420},"2025-08-26",264.73001,263.22501,266,606400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1579,"percent_change":22,"volume":2428,"transactions":9,"vwap":2427},"2025-08-25",263.94,267.39001,261.64499,264.17001,599400,{"date":2430,"open":2198,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-08-22",268.81,252.735,264.73999,13.37,5.32,604800,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-21",256,258.12,251.28999,251.37,-4.35,-1.7,313200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":174,"volume":2453,"transactions":9,"vwap":2451},"2025-08-20",253.070007,256.84,252.2,255.72,2.52,425600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2283,"percent_change":751,"volume":2460,"transactions":9,"vwap":2459},"2025-08-19",253.97,256.47,250.56,253.2,262700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-18",251.94,256.38,250.991,255.35001,2.33,0.92,337000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":710,"percent_change":1515,"volume":2476,"transactions":9,"vwap":2475},"2025-08-15",253.22,254.64,251.39,253.020004,304700,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2044,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-14",253.72,257.26999,250.96001,253.21001,-1.62,332500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-13",249.39999,260.22,247.345,257.38,8.83,3.55,582400,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-12",240.16,249.61,239.14,248.55,9.05,3.78,394300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1531,"percent_change":464,"volume":2509,"transactions":9,"vwap":2508},"2025-08-11",240.67999,242.57001,236.66,239.5,300200,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":162,"percent_change":239,"volume":2516,"transactions":9,"vwap":2515},"2025-08-08",240.92999,243.26801,238.27499,240.49001,280000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":376,"volume":2524,"transactions":9,"vwap":2522},"2025-08-07",241.36,242.13,237.267,240.74001,0.75,203000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":218,"percent_change":356,"volume":2531,"transactions":9,"vwap":2530},"2025-08-06",239.50999,242.33,234.34,239.99001,340000,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1191,"percent_change":121,"volume":2538,"transactions":9,"vwap":2537},"2025-08-05",240.11,241.085007,236.25999,240.10001,551800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-04",245.13,246.39,239.17,240.39,-2.62,-1.08,427600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2324,"volume":2555,"transactions":9,"vwap":2553},"2025-08-01",249.74001,251.98,241.235,243.0099945,-9.26,694100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1843,"percent_change":2275,"volume":2562,"transactions":9,"vwap":2561},"2025-07-31",250.5,261.81,249.11,252.27,1079300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-07-30",247,258.845,244.50999,254.21001,27.06,11.91,1200100,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-07-29",231.47,225.48,227.14999,-3.02,-1.31,694500,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":94,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-28",233.17999,235.71001,229.77,230.17,-1.26,598800,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-25",233.0099945,234.36,229.94299,233.10001,2.92,1.27,304800,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2120,"volume":2604,"transactions":9,"vwap":2602},"2025-07-24",233.42999,235.39999,229.13,230.17999,-3.21,349600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":957,"volume":2612,"transactions":9,"vwap":2610},"2025-07-23",233.92999,234.89,231.55,233.39,1.51,462500,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2618,"percent_change":573,"volume":2619,"transactions":9,"vwap":2617},"2025-07-22",229.24001,232.91,231.88,3.02,471700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":52,"volume":2627,"transactions":9,"vwap":2625},"2025-07-21",230.25999,232.12,226.66,228.86,-1.52,574200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":270,"percent_change":891,"volume":2634,"transactions":9,"vwap":2633},"2025-07-18",232.070007,232.44,228.31,230.38,423900,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-07-17",233.36,233.5,229.64799,230.10001,-4.31,-1.84,423300,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1868,"percent_change":1379,"volume":2650,"transactions":9,"vwap":2649},"2025-07-16",237.98,240.185,232.88,234.41,555800,{"date":2652,"open":2530,"high":2653,"low":2654,"close":2655,"change":386,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-15",240.42,235.98,236.41,-1.22,574100,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":2111,"percent_change":1494,"volume":2663,"transactions":9,"vwap":2662},"2025-07-14",236.28,240.50999,239.32001,398100,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-07-11",243.11,236.22501,237.94,-5.93,-2.43,377300,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":228,"percent_change":45,"volume":2678,"transactions":9,"vwap":2677},"2025-07-10",244.61,245.78,243.089996,243.87,359000,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2120,"volume":2685,"transactions":9,"vwap":2683},"2025-07-09",248.78999,240.12,244.39,-3.41,497200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1579,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-07-08",247.82001,251.35001,246.87,247.8,-0.23,271300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":1722,"volume":2701,"transactions":9,"vwap":2699},"2025-07-07",250.83,253.30499,246.66,248.37,-2.69,321500,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":573,"percent_change":1340,"volume":2708,"transactions":9,"vwap":2707},"2025-07-03",251.75999,253.94299,248.41,251.059998,233800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2550,"change":498,"percent_change":816,"volume":2714,"transactions":9,"vwap":2550},"2025-07-02",250,252.59,248.8,396300,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-01",254.81,256.19501,246.91499,250.67999,-5.95,-2.32,518800,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":943,"percent_change":536,"volume":2730,"transactions":9,"vwap":2729},"2025-06-30",256.34,258.20499,254.059998,256.63,262500,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":1235,"volume":892,"transactions":9,"vwap":2736},"2025-06-27",253.67,257.25,252.64,256.42999,2.85,{"date":2739,"open":2740,"high":2741,"low":2289,"close":2742,"change":1356,"percent_change":651,"volume":2743,"transactions":9,"vwap":2742},"2025-06-26",253.31,255.81,253.58,296800,{"date":2745,"open":2746,"high":2746,"low":2720,"close":2472,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2472},"2025-06-25",257.12,-2.5,-0.98,249100,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2451,"change":934,"percent_change":662,"volume":2755,"transactions":9,"vwap":2451},"2025-06-24",255.92999,256.435,251.74001,421200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":498,"volume":2763,"transactions":9,"vwap":2761},"2025-06-23",255.84,256.53,247.459,254.46001,-2.41,477600,{"date":2765,"open":2268,"high":2766,"low":2767,"close":2768,"change":198,"percent_change":356,"volume":2769,"transactions":9,"vwap":2768},"2025-06-20",260.095001,256.12,256.87,859100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":574,"volume":2777,"transactions":9,"vwap":2775},"2025-06-18",258.54001,258.94,252.75999,257.01001,1.06,322900,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-06-17",256.01001,258.185,249.089996,255.95,-5.02,-1.92,376500,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2367,"volume":2794,"transactions":9,"vwap":2792},"2025-06-16",259.78,265.48001,259.12,260.97,4.47,874400,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1924,"percent_change":2103,"volume":2801,"transactions":9,"vwap":2800},"2025-06-13",250.34,259.17999,250.0099945,256.5,367900,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":250,"percent_change":652,"volume":2808,"transactions":9,"vwap":2807},"2025-06-12",252.78,253.62,250.625,253.39999,260600,{"date":2810,"open":2811,"high":2811,"low":2812,"close":2740,"change":516,"percent_change":1190,"volume":2813,"transactions":9,"vwap":2740},"2025-06-11",255.73,250.563,339300,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2811,"change":2275,"percent_change":101,"volume":2819,"transactions":9,"vwap":2811},"2025-06-10",257.62,259.059998,254.50999,333800,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2762,"percent_change":1144,"volume":2826,"transactions":9,"vwap":2825},"2025-06-09",258.95999,259.98499,250.45,256.48999,560300,{"date":2828,"open":2488,"high":2829,"low":2830,"close":2831,"change":1213,"percent_change":943,"volume":2832,"transactions":9,"vwap":2831},"2025-06-06",262.62,256.79001,258.89999,376200,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":1355,"volume":2840,"transactions":9,"vwap":2838},"2025-06-05",255.85001,259.35999,254.925,258.38,3.05,467700,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1578,"percent_change":81,"volume":2847,"transactions":9,"vwap":2846},"2025-06-04",258.26999,258.72299,253.19,255.33,521300,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":615,"percent_change":72,"volume":2854,"transactions":9,"vwap":2853},"2025-06-03",255.28999,258.24799,251.47,257.35999,515100,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-06-02",266.64001,267.84,255.255,256.16,-10.81,-4.05,693800,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-05-30",264.70001,268.63,263.16,266.97,1.44,0.54,503700,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":72,"volume":2880,"transactions":9,"vwap":2878},"2025-05-29",262.81,265.63501,260.38,265.53,1.24,426100,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-05-28",272.70001,273.86499,261.5,264.29001,-8.34,-3.06,752100,{"date":2891,"open":2892,"high":2893,"low":2000,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-05-27",272.20001,275.41,272.63,4.09,1.52,275300,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1339,"percent_change":347,"volume":2904,"transactions":9,"vwap":2903},"2025-05-23",266.17001,270.125,264.024994,268.54001,235900,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2909,"change":2910,"percent_change":1877,"volume":2911,"transactions":9,"vwap":2909},"2025-05-22",268.72,272.32001,266.75,-3.64,298000,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-05-21",280.32001,281.019989,268.315,270.39001,-10.74,-3.82,475600,{"date":2922,"open":2923,"high":2924,"low":1970,"close":2925,"change":972,"percent_change":990,"volume":2926,"transactions":9,"vwap":2925},"2025-05-20",282.64999,286.91,281.13,449600,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":376,"volume":2934,"transactions":9,"vwap":2932},"2025-05-19",279.040009,281.63,277.39001,281.56,0.88,347200,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-05-16",276.41,281.63501,272.98999,280.67999,5.36,1.95,711600,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-05-15",286.14999,288.62,265,275.32001,-13.65,-4.72,1429700,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":981,"volume":2960,"transactions":9,"vwap":2958},"2025-05-14",296.13,300,286.01001,288.97,-7.08,1478600,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":1317,"percent_change":883,"volume":2967,"transactions":9,"vwap":2966},"2025-05-13",297.57999,301.63,295.35001,296.049988,576300,{"date":2969,"open":2956,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":536,"volume":2974,"transactions":9,"vwap":2972},"2025-05-12",302.48999,291.044006,297.54999,0.23,401700,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-09",291.29999,308.98999,290.245,297.32001,8.59,2.98,973000,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":228,"percent_change":2200,"volume":2990,"transactions":9,"vwap":2989},"2025-05-08",290.019989,294.28,288.32001,288.73001,300600,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":1167,"percent_change":1144,"volume":2997,"transactions":9,"vwap":2996},"2025-05-07",290.60999,296.44,285.26999,289.25,460900,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":815,"percent_change":310,"volume":3004,"transactions":9,"vwap":3003},"2025-05-06",289.45999,295.062988,288.56,291.95999,300100,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":1378,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-05-05",289.13,296.48001,289,293.13,-0.97,304200,{"date":3014,"open":3015,"high":3015,"low":3010,"close":3016,"change":3017,"percent_change":844,"volume":3018,"transactions":9,"vwap":3016},"2025-05-02",299.01001,296,4.18,382700,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":897,"percent_change":150,"volume":3025,"transactions":9,"vwap":3024},"2025-05-01",293.48999,299.54999,289.01001,291.82001,679100,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-04-30",293.88,293.95499,288.28,292.84,-4.07,-1.37,520800,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":464,"percent_change":198,"volume":3041,"transactions":9,"vwap":3040},"2025-04-29",297.44,301.14999,293.32001,296.91,572400,{"date":3043,"open":2956,"high":3044,"low":3045,"close":2980,"change":3046,"percent_change":1168,"volume":3047,"transactions":9,"vwap":2980},"2025-04-28",302.98999,293.92001,-2.46,489800,{"date":180,"open":2956,"high":3049,"low":3050,"close":3051,"change":22,"percent_change":950,"volume":3052,"transactions":9,"vwap":3051},305.74301,292.939,299.78,608800]