[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PH":3,"homepage-market-summary":35,"stock-historical-PH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PH","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},"Parker-Hannifin Corporation","NYSE",null,"MISCELLANEOUS FABRICATED METAL PRODUCTS","Parker Hannifin started out in 1917 as Parker Appliance, selling pneumatic brakes. Through the acquisition of branded components, the firm has expanded into aerospace engines, agricultural and construction machinery, freight and passenger vehicles, and industrial automation equipment. Within these larger systems, Parker sells a wide array of small, critical pieces such as hydraulic, electromechanical, climate control, and filtration components. Many of its products are designed to work together, resulting in a high rate of cross-selling.","59,850","Cleveland, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8396,8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},952.79,974.62,978.21,951.615,984.91,-32.12,-3.26,451064.379591,22646,955.8959,1099.94,715.37,675169.2389061912,61.7,10396,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},583.89001,660938,241242378.965454,59.32,"2025-04-25",[188,189,199,210,221,232,241,252,263,274,285,296,307,318,329,340,351,362,373,384,395,406,417,428,439,450,461,472,483,494,505,515,526,537,548,558,569,579,590,600,611,621,631,642,652,663,674,685,696,707,717,728,738,749,760,771,781,791,800,809,817,826,835,844,853,862,871,880,889,898,907,915,923,932,940,947,956,964,973,982,990,999,1008,1016,1025,1034,1043,1052,1061,1070,1079,1088,1097,1106,1113,1121,1130,1139,1147,1156,1165,1173,1180,1188,1197,1205,1214,1222,1230,1238,1247,1255,1264,1273,1282,1291,1300,1308,1317,1325,1333,1341,1350,1358,1367,1376,1384,1392,1401,1410,1419,1428,1437,1446,1455,1463,1471,1479,1488,1497,1506,1514,1523,1532,1540,1549,1557,1566,1574,1582,1590,1599,1607,1615,1624,1633,1642,1651,1660,1669,1677,1685,1693,1702,1710,1717,1725,1734,1741,1750,1757,1765,1773,1781,1789,1798,1807,1815,1822,1831,1839,1846,1855,1862,1869,1877,1886,1894,1901,1910,1918,1927,1936,1945,1954,1963,1971,1978,1985,1994,2002,2009,2017,2026,2035,2043,2051,2060,2069,2074,2082,2090,2097,2106,2115,2123,2131,2139,2148,2157,2165,2174,2182,2190,2199,2208,2216,2224,2233,2242,2251,2259,2267,2275,2282,2289,2298,2307,2314,2322,2330,2339,2346,2354,2363,2370,2379,2387,2396,2403,2410,2419,2428,2436,2444,2452,2460,2469,2476,2484,2492,2501,2508,2516,2522,2530,2539,2548,2555,2564,2571,2577,2585,2593,2600,2609,2616,2624,2633,2640,2648,2655,2664,2673,2682,2691,2699,2708,2714,2721,2729,2738,2746,2753,2761,2769,2777,2785,2794,2801,2809,2817,2824,2833,2841,2850,2858,2865,2870,2878,2885,2893,2901,2908,2915,2922,2929,2936,2944,2951,2959,2966,2975,2984,2993,3002,3011,3018,3026,3034,3041,3050,3058,3065,3072,3079,3087,3095,3102,3110,3118,3126,3133,3141,3150,3158,3166,3175,3183,3191,3200,3207,3214,3222,3231,3239,3248,3257,3266,3273,3282,3290,3297,3305,3312],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",980,992,975.7,9.23,0.95,376700.088984,22351,986.8359,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",970.95,981.89,958.06,975.68,3.13,0.32,334949.077567,19193,975.4447,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",976.94,983.96,966.55,972.55,6.67,0.69,344682.287666,21633,973.1612,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",951.78,967.975,946.72,965.88,10.46,1.09,498579.171565,23463,961.8758,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",972.4,955.42,-14.95,-1.54,679697.670018,21883,959.3101,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",972.43,978.535,960.99,970.37,0.82,0.08,391409.969724,19503,968.2359,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",973.23,983.92,962.53,969.55,-8.78,-0.9,675030.284088,25421,971.1994,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",974,981.97,966.24,978.33,3.35,0.34,591942.689205,26522,975.9868,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",965.06,979.49,959.445,974.98,3.77,0.39,552299.013433,26266,973.0827,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",960.96,978.23,958.6801,971.21,6.36,0.66,581621.796974,24720,972.7599,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",959.345,969.42,954.31,964.85,6.68,0.7,479963.663677,22541,962.8721,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",951.61,964.425,943.31,958.17,14.63,1.55,647063.301954,29676,958.0682,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",925.14,943.89,923.15,943.54,18.25,1.97,1065896.098127,26534,938.6438,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",930.27,935.27,917.8,925.29,6.54,0.71,576036.022922,21695,925.3387,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",931.78,937.99,911.41,918.75,-6.25,-0.68,420029.589989,20224,923.6087,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",934.62,939.595,919.95,925,-3.83,-0.41,571416.170248,26475,925.1449,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",929.82,936.37,914.825,928.83,-21.4,-2.25,651365.127558,32143,926.4772,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",948.2,956.18,940.94,950.23,15.89,1.7,345592.838671,23436,948.1807,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",939.65,944.46,929.24,934.34,-15.13,-1.59,655769.986385,26405,934.4944,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",949.95,957.56,945.21,949.47,-6.4,-0.67,458018.217146,23411,951.3637,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",957.48,971.44,954.96,955.87,-6.72,-0.7,552071.073238,22186,958.0554,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",966.71,978.375,960.43,962.59,-1.93,-0.2,844094.667825,26320,964.3977,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-03",951.95,965,933.74,964.52,15.14,1.59,524092.677849,27460,958.5406,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",956.86,962.2799,941.13,949.38,-2.71,-0.28,498174.716221,27272,951.3251,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-09-01",975.71,980.45,949.58,952.09,-27.35,-2.79,645088.069367,32708,956.2089,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-31",986.32,990.16,974.73,979.44,-15.58,-1.57,805469.171529,27715,979.1166,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-28",1014.18,1015.9899,990.35,995.02,-16.18,-1.6,576069.638282,25336,995.5583,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-27",1031.11,1036.4196,1006.5101,1011.2,-28.29,-2.72,731311.124378,30192,1013.1461,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-26",1025.07,1047.61,1021.44,1039.49,23.18,2.28,585238.226232,28261,1040.6536,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-25",1033.12,1014.91,1016.31,2.07,0.2,671455.692959,27875,1018.7592,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-24",1006.47,1016.805,1001.42,1014.24,12.5,1.25,789900.41118,26283,1011.6253,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-21",1010.01,1012.155,993.52,1001.74,1.61,0.16,545473.365023,25610,1002.0734,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-20",1017.11,1023.675,999.82,1000.13,-23.12,-2.26,459997.257242,25171,1007.9809,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-19",1046.21,1016.24,1023.25,-18.6,-1.79,573407.696998,22767,1025.0523,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-18",1046.07,1046.805,1032.56,1041.85,-11.91,-1.13,481582.613857,25230,1039.3134,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":424,"volume":576,"transactions":577,"vwap":578},"2026-08-17",1059.17,1064.41,1048,1053.76,-2.09,618065.245889,22907,1053.5332,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-14",1058.08,1065,1050.72,1055.85,-3.02,-0.29,329434.089811,16753,1055.4291,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-13",1070.59,1052.29,1058.87,-10.65,-1,595632.570122,25027,1058.5324,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-12",1070.7,1074.84,1062.02,1069.52,8.19,0.77,521458.909226,25297,1069.2895,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":248,"volume":618,"transactions":619,"vwap":620},"2026-08-11",1061.31,1076.105,1057.59,1061.33,0.83,395882.90559,21237,1065.5315,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-10",1084.85,1057.76,1060.5,-13.37,-1.25,524847.483333,27252,1062.5738,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-07",1078.87,1089.35,1072.4735,1073.87,4.07,0.38,778253.28611,32770,1078.8761,{"date":643,"open":644,"high":30,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-06",1076,1057,1069.8,72.9,7.31,1411798.376718,50779,1072.9461,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-05",991.01,1009.86,986.79,996.9,4.25,0.43,1112356.141769,46244,1000.4328,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-04",1004.21,1005.75,974.04,992.65,-4.87,-0.49,984270.831209,36155,992.1883,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-08-03",976.89,998.04,972.49,997.52,20.99,2.15,502705.631543,26788,989.9427,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-31",971.04,980.44,959.92,976.53,13.74,1.43,472311.552772,22754,974.7199,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-30",961.93,968.04,946.07,962.79,11.72,1.23,663359.490103,27044,959.5513,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-29",984.93,942.315,951.07,-39.89,-4.03,548458.757693,27513,954.086,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-28",995.07,998,976.73,990.96,3.65,0.37,610426.541129,25635,990.1919,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":150,"volume":735,"transactions":736,"vwap":737},"2026-07-27",991.57,998.97,975.485,987.31,-0.23,541126.824528,26033,984.1497,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-24",989.2,1000.72,977.15,987.54,2.06,0.21,689306.254433,29180,988.0635,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-23",963.6,986.28,963.435,985.48,14.71,1.52,636530.285246,24644,979.2944,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-22",967.99,975,962.8,970.77,11.19,1.17,330014.232372,18654,969.9985,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":404,"vwap":780},"2026-07-21",966.21,971.11,948.55,959.58,8.79,0.92,502163.036201,961.0271,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":167,"volume":788,"transactions":789,"vwap":790},"2026-07-20",956.01,964,942.235,950.79,-2.42,520422.671985,21205,949.5968,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-17",945.91998,972.26001,934.38,953.21002,-5.13,-0.54,591200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-16",949.96997,977.40002,947.080017,958.34003,5.39,0.57,760300,{"date":810,"open":811,"high":784,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-15",959.22998,941.87,952.95001,-11.6,-1.2,732100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-14",963.02002,966.47998,953.099976,964.54999,13.29,1.4,409100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-13",958.98999,966.090027,948.82001,951.26001,-10.01,-1.04,333700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-10",948.049988,964.67999,944.96002,961.27002,12.1,1.27,440500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-09",953.77002,957.75,941.35999,949.16998,10.04,1.07,491800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-08",946.16998,950.89001,932.38,939.13,-18.38,-1.92,682200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-07",968.76001,971.60999,929.34003,957.51001,-13.85,-1.43,584500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-06",962.96997,971.96002,961.81,971.35999,8.47,0.88,447300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-07-02",976.51001,976.88,951.67999,962.89001,-0.92,-0.1,408400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-07-01",973.34998,979.59998,959.59003,963.81,-14.31,-1.46,579600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-30",975.71997,981,965.45001,978.12,14.33,1.49,622500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":797,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-29",963.72998,973.65997,955.47998,963.78998,-0.53,570600,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-26",982.40002,965.58002,968.91998,-20.99,-2.12,1229900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-25",967.54999,1003.78998,962.13,989.90997,28.8199,3,434600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":692,"volume":939,"transactions":9,"vwap":937},"2026-06-24",947.54999,973.62,947.070007,961.090027,13.51,607400,{"date":941,"open":942,"high":398,"low":943,"close":944,"change":945,"percent_change":141,"volume":946,"transactions":9,"vwap":944},"2026-06-23",938.76001,930.20001,947.58002,-14.56,613300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-22",955,963.40997,949.34003,962.14001,8.87,0.93,659700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":607,"volume":963,"transactions":9,"vwap":961},"2026-06-18",957.27002,964.97998,949.099976,953.27002,7.3001,1020000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-17",935.28003,958.53998,932.039978,945.96997,7.46,0.79,845300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-16",928.10999,946.44,921.92999,938.51001,19.65,2.14,601600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":380,"volume":989,"transactions":9,"vwap":987},"2026-06-15",923.27002,932.98999,918.34003,918.85999,15.38,784400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-12",911.37,913.52002,896.02002,903.47998,1.11,0.12,553600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-11",884.44,904.10999,880.82001,902.37,26.77,3.06,515100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-10",902.90002,916.17999,875.59998,-29.9301,-3.31,662800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-09",891.25,906.75,883.78998,905.53003,22.39,2.54,729600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-08",887.46002,892.52002,878.059998,883.14001,0.8,0.09,591500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-05",874.78998,898.97998,871.94,882.34003,10.1101,1.16,1015700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-04",859.37,873.65997,854.75,872.22998,21.47,2.52,799800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-03",835.98999,858.84003,834.090027,850.76001,14.44,1.73,1264300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-06-02",828.28003,839.33002,822.099976,836.32001,13.02,1.58,1104100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-06-01",840.20001,840.96997,815.01001,823.29999,-21.33,-2.53,1638500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-29",848.20001,856.84003,843.91998,844.63,-8.18,-0.96,1021200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-28",852,856.82001,839.51001,852.81,-3.87,-0.45,737900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-27",872,875.46002,850.44,856.67999,-11.35,-1.31,676600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":851,"percent_change":997,"volume":1112,"transactions":9,"vwap":1111},"2026-05-26",872.38,880,858.5,868.030029,780200,{"date":1114,"open":1038,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-22",877.78003,861.049988,866.96002,2.23,0.26,702900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-21",854.77002,878.70001,844,864.72998,5.29,0.62,733000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-20",859.12,863.099976,847.46002,859.44,6.88,0.81,790400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":347,"volume":1146,"transactions":9,"vwap":1144},"2026-05-19",859.89001,860.35999,839.15002,852.56,-5.87,660000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-18",860.28003,865.46997,853.40002,858.42999,-4.29,-0.5,583800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-15",871.57001,878.69,855.82001,862.71997,-17.71,-2.01,677500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":43,"volume":1172,"transactions":9,"vwap":1170},"2026-05-14",889.090027,894.31,877.57001,880.42999,-1.94,544700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":116,"percent_change":997,"volume":1179,"transactions":9,"vwap":1178},"2026-05-13",877.84998,886.96997,877.070007,882.37,675200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1031,"volume":1187,"transactions":9,"vwap":1185},"2026-05-12",876.049988,887.72998,866,881.34003,6.98,827500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-11",871.17999,880.25,862.69,874.35999,-4.47,-0.51,687200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":259,"volume":1204,"transactions":9,"vwap":1202},"2026-05-08",891.98999,892.5,875.070007,878.83002,-8.02,753900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-07",904.46002,906.45001,882.41998,886.84998,-15.81,-1.75,757100,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-06",891.52002,911.96002,902.65997,29.97,3.43,910300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":807,"volume":1229,"transactions":9,"vwap":1227},"2026-05-05",873.15002,881.039978,866.46997,872.69,4.94,724000,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-05-04",880.33002,860.48999,867.75,-14.48,-1.64,1167300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-05-01",904.44,909.23999,874.030029,882.22998,-27.19,-2.99,1608000,{"date":1248,"open":1249,"high":1250,"low":1109,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-30",896,921.97998,909.41998,-38.08,-4.02,2029700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-29",965.51001,970.46002,944.44,947.5,-14.76,-1.53,722900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-28",972.94,977.65002,961.71997,962.26001,-12.08,-1.24,525200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-27",973.039978,979.63,959.15002,974.34003,-0.1299,-0.01,453900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-24",971.099976,985.26001,966.94,974.46997,0.59,0.06,447600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-23",962.65997,984.90002,954.60999,973.88,19.45,2.04,615400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":85,"volume":1307,"transactions":9,"vwap":1305},"2026-04-22",981.57001,983.69,948.78998,954.42999,-18.26,750100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-21",998.63,1001.28003,964.79999,972.69,-23.75,-2.38,576300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":607,"volume":1324,"transactions":9,"vwap":1322},"2026-04-20",980.030029,997.33002,977.28003,996.44,7.64,399800,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-17",1029,977.58002,988.79999,31.8,3.32,728900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":413,"volume":1340,"transactions":9,"vwap":1338},"2026-04-16",967.53998,971.92999,951.12,957,-6.76,479500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-15",982.21002,985.40997,954.40002,963.76001,-21.24,-2.16,529400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1095,"volume":1357,"transactions":9,"vwap":1355},"2026-04-14",995,997.41998,983.01001,985,-4.49,530000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-13",982.56,991.70001,972.59003,989.48999,5.26,0.53,435500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-10",986.42999,989.98999,978.96997,984.22998,1.24,0.13,511500,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-09",964.030029,991.59003,982.98999,16.94,1.75,559700,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-04-08",950.81,978.22998,966.049988,53.08,5.81,625800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-04-07",907.17999,918.77002,902.84998,912.96997,0.87,0.1,455800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-04-06",907.23999,912.12,899.94,912.099976,4.04,0.44,300600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-04-02",900.84003,923.53003,891.17999,908.059998,-12.71,-1.38,358500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-04-01",905.51001,929,903.98999,920.77002,25.53,2.85,690700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-31",877.21002,895.67999,868.32001,895.23999,33.76,3.92,1072600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-30",897.38,899.70001,858.71997,861.47998,-26.96,-3.03,787400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-27",900.080017,905.33002,884.96002,888.44,-13.02,-1.44,613400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":136,"volume":1462,"transactions":9,"vwap":1460},"2026-03-26",914.77002,920.25,899.090027,901.46002,-20.1,772500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":585,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-25",936.049988,940,915.53998,921.56,-0.33,971400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1298,"volume":1478,"transactions":9,"vwap":1476},"2026-03-24",889.53998,929.78998,883.84003,924.58002,18.52,1130700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-23",921.67999,932.15997,905.91998,906.059998,11.65,1.3,1031500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-20",897.76001,906.44,882.34998,894.40997,-5.6,-0.62,904800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-19",898.89001,907.01001,887.28998,900.01001,-12.39,-1.36,624400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":980,"volume":1513,"transactions":9,"vwap":1511},"2026-03-18",910.46997,921.42999,898.67999,912.40002,19.09,1013200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-17",903.20001,906,881.95001,893.31,-1.33,-0.15,764300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-16",901.75,904.34998,887,894.64001,4.78,0.54,924100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1504,"volume":1539,"transactions":9,"vwap":1537},"2026-03-13",906.41998,914,888,889.85999,-12.31,877800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-12",927.33002,929.5,901.27002,902.16998,-38.31,-4.07,771100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":833,"volume":1556,"transactions":9,"vwap":1554},"2026-03-11",945.76001,949.83002,930.34998,940.47998,-9.91,531500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-10",930.51001,960.45001,928,950.39001,18.22,1.95,959800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":93,"volume":1573,"transactions":9,"vwap":1571},"2026-03-09",900.88,933.40997,900,932.16998,8.45,1349500,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-03-06",945.73999,917.53003,923.71997,-41.7,-4.32,1250700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":544,"volume":1589,"transactions":9,"vwap":1587},"2026-03-05",978.77002,986.53998,949.82001,965.41998,-22.37,1003900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-03-04",990.88,995.17999,976.79999,987.78998,-0.88,-0.09,645900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":369,"volume":1606,"transactions":9,"vwap":1604},"2026-03-03",990.40997,997.5,968.78998,988.66998,-22.74,962100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1118,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-03-02",1001.53998,1015.32001,994.47998,1011.40997,0.22,713300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-27",999.94,1010.90002,993.44,1009.17999,-5.79,-0.57,1065800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-26",1014.75,1019.94,999.75,1014.96997,3.17,0.31,459900,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-25",1027.45996,1034.95996,1007.16998,1011.79999,-11.22,-1.1,514900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-24",1013,1026.29004,1006.59003,1023.02002,14.0501,1.39,432900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-23",1014.51001,1022.080017,998.26001,1008.96997,-13.26,-1.3,720600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-20",1008,1024.57996,1000.96997,1022.22998,9.79,0.97,690100,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-19",993.59998,1013.15997,1012.44,14.94,1.5,580200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1602,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1602},"2026-02-18",1012.01001,1015,993.080017,-12.43,-1.23,578900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":247,"volume":1692,"transactions":9,"vwap":1690},"2026-02-17",999.54999,1014.65997,990.33002,1009.92999,8.18,601400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-13",986.90002,1009.53003,983.02002,1001.75,19.54,1.99,582400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1343,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1343},"2026-02-12",1000.52002,1012.26001,975.59998,-13.62,-1.37,603200,{"date":1711,"open":180,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":659,"volume":1716,"transactions":9,"vwap":1714},"2026-02-11",1012.48999,991.69,995.83002,4.26,753100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1486,"volume":1724,"transactions":9,"vwap":1722},"2026-02-10",980.59003,992.080017,974.65997,991.57001,12.7,753400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-02-09",971.71002,987.34998,971.5,978.87,2.38,0.24,490900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":953,"percent_change":778,"volume":1740,"transactions":9,"vwap":1739},"2026-02-06",977.53998,989.13,972.16998,976.48999,629500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-02-05",960.46002,971.64001,947.96997,967.62,-0.37,-0.04,886800,{"date":1751,"open":1752,"high":466,"low":1753,"close":1754,"change":1755,"percent_change":638,"volume":1756,"transactions":9,"vwap":1754},"2026-02-04",971.94,960.33002,967.98999,3.66,956500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1486,"volume":1764,"transactions":9,"vwap":1762},"2026-02-03",955.27002,972.79999,952.21997,964.33002,12.33,765200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1059,"volume":1772,"transactions":9,"vwap":1770},"2026-02-02",935.75,954,933.40002,952,16.16,870200,{"date":1774,"open":1775,"high":1776,"low":1561,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-30",949.71002,954.16998,935.84003,-12.56,-1.32,865100,{"date":1782,"open":1783,"high":431,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-29",936.53998,933.049988,948.40002,32.13,3.51,1177600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-28",922.25,926.39001,911.40002,916.27002,-9.6999,-1.05,1293000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-27",935.90997,939.97998,925.60999,925.96997,-7.08,-0.76,678200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1784,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1784},"2026-01-26",928.72998,938.67999,928.02002,5.06,0.55,554900,{"date":1816,"open":978,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":815,"volume":1821,"transactions":9,"vwap":1819},"2026-01-23",945.84998,923.51001,927.98999,-11.28,442400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-22",952.54999,954.29999,938.66998,939.27002,-6.02,-0.64,578300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":380,"volume":1838,"transactions":9,"vwap":1836},"2026-01-21",937.039978,952.76001,930.96002,945.28998,15.8,687300,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":468,"volume":1105,"transactions":9,"vwap":1844},"2026-01-20",926.070007,937.46997,923,929.48999,-14.78,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-16",949.79999,950,936.27002,944.27002,-0.31,-0.03,837800,{"date":1856,"open":1857,"high":1849,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-15",939.44,944.58002,8.37,0.89,623500,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":734,"volume":1868,"transactions":9,"vwap":1866},"2026-01-14",937.02002,925.14001,936.21002,-2.14,606000,{"date":1870,"open":1871,"high":1872,"low":1561,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-13",928.77002,939.96997,938.34998,9.41,1.01,520700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2026-01-12",918.71997,930.46997,914.40002,928.94,7.95,0.86,480800,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2026-01-09",912.78998,930,920.98999,14.52,1.6,627100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":860,"percent_change":50,"volume":1900,"transactions":9,"vwap":1899},"2026-01-08",909.33002,918.66998,899.71997,906.46997,573900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2026-01-07",928.81,933.33002,903.84003,908.39001,-20.37,-2.19,639700,{"date":1911,"open":1912,"high":1913,"low":1502,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2026-01-06",914.65997,931.39001,928.76001,21.87,2.41,687100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2026-01-05",898.59003,917.66998,893.48999,906.89001,12.91,1.44,632300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2026-01-02",881.60999,894.65002,876.02002,893.97998,15.02,1.71,300400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-31",888.32001,894.15997,878.59998,878.96002,-9.86,-1.11,281700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-30",891.78998,896.01001,887.28003,888.82001,-1.73,-0.19,329500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-29",887.14001,893.14001,886.01001,890.54999,2.47,0.28,439500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":206,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-12-26",888.35999,889.84003,883.51001,888.080017,0.04,126300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1128,"percent_change":76,"volume":1977,"transactions":9,"vwap":1976},"2025-12-24",885.81,889.48999,884.45001,887.76001,118800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1956,"change":1983,"percent_change":248,"volume":1984,"transactions":9,"vwap":1956},"2025-12-23",886.070007,888.73999,880.59003,0.67,311100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-22",877.080017,888.83002,876.40997,886.46997,11.66,1.33,392800,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":971,"volume":2001,"transactions":9,"vwap":1999},"2025-12-19",866.48999,875.47998,866.41998,874.81,6.86,1643200,{"date":2003,"open":2004,"high":2005,"low":1150,"close":2006,"change":2007,"percent_change":1813,"volume":2008,"transactions":9,"vwap":2006},"2025-12-18",871.67999,876.76001,867.95001,4.76,699900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":70,"volume":2016,"transactions":9,"vwap":2014},"2025-12-17",875.53003,879.91998,862.28998,863.19,-11.3,657000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-16",883.049988,885.60999,869.20001,874.48999,-8.98,-1.02,653800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-15",890,892.34003,881.58002,883.46997,-1.4,-0.16,593800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":391,"volume":2042,"transactions":9,"vwap":2040},"2025-12-12",903.34998,908.34998,881.88,884.87,-14.26,517000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":996,"volume":2050,"transactions":9,"vwap":2048},"2025-12-11",889.17999,901.31,885.25,899.13,9.88,760200,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-12-10",866.95001,893.46997,862.5,889.25,26.32,3.05,677600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-12-09",879.080017,883.98999,861.90002,862.92999,-16.74,-1.9,523100,{"date":2070,"open":2071,"high":1950,"low":2005,"close":2072,"change":1469,"percent_change":1748,"volume":2073,"transactions":9,"vwap":2072},"2025-12-08",878.91998,879.66998,655600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1109,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1109},"2025-12-05",873.5,882,871.26001,6.34,0.73,592300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1046,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1046},"2025-12-04",869.35999,879.65997,863.21002,4.46,0.51,427400,{"date":2091,"open":1133,"high":2092,"low":2093,"close":2021,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2021},"2025-12-03",869.52002,857.90002,10.26,1.19,456500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-12-02",858.53003,860.96997,851.56,858.94,2.82,0.33,453300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-12-01",855.71997,865.12,852.5,856.12,-5.58,-0.65,466600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":745,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-28",867.54999,867.69,860.29999,861.70001,0.02,223300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":996,"volume":2130,"transactions":9,"vwap":2128},"2025-11-26",852.41998,866.57001,847.02002,861.48999,9.45,642000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":692,"volume":2138,"transactions":9,"vwap":2136},"2025-11-25",844.98999,855.5,838.41998,852.039978,12.02,765700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-24",844.75,856.59998,839.38,840.02002,0.45,0.05,1156300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-21",822.90002,842.59003,818.44,839.57001,20.17,2.46,776600,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1521,"volume":2164,"transactions":9,"vwap":2162},"2025-11-20",834.64001,842.94,816.81,819.40002,-1.27,817300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-19",817.23999,826.59003,814.25,820.66998,3.37,0.41,595800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1095,"volume":2181,"transactions":9,"vwap":2179},"2025-11-18",815.20001,822.96997,806.21997,817.29999,-3.67,682000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1779,"volume":2189,"transactions":9,"vwap":2187},"2025-11-17",832,836.35999,820.28998,820.96997,-10.98,879300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-14",832.96997,841.65997,828.099976,831.95001,-9.99,-1.19,1119600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-11-13",849.32001,856.53003,839.78998,841.94,-12.38,-1.45,970700,{"date":2209,"open":2210,"high":2084,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-12",860.96002,845.40002,854.32001,-3.61,-0.42,904400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":744,"volume":2223,"transactions":9,"vwap":2221},"2025-11-11",837.85999,866.71997,833.38,857.92999,17.3,866500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-11-10",845.22998,850,822.31,840.63,-3.38,-0.4,862700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-11-07",836,848.95001,824.67999,844.01001,9.86,1.18,975400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-11-06",829.15997,851.85999,815.53998,834.15002,60,7.75,1748600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1983,"volume":2258,"transactions":9,"vwap":2256},"2025-11-05",766.71997,779.98999,755.099976,774.15002,5.16,772600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1747,"volume":2266,"transactions":9,"vwap":2264},"2025-11-04",762.84998,771.90002,758.71997,768.98999,-2.89,611800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":126,"volume":2274,"transactions":9,"vwap":2272},"2025-11-03",772.83002,774.81,767,771.88,-0.95,665600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2269,"change":2280,"percent_change":424,"volume":2281,"transactions":9,"vwap":2269},"2025-10-31",776.67999,785,769.59998,-1.52,622300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":347,"percent_change":1597,"volume":2288,"transactions":9,"vwap":2287},"2025-10-30",770.34003,792.53003,769.52002,774.34998,476000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-29",767.42999,784.38,767.20001,775.030029,8.02,1.05,484200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-28",773.91998,780,764.45001,767.01001,-7.17,-0.93,465300,{"date":2308,"open":2309,"high":2301,"low":2310,"close":2311,"change":2312,"percent_change":1961,"volume":2313,"transactions":9,"vwap":2311},"2025-10-27",778,769.97998,774.17999,2.18,515700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2316,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2316},"2025-10-24",772,773.65997,765.69,5.8,0.76,511900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":269,"volume":2329,"transactions":9,"vwap":2327},"2025-10-23",745.54999,766.94,737.70001,766.20001,24.81,506400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-22",759.40997,759.77002,740.39001,741.39001,-16.44,-2.17,442900,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":1916,"volume":2345,"transactions":9,"vwap":2343},"2025-10-21",738.13,758.32001,757.83002,17.82,409500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":878,"volume":2353,"transactions":9,"vwap":2351},"2025-10-20",740.84003,745.40997,734.71997,740.01001,6.42,557100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-17",725.42999,737.070007,722.12,733.59003,7.4301,1.02,570200,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":391,"volume":2369,"transactions":9,"vwap":2367},"2025-10-16",741.67999,721.16998,726.15997,-11.7,1014800,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-15",743.070007,748.51001,725.91998,737.85999,1.38,0.19,646700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":851,"volume":2386,"transactions":9,"vwap":2384},"2025-10-14",717.56,743.89001,717.02002,736.47998,7.82,336700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-10-13",725.049988,737.78998,722.84998,728.65997,12,1.67,360500,{"date":2397,"open":2398,"high":2399,"low":31,"close":2400,"change":2401,"percent_change":1245,"volume":2402,"transactions":9,"vwap":2400},"2025-10-10",740.10999,743.32001,716.65997,-22.08,596000,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1171,"volume":1814,"transactions":9,"vwap":2408},"2025-10-09",755.88,756.97998,734.57001,738.73999,-14.6,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-10-08",754.44,764.21002,747.52002,753.34003,2.66,0.35,496800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-10-07",766.21002,771,746.5,750.67999,-12.76,-1.67,377500,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":745,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-10-06",767.059998,772.14001,757.98999,763.44,0.03,408300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1983,"volume":2443,"transactions":9,"vwap":2441},"2025-10-03",761.59998,769.090027,757.39001,763.22998,5.09,319300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":281,"volume":2451,"transactions":9,"vwap":2449},"2025-10-02",757.38,762.60999,753.080017,758.14001,2.92,381900,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-10-01",750.31,758.89001,755.21997,-2.9301,-0.39,381700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-30",754.98999,758.91998,749.84003,758.15002,4.58,0.61,491200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1426,"percent_change":638,"volume":2475,"transactions":9,"vwap":2474},"2025-09-29",756.049988,762.090027,749.71002,753.57001,615700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2320,"volume":2483,"transactions":9,"vwap":2481},"2025-09-26",748.78003,755.53998,748,750.71997,5.64,339900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":670,"volume":2491,"transactions":9,"vwap":2489},"2025-09-25",741.52002,746.75,738.38,745.080017,-3.68,402400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-24",760.82001,763.01001,746,748.76001,-11.41,-1.5,393000,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1613,"percent_change":2434,"volume":2507,"transactions":9,"vwap":2506},"2025-09-23",761.01001,770.76001,758.29999,760.16998,399900,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":807,"volume":2515,"transactions":9,"vwap":2513},"2025-09-22",753.40997,762.98999,750.099976,759.95001,4.27,414800,{"date":2517,"open":2518,"high":2263,"low":2519,"close":2520,"change":150,"percent_change":-6,"volume":2521,"transactions":9,"vwap":2520},"2025-09-19",757.92999,746.44,755.67999,791800,{"date":2523,"open":2524,"high":2263,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-09-18",744.28003,741.32001,755.70001,17.2,2.33,652100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-17",754.56,758.039978,730.25,738.5,-15.55,-2.06,1083500,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-16",760,760.59998,749.16998,754.049988,-5.91,-0.78,652700,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2240,"percent_change":533,"volume":2554,"transactions":9,"vwap":2553},"2025-09-15",759.87,769.20001,758.57001,759.96002,549800,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-09-12",767.52002,768.63,758.28998,758.78003,-10.8899,-1.41,463500,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":2569,"percent_change":807,"volume":2570,"transactions":9,"vwap":2568},"2025-09-11",764.40002,779.77002,769.66998,4.3899,661100,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":850,"percent_change":1992,"volume":2576,"transactions":9,"vwap":2575},"2025-09-10",756.33002,770.46002,765.28003,558800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2113,"volume":2584,"transactions":9,"vwap":2582},"2025-09-09",756.039978,757.22998,745.35999,755.23999,-4.94,419600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":745,"volume":2592,"transactions":9,"vwap":2590},"2025-09-08",759.64001,762.02002,754.45001,760.17999,1.62,567900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1892,"percent_change":745,"volume":2599,"transactions":9,"vwap":2598},"2025-09-05",760.81,764.17999,748.59003,758.56,520200,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-09-04",743.67999,757,742.21002,756.96002,8.43,1.13,425100,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2032,"percent_change":1952,"volume":2615,"transactions":9,"vwap":2614},"2025-09-03",748.87,752.53998,743.84003,748.53003,389000,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":1271,"volume":2623,"transactions":9,"vwap":2621},"2025-09-02",746.090027,750.98999,738.89001,749.92999,-9.42,525100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-29",764.27002,768.71997,756.31,759.34998,-7.49,-0.98,890900,{"date":2634,"open":2279,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2033,"volume":2639,"transactions":9,"vwap":2637},"2025-08-28",773.29999,763.039978,766.84003,-1.2599,636800,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1884,"volume":2647,"transactions":9,"vwap":2645},"2025-08-27",758.79999,768.45001,757.89001,768.099976,6.55,636500,{"date":2649,"open":2650,"high":2651,"low":2496,"close":2652,"change":2653,"percent_change":1675,"volume":2654,"transactions":9,"vwap":2652},"2025-08-26",749.78003,762.76001,761.54999,11.25,712900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-08-25",754.81,756.38,749.46002,750.29999,-2.03,-0.27,650300,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-22",738.12,759.5,737.080017,752.33002,19.28,2.63,725800,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-21",739.71997,740.78998,729.72998,733.049988,-9.92,-1.34,492800,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-08-20",741.40002,747.57001,734.98999,742.96997,-1.26,-0.17,682300,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":228,"volume":2698,"transactions":9,"vwap":2696},"2025-08-19",736.54999,746.97998,736.14001,744.22998,8.03,940500,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-08-18",730.059998,737.27002,729.35999,736.20001,6.24,0.85,485900,{"date":2709,"open":2710,"high":2710,"low":2392,"close":2711,"change":2712,"percent_change":2537,"volume":2713,"transactions":9,"vwap":2711},"2025-08-15",747.38,729.96002,-15.38,716100,{"date":2715,"open":2526,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1908,"volume":2720,"transactions":9,"vwap":2718},"2025-08-14",757.70001,740.40002,745.34003,-16.71,695100,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1992,"volume":2728,"transactions":9,"vwap":2726},"2025-08-13",757.070007,763.98999,749.39001,762.049988,10.01,616600,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-08-12",735,752.87,734.38,752.039978,21.38,2.93,604700,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2450,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-08-11",729.030029,732.77002,724.5,730.65997,0.4,675800,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1731,"percent_change":2104,"volume":2752,"transactions":9,"vwap":2751},"2025-08-08",729.48999,739.070007,723.53003,727.73999,820200,{"date":2754,"open":2755,"high":2748,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-08-07",729.39001,708.17999,725.35999,28.23,4.05,1277900,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-08-06",712.40997,692.02002,697.13,-17.75,-2.48,1928100,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":131,"volume":2776,"transactions":9,"vwap":2774},"2025-08-05",720.76001,726.46997,699.89001,714.88,-4.16,833400,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1667,"volume":2784,"transactions":9,"vwap":2782},"2025-08-04",716.34003,720.21002,713.35999,719.039978,6.91,812900,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-08-01",715.16998,716.90997,701.54999,712.13,-19.77,-2.7,903600,{"date":2795,"open":2796,"high":2797,"low":2796,"close":2798,"change":2799,"percent_change":150,"volume":2800,"transactions":9,"vwap":2798},"2025-07-31",728.32001,737.42999,731.90002,-0.13,508300,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2458,"volume":2808,"transactions":9,"vwap":2806},"2025-07-30",737.20001,738.33002,726.25,732.030029,-2.83,718200,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":1622,"volume":2816,"transactions":9,"vwap":2814},"2025-07-29",744.27002,744.60999,731.91998,734.85999,-4.2,686100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":1732,"percent_change":2434,"volume":2823,"transactions":9,"vwap":2822},"2025-07-28",740.35999,745.34998,736.070007,739.059998,446100,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-07-25",731.46002,740.83002,726.14001,738.82001,9.2,1.26,499800,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":511,"volume":2840,"transactions":9,"vwap":2838},"2025-07-24",728.79999,734.48999,725.28003,729.62,1.45,620300,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-07-23",725.5,729.71997,718.20001,728.16998,7.05,0.98,548400,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":1649,"volume":2857,"transactions":9,"vwap":2855},"2025-07-22",708.84998,722.48999,705.66998,721.12,9.9,534500,{"date":2859,"open":2860,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":468,"volume":2864,"transactions":9,"vwap":2862},"2025-07-21",724.19,711.030029,711.21997,-11.3601,389600,{"date":2866,"open":2374,"high":2867,"low":2868,"close":2869,"change":347,"percent_change":1597,"volume":2707,"transactions":9,"vwap":2869},"2025-07-18",727.29999,719.10999,722.58002,{"date":2871,"open":2872,"high":2873,"low":2756,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-07-17",710.25,723.90997,723.26001,13.04,1.84,543100,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":1068,"percent_change":1613,"volume":2884,"transactions":9,"vwap":2883},"2025-07-16",710.14001,712.31,698.58002,710.21997,435400,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":111,"volume":2892,"transactions":9,"vwap":2890},"2025-07-15",714,715.69,708.28003,708.64001,-3.45,347700,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2458,"volume":2900,"transactions":9,"vwap":2898},"2025-07-14",713.21997,715,707.59998,712.090027,-2.8199,345000,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2467,"percent_change":1032,"volume":2907,"transactions":9,"vwap":2906},"2025-07-11",708.88,715.84003,706,714.90997,343000,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":195,"volume":1821,"transactions":9,"vwap":2913},"2025-07-10",709.32001,719.34003,706.34003,714.29999,6.71,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":1983,"percent_change":1032,"volume":2921,"transactions":9,"vwap":2920},"2025-07-09",712.84998,714.65997,705.34998,707.59003,377900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2104,"percent_change":2146,"volume":2928,"transactions":9,"vwap":2927},"2025-07-08",707.02002,709.97998,701.60999,706.91998,493600,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":1778,"percent_change":1212,"volume":2935,"transactions":9,"vwap":2934},"2025-07-07",715.47998,720.34003,700.16998,706.59003,807800,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2395,"transactions":9,"vwap":2941},"2025-07-03",716.099976,720.90002,712.23999,719.15002,7.69,1.08,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1691,"percent_change":1041,"volume":2950,"transactions":9,"vwap":2949},"2025-07-02",704.90997,711.63,702.60999,711.46002,450100,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":217,"volume":2958,"transactions":9,"vwap":2956},"2025-07-01",696.29999,706.85999,691.46997,703.28003,4.8101,720200,{"date":2960,"open":2961,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":106,"volume":2965,"transactions":9,"vwap":2963},"2025-06-30",701.46997,694.96997,698.46997,-2.07,1056600,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-06-27",694.81,704.98999,693.65997,700.53998,8.83,1.28,1044200,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-26",677.54999,694.19,675.90997,691.71002,18.2,2.7,844200,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-25",677.40002,677.64001,672.21997,673.51001,-1.74,-0.26,486500,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-06-24",668.60999,676.78998,664.95001,675.25,11.03,1.66,605900,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-23",654.96002,664.56,646.51001,664.21997,11.49,1.76,499300,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":1408,"percent_change":76,"volume":3017,"transactions":9,"vwap":3016},"2025-06-20",658.099976,659.94,649.35999,652.72998,864700,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":248,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-06-18",651.73999,660.63,651.72998,652.28998,0.01,478700,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":896,"volume":3033,"transactions":9,"vwap":3031},"2025-06-17",658.71002,662.83002,651.75,652.21002,-9.63,623900,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":2249,"percent_change":2240,"volume":3040,"transactions":9,"vwap":3039},"2025-06-16",661.39001,665.94,658.21002,661.84003,636200,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-06-13",657.28998,662.17999,652.42999,654.090027,-12.77,-1.91,682700,{"date":3051,"open":3052,"high":2995,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-06-12",667.070007,661.28998,666.85999,-4.89,-0.73,493200,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":247,"percent_change":997,"volume":3064,"transactions":9,"vwap":3063},"2025-06-11",672.47998,676.27002,665.31,671.75,511800,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":2296,"percent_change":533,"volume":3071,"transactions":9,"vwap":3070},"2025-06-10",671.87,673.20001,666.60999,670.92999,457400,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":1417,"percent_change":50,"volume":3078,"transactions":9,"vwap":3077},"2025-06-09",675,676.76001,669.45001,669.88,475400,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":824,"volume":3086,"transactions":9,"vwap":3084},"2025-06-06",672.46997,674.090027,668.97998,671.26001,9.29,387700,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":111,"volume":3094,"transactions":9,"vwap":3092},"2025-06-05",668.83002,670.41998,659.59998,661.96997,-3.17,638000,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":659,"percent_change":1289,"volume":3101,"transactions":9,"vwap":3100},"2025-06-04",668.25,668.84998,664.54999,665.14001,334600,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":1983,"volume":3109,"transactions":9,"vwap":3107},"2025-06-03",663.02002,666.88,660.78998,664.71002,4.41,808100,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":57,"volume":3117,"transactions":9,"vwap":3115},"2025-06-02",664.52002,665.54999,651.21997,660.29999,-4.4,628900,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":1077,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3123},"2025-05-30",663.70001,667.25,657.65997,664.70001,-0.38,1042600,{"date":3127,"open":3128,"high":3128,"low":3129,"close":3130,"change":954,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3130},"2025-05-29",671.46002,661.71997,667.22998,0.14,486300,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":172,"volume":3140,"transactions":9,"vwap":3138},"2025-05-28",673.14001,674.31,664.82001,666.29999,-4.61,469200,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3146},"2025-05-27",664.57001,673.099976,659.88,670.90997,15.95,2.44,564300,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3004,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3004},"2025-05-23",644.26001,659.98999,637.21002,-2.39,-0.36,430800,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":402,"volume":3165,"transactions":9,"vwap":3163},"2025-05-22",659.21997,661.44,651.42999,657.34998,-4.4301,662200,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":3172,"percent_change":3173,"volume":3174,"transactions":9,"vwap":3171},"2025-05-21",672.34998,675.48999,660.28998,661.78003,-18.27,-2.69,627500,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":607,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3180},"2025-05-20",675.39001,682.47998,675.059998,680.049988,0.11,856700,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":2033,"volume":3190,"transactions":9,"vwap":3188},"2025-05-19",671.01001,681.28003,669.92999,679.28003,-1.12,720100,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3196},"2025-05-16",676.29999,682.12,671.48999,680.40002,7.76,1.15,460100,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":2337,"percent_change":121,"volume":3206,"transactions":9,"vwap":3205},"2025-05-15",671.71002,675.65997,668.62,672.64001,464500,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":2213,"percent_change":913,"volume":3213,"transactions":9,"vwap":3212},"2025-05-14",677.099976,679.72998,672.95001,674.81,505800,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":1925,"volume":3221,"transactions":9,"vwap":3219},"2025-05-13",673.21002,684.84003,667.44,678.41998,9.66,812100,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-05-12",679.92999,685.46997,666.32001,668.76001,21.17,3.27,1083400,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":195,"volume":3238,"transactions":9,"vwap":3236},"2025-05-09",642.71002,650.96002,641.39001,647.59003,6.09,1298800,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3244},"2025-05-08",630.42999,646.91998,628.22998,641.5,18.48,2.97,859900,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-05-07",618.59003,626.53003,616.56,623.02002,9.1,1.48,664000,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":3263,"percent_change":3264,"volume":3265,"transactions":9,"vwap":3262},"2025-05-06",610.40002,620.02002,608.31,613.91998,-2.65,-0.43,603900,{"date":3267,"open":3268,"high":3269,"low":3268,"close":3270,"change":3271,"percent_change":2231,"volume":3272,"transactions":9,"vwap":3270},"2025-05-05",611.21997,624.059998,616.57001,-2.45,617000,{"date":3274,"open":3275,"high":3276,"low":3277,"close":3278,"change":3279,"percent_change":3280,"volume":3281,"transactions":9,"vwap":3278},"2025-05-02",621.75,627.69,612.97998,619.02002,8.9,1.46,665900,{"date":3283,"open":3284,"high":3285,"low":3286,"close":3287,"change":1812,"percent_change":3288,"volume":3289,"transactions":9,"vwap":3287},"2025-05-01",614.42999,619.94,595.71002,610.12,0.84,1236800,{"date":3291,"open":3292,"high":3293,"low":182,"close":3294,"change":3295,"percent_change":638,"volume":3296,"transactions":9,"vwap":3294},"2025-04-30",593.10999,606.51001,605.059998,2.32,1209000,{"date":3298,"open":3299,"high":3300,"low":3301,"close":3302,"change":3303,"percent_change":195,"volume":3304,"transactions":9,"vwap":3302},"2025-04-29",593.44,604.27002,592.47998,602.73999,5.65,699600,{"date":3306,"open":3307,"high":3308,"low":3309,"close":3310,"change":2305,"percent_change":2033,"volume":3311,"transactions":9,"vwap":3310},"2025-04-28",601.28998,608.049988,593.02002,597.090027,617200,{"date":186,"open":3313,"high":3314,"low":3315,"close":3316,"change":596,"percent_change":2689,"volume":3317,"transactions":9,"vwap":3316},599.02002,603.62,592.099976,598.02002,530400]