[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RBC":3,"homepage-market-summary":31,"stock-historical-RBC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RBC","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},"RBC Bearings Incorporated","NYSE",null,"BALL & ROLLER BEARINGS","RBC Bearings is an international manufacturer and marketer of engineered precision bearings, components, and essential systems for the industrial, defense, and aerospace industries. The offering includes plain bearings, roller bearings, ball bearings, and engineered products. The company has two reportable segments: industrial, which generates the most revenue, and aerospace and defense. The A&D segment represents the end markets for the company's engineered bearings and precision components used in commercial aerospace, defense aerospace, and sea and ground defense applications; and the industrial segment represents the end markets for its products used in various industrial applications. Geographically, the company generates a majority of its revenue from the United States.","5,816","Oxford, CT",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},500.73,505.31,507.495,493.45,514.18,-13.45,-2.62,218839.635221,12311,499.488,667.69,364.5,232596.1453517291,44.9,5322,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},319.88,214346,78236132.483284,53.07,"2025-04-25",[184,185,195,205,216,227,237,248,259,270,281,292,303,312,323,334,345,356,367,378,388,399,410,420,430,440,451,462,473,484,495,504,515,525,536,546,556,567,577,586,596,607,617,627,638,649,660,671,681,692,701,711,722,732,741,751,762,772,781,790,799,807,816,823,832,841,849,858,867,875,884,893,902,910,919,927,935,944,953,961,969,977,986,995,1003,1012,1020,1029,1038,1046,1055,1063,1071,1080,1089,1097,1105,1113,1122,1131,1139,1146,1155,1164,1173,1182,1191,1200,1209,1218,1227,1236,1243,1251,1259,1268,1276,1284,1293,1302,1310,1318,1326,1335,1343,1352,1360,1368,1375,1384,1393,1402,1411,1418,1427,1434,1442,1450,1459,1468,1475,1483,1491,1500,1509,1517,1525,1534,1543,1552,1560,1568,1576,1584,1592,1600,1609,1618,1625,1633,1641,1649,1656,1665,1672,1680,1687,1696,1705,1714,1723,1730,1738,1747,1755,1763,1772,1779,1788,1796,1805,1813,1822,1831,1838,1845,1852,1860,1867,1876,1885,1892,1900,1909,1918,1926,1934,1942,1951,1960,1968,1977,1986,1994,2001,2009,2018,2027,2035,2041,2050,2059,2067,2076,2084,2092,2097,2106,2115,2120,2127,2136,2144,2151,2158,2167,2175,2184,2191,2199,2206,2213,2222,2229,2238,2247,2255,2262,2270,2277,2286,2295,2304,2312,2319,2327,2336,2343,2352,2360,2369,2377,2385,2393,2401,2410,2419,2427,2435,2444,2451,2460,2467,2475,2484,2493,2501,2509,2516,2525,2532,2540,2548,2557,2564,2572,2580,2588,2596,2604,2611,2619,2627,2636,2644,2652,2661,2668,2676,2684,2692,2701,2709,2718,2724,2730,2737,2745,2753,2761,2768,2774,2782,2790,2797,2806,2814,2822,2830,2837,2846,2854,2861,2868,2875,2883,2891,2899,2905,2912,2920,2924,2932,2939,2945,2954,2963,2970,2979,2988,2992,2998,3006,3015,3023,3029,3036,3043,3052,3059,3067,3074,3081,3089,3097,3105,3112,3121,3127,3134,3141,3148,3156,3162,3170,3177,3185,3192,3200,3207,3216,3223,3229,3238,3247],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",516.14,521.8,513.265,1.6,0.31,203880.378673,12531,516.4712,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":127,"volume":202,"transactions":203,"vwap":204},"2026-10-05",514.04,521.97,507.79,512.58,-2.98,300058.074871,14417,515.3967,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",515.24,518.91,510.09,515.56,7.07,1.39,212945.013509,12198,515.6222,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",497.5,508.92,495.39,508.49,9.26,1.85,205511.176908,13168,506.0694,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",502.81,495.51,499.23,-2.71,-0.54,250312.383467,12272,499.4553,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",504.66,507.35,496.71,501.94,-2.26,-0.45,245191.716494,11462,501.125,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",504.97,507.9,495.43,504.2,-1.9,-0.38,328909.238707,16082,502.8918,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",505.8,510.33,501.7201,506.1,2.25,0.45,274879.229375,13107,506.4796,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",496.48,507.34,494.625,503.85,3.59,0.72,210260.33455,9560,503.5109,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",497.01,507.99,496.5,500.26,0.38,0.08,372888.258312,14169,502.5336,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",495.45,502.58,492.56,499.88,7.32,1.49,395312.645453,14525,499.1015,{"date":304,"open":305,"high":305,"low":306,"close":296,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",504.76,490.86,-8.45,-1.69,302033.239391,14842,495.4592,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",496.42,503.2,493.24,501.01,6.54,1.32,627833.460411,15638,499.3222,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",498.96,506.81,489.87,494.47,7.33,1.5,599036.531831,22019,496.3144,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",487.33,488.125,478.43,487.14,3.43,0.71,449527.996379,19836,484.6291,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",484.06,484.3,476.0005,483.71,4.9,1.02,324540.723249,15614,481.0883,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",486.6,486.73,475.905,478.81,-16.02,-3.24,390903.842398,18883,478.7377,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",483.53,496.75,478.92,494.83,16.77,3.51,359592.537247,17631,491.8287,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",482.77,471.57,478.06,-7.98,-1.64,283067.768639,14334,476.2017,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",488.87,495.13,483.2,486.04,-6.19,-1.26,197309.068912,12761,486.5713,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",486.84,493.79,485.48,492.23,3.69,0.76,238173.334064,10956,491.8562,{"date":411,"open":412,"high":218,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",491.63,484.99,488.54,-2.24,-0.46,157337.001064,9792,489.3464,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":146,"volume":427,"transactions":428,"vwap":429},"2026-09-03",490.6,494.96,482.1501,490.78,-0.11,153441.933809,10607,489.4727,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":266,"volume":437,"transactions":438,"vwap":439},"2026-09-02",488.19,491.72,481.42,490.89,2.2,280183.687644,14981,489.1178,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",490.75,496.275,486.02,488.69,-5.57,-1.13,237296.178967,14064,489.2325,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",499.58,503.24,492.22,494.26,-6.36,-1.27,318269.531703,12418,495.1714,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",510.96,511.76,498.52,500.62,-8.38,-1.65,176484.31876,11870,501.663,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",513.36,517.53,502.275,509,-4.95,-0.96,252696.31467,12635,507.2582,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",498.69,515.735,495.585,513.95,17.94,3.62,291634.747871,15411,512.4303,{"date":496,"open":275,"high":275,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",492.81,496.01,0.11,0.02,271060.61139,14310,497.0749,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",505.09,508.269,494.24,495.9,-9.73,-1.92,375543.488535,17086,500.0373,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":352,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",509.11,510.16,497.975,505.63,0.2,279525.327339,13967,504.5508,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",517.01,519.8,503.82,504.61,-15.93,-3.06,300300.633996,15022,507.9725,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",550.25,517.9,520.54,-25.11,-4.6,454698.61742,21619,523.4951,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",552.55,542.61,545.65,-11.97,-2.15,173303.562301,10870,545.5926,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",560.49,562.6299,554.93,557.62,-2.87,-0.51,133541.842014,8996,558.392,{"date":568,"open":569,"high":570,"low":571,"close":558,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",550.97,561.17,550,6.24,1.13,114461.761141,7760,558.9189,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":163,"volume":583,"transactions":584,"vwap":585},"2026-08-13",560,547.83,554.25,-1.4,151564.524491,7728,553.6472,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":418,"vwap":595},"2026-08-12",559.65,561.45,552.185,555.65,3.17,0.57,223656.22107,556.2042,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-11",560.54,564.5899,548.3,552.48,-4.02,-0.72,175222.617336,8998,553.7502,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":254,"volume":614,"transactions":615,"vwap":616},"2026-08-10",567.54,569.07,554.72,556.5,-10.75,189661.046581,11472,557.7762,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":499,"volume":624,"transactions":625,"vwap":626},"2026-08-07",571.33,573.675,559.87,567.25,0.64,186713.481109,11100,565.9683,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-06",573.56,582.44,565.05,566.61,-5.56,-0.97,252964.864176,13149,569.1803,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",564.57,579.63,560.03,572.17,6.21,1.1,288100.25886,14511,571.4856,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",580.24,580.43,563.75,565.96,-4.31,-0.76,271979.449197,15252,568.7966,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",556.36,574.8626,549.04,570.27,18.96,3.44,298887.716517,15597,568.1597,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":81,"volume":678,"transactions":679,"vwap":680},"2026-07-31",583.98,597.97,548.455,551.31,-10.59,413127.674211,19418,561.2829,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-30",562.64,567.6499,556.185,561.9,11.63,2.11,264770.732612,16643,561.9502,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-29",570.95,550.27,-26.1,-4.53,277495.408954,14204,555.9389,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",583.76,569.2501,576.37,-8.6,-1.47,236806.190767,14316,576.6381,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-27",597.79,602.17,577.82,584.97,-10.1,-1.7,221941.945719,9599,584.2406,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":158,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-24",595.67,606.3499,593.61,595.07,-0.04,175849.361882,9795,599.011,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":623,"volume":738,"transactions":739,"vwap":740},"2026-07-23",585.89,598.42,595.31,3.81,206399.222786,11333,594.9505,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-22",581.78,592.38,591.5,6.15,1.05,224920.58424,11659,588.4821,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",575.68,586.31,567.92,585.35,16.45,2.89,210990.89382,11136,581.4812,{"date":763,"open":764,"high":673,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-20",579.39,565.6,568.9,-6.32,-1.1,212794.142271,12657,570.7857,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-17",572.21002,584.48999,565.01001,575.21997,-5.0501,-0.87,492900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-16",584.78998,596.65997,576.21002,580.27002,-9.87,-1.67,307000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-15",589.48999,593.96997,583.98999,590.14001,1.96,0.33,210200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":276,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-14",594.5,601.23999,585.76001,588.17999,0.61,128600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-13",591.59003,599.69,582.17999,584.59003,-10.9,-1.83,134200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":122,"percent_change":146,"volume":822,"transactions":9,"vwap":821},"2026-07-10",593.049988,599.78998,585.21997,595.48999,123200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-09",603.22998,608.96997,595.45001,595.60999,1.72,0.29,188200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-08",594.81,597.98999,588.40002,593.89001,-6.37,-1.06,124400,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",613.35999,588.030029,600.26001,-9.34,-1.53,203200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",606.02002,614.19,605.19,609.59998,5.04,0.83,203500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-02",620.17999,624.64001,589.90002,604.56,-15.91,-2.56,255700,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",639.85999,620.030029,620.46997,-23.59,-3.66,292200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-30",636.39001,648.92999,635,644.059998,9.28,1.46,242100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-29",627.099976,635.60999,624.51001,634.78003,4.42,0.7,254700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-26",645.92999,646.38,622.45001,630.35999,-18.53,-2.86,560800,{"date":903,"open":904,"high":26,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-25",645.78998,640.29999,648.89001,9.95,1.56,236100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-24",633.52002,648.32001,629.15002,638.94,5.5,0.87,195600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":254,"volume":926,"transactions":9,"vwap":924},"2026-06-23",631.73999,645.46002,627.46002,633.44,-12.29,229900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":352,"volume":934,"transactions":9,"vwap":932},"2026-06-22",639.42999,646.16998,635.64001,645.72998,6.55,238300,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-18",635.70001,640.02002,628.81,639.17999,13.45,2.15,529400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-17",621.080017,631.85999,617.030029,625.72998,4.65,0.75,289500,{"date":954,"open":955,"high":956,"low":957,"close":946,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":946},"2026-06-16",621.19,630.070007,618.45001,4.13,0.67,222000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":436,"volume":968,"transactions":9,"vwap":966},"2026-06-15",612.94,620.080017,605.45001,616.95001,13.31,306900,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-12",614.78003,600.85999,603.64001,-3.82,-0.63,317900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-11",585.34003,609.57001,570,607.46002,30.72,5.33,251800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-10",591.53998,597.44,575.53998,576.73999,-15.67,-2.65,231700,{"date":996,"open":997,"high":825,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-09",597.41998,571,592.40997,1.44,0.24,377700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-08",594.46002,600.099976,587.88,590.96997,0.8799,0.15,321300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":797,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-06-05",585.16998,594.65002,581.039978,590.090027,0.06,302200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-04",583.70001,590.59998,577.21997,589.76001,5.58,0.96,200700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-03",579.38,597.53998,576.78998,584.17999,5.84,1.01,431800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":942,"volume":1045,"transactions":9,"vwap":1043},"2026-06-02",568.48999,579.090027,564.45001,578.34003,12.2,365800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-01",563.27002,571.31,552.53998,566.14001,-5.82,-1.02,231400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1053,"volume":1062,"transactions":9,"vwap":1060},"2026-05-29",574.69,582.12,569.96002,571.96002,-5.87,280600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":72,"volume":1070,"transactions":9,"vwap":1068},"2026-05-28",575.71002,579.64001,569,577.83002,0.41,213500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-27",584,584.16998,575.72998,577.41998,-6.98,-1.19,216600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-26",565.78003,585.28998,561.85999,584.40002,24.45,4.37,273300,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-22",572.12,558.33002,559.95001,-7.01,-1.24,282200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":603,"volume":1104,"transactions":9,"vwap":1102},"2026-05-21",568.72998,571.90997,561.10999,566.96002,-4.09,172300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":112,"volume":1112,"transactions":9,"vwap":1110},"2026-05-20",569.049988,577.38,565,571.049988,5.83,196400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-19",548.19,572.080017,545.76001,565.21997,14.1,2.56,326900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-18",571.73999,574.25,545.51001,551.12,-17.94,-3.15,445300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1094,"volume":1138,"transactions":9,"vwap":1136},"2026-05-15",609.91998,617.38,565.71002,569.059998,-42.87,525500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1077,"percent_change":447,"volume":1145,"transactions":9,"vwap":1144},"2026-05-14",624.88,628.95001,607.83002,611.92999,428000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-13",614.20001,620.71997,606.78003,618.90997,5.81,0.95,268500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-12",614.53003,620.35999,601.030029,613.099976,-0.4901,-0.08,227000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-11",607.63,619.46997,603.67999,613.59003,7.6,1.25,191500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-08",614.47998,618.16998,604.38,605.98999,-5.55,-0.91,174700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-07",627.51001,632,611.17999,611.53998,-11.65,-1.87,180900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-06",620.049988,631.88,619.22998,623.19,15.69,2.58,215300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-05",598.31,608.15002,596.71997,607.5,14.38,2.42,217500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-04",593.27002,598.14001,587.84998,593.12,-2.64,-0.44,151600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-01",598.19,599.76001,585.070007,595.76001,-3.33,-0.56,200400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-30",594.96002,602.46997,590.28003,599.090027,14.6,2.5,191300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":775,"change":1241,"percent_change":788,"volume":1242,"transactions":9,"vwap":775},"2026-04-29",589.60999,593.58002,580.96002,-9.9,167400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":593,"volume":1250,"transactions":9,"vwap":1248},"2026-04-28",590.27002,594.84003,583.28003,594.39001,3.39,194700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":299,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-27",590.5,593.54999,584.049988,591,0.25,210900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-24",599.45001,604.71002,589.25,589.51001,-11.88,-1.98,152400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":942,"volume":1275,"transactions":9,"vwap":1273},"2026-04-23",592.46002,607.45001,587,601.39001,12.65,138500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1216,"volume":1283,"transactions":9,"vwap":1281},"2026-04-22",594.85999,597.02002,584.41998,588.73999,-2.58,196700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-21",597.030029,604.79999,588.88,591.32001,-5.54,-0.93,172900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-20",586.78998,597.79999,582.70001,596.85999,7.09,1.2,138000,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-17",577.94,597.35999,589.77002,18.16,3.18,364400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":22,"volume":1317,"transactions":9,"vwap":1315},"2026-04-16",585.78003,588.75,567.20001,571.60999,-15.37,274800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":81,"volume":1325,"transactions":9,"vwap":1323},"2026-04-15",594.94,596.25,579.67999,586.97998,-11.25,182800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-14",596.51001,603.66998,591.69,598.22998,2.49,0.42,185300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":865,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-04-13",597,601.44,590.34998,595.73999,-0.43,126500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-10",595.25,599.71997,591.85999,598.29999,3.19,0.54,175000,{"date":1353,"open":1354,"high":835,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-09",578.92999,578,595.10999,14.56,2.51,184700,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-08",573.96997,585.46002,580.54999,27.24,4.92,206800,{"date":1369,"open":676,"high":1370,"low":1371,"close":1372,"change":89,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-04-07",555.38,544.5,553.31,0.16,173300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-06",548.78998,552.89001,539.19,552.40002,4.29,0.78,130000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-02",541.85999,557.17999,535.57001,548.10999,-3.88,-0.7,132600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-04-01",549.29999,559.82001,546.67999,551.98999,8.87,1.63,136800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-31",532.21002,548.23999,529.64001,543.12,18.74,3.57,132300,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1374,"transactions":9,"vwap":1415},"2026-03-30",537.64001,520.67999,524.38,-7.87,-1.48,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-27",545.85999,548.51001,529.41998,532.25,-16.7,-3.04,175600,{"date":1428,"open":1429,"high":1430,"low":1421,"close":1431,"change":1432,"percent_change":243,"volume":1433,"transactions":9,"vwap":1431},"2026-03-26",555.77002,560.66998,548.95001,-12.71,213800,{"date":1435,"open":579,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-25",567.51001,556.71997,561.65997,9.43,1.71,179100,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-24",531.88,555.099976,552.22998,15.03,2.8,178600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-23",546.78998,549.90997,525.049988,537.20001,6.09,1.15,227600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-20",538.13,544.63,525.54999,531.10999,-9.72,-1.8,344600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1077,"percent_change":458,"volume":1474,"transactions":9,"vwap":1473},"2026-03-19",541.33002,547.28003,535.42999,540.83002,205500,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-18",543.91998,557.89001,547.81,3.26,0.6,173500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1341,"volume":1490,"transactions":9,"vwap":1488},"2026-03-17",549.15002,553.88,540.40997,544.54999,-2.36,107800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-16",543.080017,550.41998,541.63,546.90997,10.54,1.97,142600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-13",552.070007,554.57001,533.96002,536.37,-10.94,-2,194800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":132,"volume":1516,"transactions":9,"vwap":1514},"2026-03-12",557.75,558.71002,544.46002,547.31,-12.21,159300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":656,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-03-11",556.78998,568,551.40997,559.52002,-0.14,170900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-10",564.39001,573.17999,559.29999,560.28003,-5.36,-0.95,195700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-09",545.39001,567.02002,536.32001,565.64001,12.73,2.3,172600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-06",556.12,558.40997,546.35999,552.90997,-13.15,-2.32,151300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":602,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-03-05",565.20001,570.14001,558.17999,566.059998,-0.71,231900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":330,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-03-04",568.90002,573.62,562.79999,570.080017,0.26,224800,{"date":1569,"open":1570,"high":1571,"low":1522,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-03",570.45001,574.72998,568.58002,-16.31,-2.79,173100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":908,"volume":1583,"transactions":9,"vwap":1581},"2026-03-02",575.44,589.16998,568.69,584.89001,8.97,197100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":127,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-27",571.77002,581.87,565.14001,575.91998,-0.1,197700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":796,"volume":1599,"transactions":9,"vwap":1597},"2026-02-26",567.28998,576.71997,557.42999,576.5,11.06,208000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-25",573.83002,574.67999,557.96002,565.44,-6.13,-1.07,198800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-24",563,571.92999,562.60999,571.57001,9.03,1.61,170100,{"date":1619,"open":1620,"high":1621,"low":571,"close":1622,"change":1623,"percent_change":1481,"volume":1624,"transactions":9,"vwap":1622},"2026-02-23",559.17999,563.51001,562.53998,3.36,257500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1620,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1620},"2026-02-20",550.54999,559.66998,547.45001,7.76,1.41,139000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":728,"volume":1640,"transactions":9,"vwap":1638},"2026-02-19",549.10999,555.63,548.64001,551.41998,-0.23,166600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1639,"volume":1648,"transactions":9,"vwap":1646},"2026-02-18",558.59003,564.70001,549.57001,551.65002,-1.28,177300,{"date":1650,"open":571,"high":1651,"low":1126,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-17",559.59003,552.92999,0.49,0.09,116000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-13",551.21997,558.26001,549.88,552.44,2.04,0.37,163400,{"date":1666,"open":1667,"high":1621,"low":1668,"close":1669,"change":1670,"percent_change":146,"volume":1671,"transactions":9,"vwap":1669},"2026-02-12",559.41998,546.96002,550.40002,-0.13,222400,{"date":1673,"open":1674,"high":1675,"low":1494,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-11",551.57001,560.32001,550.53003,3.02,0.55,413500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":168,"percent_change":1670,"volume":1686,"transactions":9,"vwap":1685},"2026-02-10",548.42999,553.75,539.37,547.51001,241500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-09",543.84998,552.97998,541.95001,548.20001,4.18,0.77,238600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-06",542.90997,554.59003,529,544.02002,23.8601,4.59,367700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-05",493.45999,528.73999,492.39999,520.15997,3.3799,0.65,377300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-04",516.17999,522.070007,509.85001,516.78003,0.6801,0.13,346300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1582,"percent_change":1729,"volume":1433,"transactions":9,"vwap":1728},"2026-02-03",510,517.91998,508.41,516.099976,1.77,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":299,"volume":1737,"transactions":9,"vwap":1735},"2026-02-02",499,507.31,498.32999,507.13,7.46,198200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-30",506.70001,515.78003,498.82999,499.67001,-12.31,-2.4,295800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1481,"volume":1754,"transactions":9,"vwap":1752},"2026-01-29",514.41998,515.95001,503.38,511.98001,3.03,155700,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":917,"volume":1762,"transactions":9,"vwap":1760},"2026-01-28",503.23999,512.82001,498.019989,508.95001,4.41,260700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-27",505.73001,510.12,502.029999,504.54001,0.04,0.01,139600,{"date":1773,"open":1774,"high":1727,"low":1775,"close":1776,"change":1777,"percent_change":1654,"volume":1778,"transactions":9,"vwap":1776},"2026-01-26",504.85001,503.25,504.5,0.43,144700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-23",504.51001,508.70001,495.20001,504.070007,-0.92,-0.18,176100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1018,"volume":1795,"transactions":9,"vwap":1793},"2026-01-22",508.42999,511.39999,499.82999,504.98999,0.28,166000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-21",502.20001,509.26999,496.22,504.70999,9.42,1.9,199000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1558,"volume":1812,"transactions":9,"vwap":1810},"2026-01-20",494.64001,501.10001,493.75,495.29001,-3.53,149300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-16",499.23999,501.64001,493.63,498.82001,1.76,0.35,268400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-15",490,502.34,486.17999,497.059998,7.73,1.58,125300,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1670,"volume":1837,"transactions":9,"vwap":1835},"2026-01-14",492.35999,482.64999,489.32999,-0.64,204900,{"date":1839,"open":1824,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1283,"transactions":9,"vwap":1842},"2026-01-13",491.82999,481.92001,489.97,1.66,0.34,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1457,"percent_change":1001,"volume":1851,"transactions":9,"vwap":1850},"2026-01-12",484.67001,489.92999,483.54999,488.31,140700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":266,"volume":1859,"transactions":9,"vwap":1857},"2026-01-09",485,493.13,482.10001,487.16,2.16,194500,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1854,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1854},"2026-01-08",468.75,485.17999,17.63,3.77,386200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-07",476.12,482.48001,467.01001,467.37,-8.33,-1.75,205600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-06",464.64001,476.37,458.29001,475.70001,14.49,3.14,165500,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1207,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2026-01-05",458.82001,468.029999,461.20999,0.53,213200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1267,"transactions":9,"vwap":1897},"2026-01-02",449.53,458.91,447.35001,458.79001,10.36,2.31,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-31",451.48999,453.76999,448.35999,448.42999,-4.46,-0.98,123100,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-30",455.98001,459.97,452.20999,452.89001,-4.01,-0.88,120300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":593,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-29",455.82999,459.17999,452.70999,456.89999,0.12,135000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":244,"volume":1933,"transactions":9,"vwap":1931},"2025-12-26",460.10999,461.57999,454.39999,456.32999,-2.05,100400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":830,"volume":1941,"transactions":9,"vwap":1939},"2025-12-24",459.79999,461.85001,456.82999,458.38,1.31,81400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-23",458.57999,463.14999,455.10001,457.070007,-2.76,-0.6,233200,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-22",453.54999,461.51999,450,459.82999,8.77,1.94,185900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":830,"volume":1967,"transactions":9,"vwap":1965},"2025-12-19",449.23999,453.38,446.39999,451.059998,1.29,313600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-18",449.38,454.70001,447.66,449.76999,4.78,1.07,197800,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-17",450.20001,453.84,440.32001,444.98999,-6.18,-1.37,309900,{"date":1987,"open":1988,"high":1929,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-16",460.16,449.73999,451.17001,-11.42,-2.47,292800,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1207,"percent_change":1890,"volume":2000,"transactions":9,"vwap":1999},"2025-12-15",461.45999,465.79999,456.88,462.59,256900,{"date":2002,"open":2003,"high":1937,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-12",458.5,454.41,460.17001,2.02,0.44,174300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-11",449.51001,458.31,445.85001,458.14999,10.57,2.36,201900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-10",441,453.41,425.91,447.57999,11.08,2.54,250400,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1094,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-12-09",443,445.79001,436.17999,436.5,-1.58,191400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":72,"percent_change":500,"volume":798,"transactions":9,"vwap":2040},"2025-12-08",442,448.35001,440.59,443.51001,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-05",443.41,448.17001,440.29999,443.44,0.22,0.05,126400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-04",436.85001,444.42999,433.14999,443.22,5.07,1.16,91600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1341,"volume":2066,"transactions":9,"vwap":2064},"2025-12-03",441.049988,445.089996,431.72,438.14999,-1.89,167200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-12-02",443.29999,448.31,437.69,440.040009,-1.72,-0.39,196300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":603,"volume":2083,"transactions":9,"vwap":2081},"2025-12-01",440.29001,446.75,439.019989,441.76001,-3.21,134900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":287,"volume":2091,"transactions":9,"vwap":2089},"2025-11-28",444.82999,447.63,442.5,444.97,1.68,40800,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":1844,"percent_change":288,"volume":1737,"transactions":9,"vwap":2096},"2025-11-26",441.070007,449.60001,443.29001,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-25",431.26001,443.62,429.89001,442.95001,12.95,3.01,182300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-24",426.16,435.019989,425.57999,430,3.84,0.9,219700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2108,"change":469,"percent_change":2074,"volume":848,"transactions":9,"vwap":2108},"2025-11-21",427.81,430.45001,418.049988,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2117,"change":2125,"percent_change":1225,"volume":2126,"transactions":9,"vwap":2117},"2025-11-20",436.28,439.95001,421.040009,-2.43,125800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-19",425.079987,430.89001,422.70999,430.23999,6.85,1.62,152100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1984,"volume":2143,"transactions":9,"vwap":2141},"2025-11-18",428.47,431,421.70999,423.39001,-5.89,220600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1948,"percent_change":1836,"volume":2150,"transactions":9,"vwap":2149},"2025-11-17",433.38,434.59,424.72,429.28,129400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1653,"percent_change":499,"volume":2157,"transactions":9,"vwap":2156},"2025-11-14",425.73999,437.67001,420,432.040009,131300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-13",441.95001,445.54001,430.26999,431.54999,-13.79,-3.1,218300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1712,"volume":2174,"transactions":9,"vwap":2172},"2025-11-12",444.019989,448.73999,440.12,445.34,2.87,203600,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-11",441.040009,444.20999,437.059998,442.47,1.43,0.32,173400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2177,"change":2189,"percent_change":908,"volume":2190,"transactions":9,"vwap":2177},"2025-11-10",438.019989,442.64001,435.32001,6.79,165000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1350,"volume":2198,"transactions":9,"vwap":2196},"2025-11-07",427.89001,436.92999,422.62,434.25,2.32,223300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":593,"percent_change":1721,"volume":2205,"transactions":9,"vwap":2204},"2025-11-06",435.23999,439.10001,429.62,431.92999,153000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1027,"volume":1617,"transactions":9,"vwap":2211},"2025-11-05",427.69,437.25,426.079987,431.35999,4.12,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-04",425.23999,430.10999,422.14001,427.23999,-1.16,-0.27,151800,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":1670,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-11-03",431.42001,416.29999,428.39999,-0.03,259200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-31",410,432.89001,406.89999,428.53,22.08,5.43,499100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-30",409.089996,416.16,401.89999,406.45001,-2.49,-0.61,281700,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2174,"transactions":9,"vwap":2252},"2025-10-29",409.75,415.51999,406.070007,408.94,0.79,0.19,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":95,"percent_change":1558,"volume":2261,"transactions":9,"vwap":2260},"2025-10-28",412.72,415.62,406.5,408.14999,199100,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2220,"volume":2269,"transactions":9,"vwap":2267},"2025-10-27",413.84,416.88,408.88,411.079987,-1.11,162900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1300,"volume":2205,"transactions":9,"vwap":2275},"2025-10-24",408.92999,412.64999,406.57001,412.19,4.89,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-23",396.44,407.73001,395.89999,407.29999,13.42,3.41,206200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-22",392.16,396.85999,390.54999,393.88,1.55,0.4,301400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-21",385.70999,394.32001,384.81,392.32999,4.6,1.19,141700,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-20",375.92999,390.20001,387.73001,14.88,3.99,408300,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":1883,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-10-17",366.98001,372.95001,372.85001,0.85,321400,{"date":2320,"open":2321,"high":2322,"low":27,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-16",374.20001,375.14001,369.70999,-3,-0.8,437300,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-15",380.59,385.29001,371.28,372.70999,-11.27,-2.94,237300,{"date":2337,"open":2338,"high":2339,"low":2321,"close":2340,"change":2341,"percent_change":2317,"volume":2342,"transactions":9,"vwap":2340},"2025-10-14",377.82001,387.85001,383.98001,3.22,326100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-13",375.87,384.44,373.01001,380.76001,8.12,2.18,388100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-10",384.51999,390,372.64001,-11.79,-3.07,345200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-09",383.72,384.91,376.72,384.42999,2.24,0.59,271900,{"date":2370,"open":2364,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-10-08",385.31,373.17001,382.19,8.72,2.33,132200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1907,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-10-07",375.95999,380.23001,369.079987,373.47,-0.26,114900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1924,"volume":2392,"transactions":9,"vwap":2390},"2025-10-06",374.54001,378.82999,370.53,374.45001,0.46,147900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2220,"volume":2400,"transactions":9,"vwap":2398},"2025-10-03",376.48999,380.10001,373.66,373.98999,-1,209400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-10-02",384.98999,387.35999,367.81,374.98999,-9.81,-2.55,306600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-10-01",386.92001,389.48999,384.029999,384.79999,-5.49,-1.41,172800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":908,"volume":2426,"transactions":9,"vwap":2424},"2025-09-30",384.42001,391.97,382.14999,390.29001,5.99,153700,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1523,"volume":2434,"transactions":9,"vwap":2432},"2025-09-29",387.72,388.059998,381.28,384.29999,-0.52,341700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-26",380.95999,386.39999,377.079987,384.82001,5.38,1.42,112500,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2113,"percent_change":1001,"volume":2450,"transactions":9,"vwap":2449},"2025-09-25",375.5,380.69,374.019989,379.44,99900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-24",383.5,383.67001,377.39999,378.54001,-5.16,-1.34,149900,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":521,"percent_change":2048,"volume":2466,"transactions":9,"vwap":2465},"2025-09-23",383.81,389.64999,380.91,383.70001,135900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2453,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2453},"2025-09-22",378.70001,385.14999,376.25,3.52,0.93,189800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-19",385.32001,386.26001,377.82999,379.98001,-4.74,-1.23,520400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-18",381.31,387.29999,380.79001,384.72,4.93,1.3,119300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":1794,"volume":2500,"transactions":9,"vwap":2498},"2025-09-17",380.23999,386.42999,375.84,379.79001,1.06,218200,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1291,"volume":2508,"transactions":9,"vwap":2506},"2025-09-16",381.45001,382.5,373.81,378.73001,-3.54,186500,{"date":2510,"open":2446,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":857,"transactions":9,"vwap":2513},"2025-09-15",382.92001,373.29999,382.26999,7.17,1.91,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-09-12",385.10999,385.92999,374.76999,375.10001,-9.98,-2.59,133600,{"date":2526,"open":2527,"high":2528,"low":2306,"close":2529,"change":2530,"percent_change":223,"volume":2531,"transactions":9,"vwap":2529},"2025-09-11",377.76999,385.75,385.079987,7,186200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2317,"volume":2539,"transactions":9,"vwap":2537},"2025-09-10",375.20001,379.25,371.42999,378.079987,3.2,169700,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-09",380.38,369.88,374.88,-7.09,-1.86,185800,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-09-08",388.29001,389.22,380.98001,381.97,-5.51,-1.42,256800,{"date":2558,"open":2559,"high":2291,"low":2560,"close":2561,"change":2562,"percent_change":1291,"volume":2563,"transactions":9,"vwap":2561},"2025-09-05",393.79999,386.17001,387.48001,-3.62,121700,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":796,"volume":2571,"transactions":9,"vwap":2569},"2025-09-04",385.23999,391.16,382.60001,391.10001,7.5,155300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":839,"volume":2579,"transactions":9,"vwap":2577},"2025-09-03",386.42001,387.20999,380.029999,383.60001,-4.11,91000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":127,"volume":2587,"transactions":9,"vwap":2585},"2025-09-02",385.54001,389.10999,383.95999,387.70999,-2.25,113300,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-29",400.28,386.88,389.95999,-8.75,-2.19,202100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":46,"volume":2603,"transactions":9,"vwap":2601},"2025-08-28",401.040009,401.13,396.79999,398.70999,-0.82,151100,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1890,"percent_change":1721,"volume":2610,"transactions":9,"vwap":2609},"2025-08-27",397.48999,405.82999,396.92999,399.53,241200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":127,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-08-26",401.17999,404.92999,398.75,399,-0.15,221100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1266,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-25",403.17001,404.29001,398.45001,399.57999,-0.49,156500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-22",392.079987,404.23999,390.37,401.56,11.04,2.83,184200,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":415,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-08-21",392.5,393.45001,388.57999,390.51999,-0.57,266000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":458,"volume":2651,"transactions":9,"vwap":2649},"2025-08-20",398.20999,399.20999,392.56,392.76001,-5.05,141100,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-19",398.84,401.51999,394.82999,397.81,-1.12,-0.28,144400,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1693,"percent_change":2499,"volume":2667,"transactions":9,"vwap":2666},"2025-08-18",394.75,399.47,393.20999,398.92999,168700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2663,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2663},"2025-08-15",402.75,403.53,394.64001,-7.17,-1.78,141300,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-14",408.54001,401.59,401.92001,-8.69,-2.12,135700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":212,"volume":2691,"transactions":9,"vwap":2689},"2025-08-13",406.60999,411.12,403.60001,410.60999,5.62,123700,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-08-12",398.23001,406.14001,397.16,404.98999,8.15,2.05,111800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2482,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-08-11",397.12,397.34,389.97,396.84,-0.31,200000,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-08-08",406.28,407.95999,398.049988,398.070007,-6.59,-1.63,149600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1794,"percent_change":72,"volume":934,"transactions":9,"vwap":2723},"2025-08-07",406,413.13,398.079987,404.66,{"date":2725,"open":2726,"high":2726,"low":2727,"close":2728,"change":1481,"percent_change":1010,"volume":2729,"transactions":9,"vwap":2728},"2025-08-06",405.26999,398.73001,404.38,179800,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":233,"volume":815,"transactions":9,"vwap":2735},"2025-08-05",407.60001,414.45001,401.19,403.78,-2.2,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2292,"volume":2744,"transactions":9,"vwap":2742},"2025-08-04",403.39999,416.32999,400.75,405.98001,6.18,262000,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2341,"volume":2752,"transactions":9,"vwap":2750},"2025-08-01",388.89001,405.17999,374.64001,399.79999,12.46,265500,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":623,"volume":2760,"transactions":9,"vwap":2758},"2025-07-31",383.91,387.98001,381.13,387.34,2.47,160900,{"date":2762,"open":2299,"high":2763,"low":2764,"close":2765,"change":46,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-07-30",387.10999,381.01001,384.87,-0.05,202700,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2529,"change":233,"percent_change":1523,"volume":2773,"transactions":9,"vwap":2529},"2025-07-29",388.81,389.75,383.69,163000,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":1558,"volume":2781,"transactions":9,"vwap":2779},"2025-07-28",389.92001,391.19,385.60999,385.62,-2.75,184400,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":917,"volume":2789,"transactions":9,"vwap":2787},"2025-07-25",386.56,389.10001,384.73999,388.37,3.35,77200,{"date":2791,"open":2792,"high":2793,"low":2363,"close":2794,"change":2795,"percent_change":768,"volume":2796,"transactions":9,"vwap":2794},"2025-07-24",388.10999,390.19,385.019989,-4.28,156200,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-23",394.059998,396.82999,387.97,389.29999,-3.08,-0.78,93700,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2293,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-07-22",390.87,396.63,388.079987,392.38,0.1,144900,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-07-21",398.10999,399.059998,391.98001,-5.35,-1.35,102200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":288,"volume":2829,"transactions":9,"vwap":2827},"2025-07-18",399.42001,402.22,394.97,397.32999,0.3,182100,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1736,"percent_change":2515,"volume":2836,"transactions":9,"vwap":2835},"2025-07-17",389.98999,400.79999,388.85999,397.029999,195900,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-16",385.45001,393.81,377,389.57001,14.06,3.74,234600,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":117,"volume":2853,"transactions":9,"vwap":2851},"2025-07-15",379.39001,380.41,375.070007,375.51001,-1.2,152900,{"date":2855,"open":2856,"high":2495,"low":2857,"close":2858,"change":847,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-07-14",378.66,374.85999,376.70999,-0.4,162700,{"date":2862,"open":2863,"high":2864,"low":2521,"close":2865,"change":2866,"percent_change":1786,"volume":2867,"transactions":9,"vwap":2865},"2025-07-11",379.029999,379.51999,378.23999,-0.67,145800,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1180,"percent_change":158,"volume":2874,"transactions":9,"vwap":2873},"2025-07-10",379.85001,382.64999,378.059998,378.91,186600,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2674,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-07-09",383.76001,384.19,376.13,379.82001,-0.47,177100,{"date":2884,"open":2885,"high":2551,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-07-08",387.10001,381.17001,381.60001,-5.38,-1.39,171900,{"date":2892,"open":2893,"high":2300,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-07-07",388.59,384.23999,386.98001,-1.61,-0.41,134300,{"date":2900,"open":2901,"high":2902,"low":2901,"close":2893,"change":2903,"percent_change":2181,"volume":2904,"transactions":9,"vwap":2893},"2025-07-03",383.29999,390.14001,5.46,98600,{"date":2906,"open":2907,"high":2772,"low":2908,"close":2909,"change":2910,"percent_change":266,"volume":2911,"transactions":9,"vwap":2909},"2025-07-02",381.38,379.16,383.13,1.7,143700,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":1916,"volume":2919,"transactions":9,"vwap":2917},"2025-07-01",383.97,388.35999,380,381.42999,-3.37,246100,{"date":2921,"open":2922,"high":2477,"low":2923,"close":2415,"change":667,"percent_change":2113,"volume":1976,"transactions":9,"vwap":2415},"2025-06-30",381.92001,378.97,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2716,"volume":2931,"transactions":9,"vwap":2929},"2025-06-27",387.60001,393.51001,377.57001,381.35999,-6.33,517500,{"date":2933,"open":2934,"high":2308,"low":2849,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-26",383.42001,387.69,7.12,1.87,146500,{"date":2940,"open":2430,"high":2430,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":1351,"transactions":9,"vwap":2942},"2025-06-25",380.32001,380.57001,-7.62,-1.96,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-24",382.78,390.67001,379.72,388.19,6.94,1.82,222200,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-06-23",372.89001,381.89001,370.73999,381.25,8.75,2.35,151200,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":593,"percent_change":1010,"volume":2969,"transactions":9,"vwap":2968},"2025-06-20",373.78,374.47,369.26001,372.5,207300,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-06-18",367.20999,375.31,363.049988,371.92999,4.88,1.33,131700,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-06-17",366.53,369.14001,365.82001,367.049988,-2.03,-0.55,121100,{"date":2989,"open":2966,"high":2841,"low":2990,"close":2381,"change":707,"percent_change":2859,"volume":2991,"transactions":9,"vwap":2381},"2025-06-16",367.10999,179200,{"date":2993,"open":2994,"high":2995,"low":2994,"close":2996,"change":2852,"percent_change":117,"volume":2997,"transactions":9,"vwap":2996},"2025-06-13",367.88,375.48999,370.54999,212200,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":1053,"volume":3005,"transactions":9,"vwap":3003},"2025-06-12",372.089996,375.42999,368.76999,371.75,-3.84,80700,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-11",377.57999,380.44,373.10999,375.59,-1.25,-0.33,158100,{"date":3016,"open":3017,"high":2901,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-06-10",381.78,376.82001,376.84,-4.38,-1.15,192600,{"date":3024,"open":3025,"high":2772,"low":3026,"close":3027,"change":1162,"percent_change":146,"volume":3028,"transactions":9,"vwap":3027},"2025-06-09",382.85001,377.059998,381.22,187100,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":2317,"volume":2126,"transactions":9,"vwap":3034},"2025-06-06",381.79999,386.41,375.26999,381.29999,3.21,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":2367,"percent_change":1373,"volume":3042,"transactions":9,"vwap":3041},"2025-06-05",379.01001,382.53,376.51999,378.089996,126800,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-06-04",375.60001,380.10999,373.92001,377.5,3.08,0.82,182000,{"date":3053,"open":3054,"high":3011,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":2459,"transactions":9,"vwap":3056},"2025-06-03",371.69,368.10001,374.42001,4.21,1.14,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":2302,"volume":3066,"transactions":9,"vwap":3064},"2025-06-02",364.70001,370.89999,355.47,370.20999,4.34,258300,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":1350,"percent_change":1010,"volume":3073,"transactions":9,"vwap":3072},"2025-05-30",364.57999,368.32001,359.98999,365.87,152500,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":1663,"percent_change":2812,"volume":3080,"transactions":9,"vwap":3079},"2025-05-29",366.42001,374.35001,361.72,365.32999,115700,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":2474,"transactions":9,"vwap":3086},"2025-05-28",370.82001,376.12,364.059998,364.95999,-3.29,-0.89,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":942,"volume":3096,"transactions":9,"vwap":3094},"2025-05-27",364.82001,369.32001,362.089996,368.25,7.75,171200,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":521,"volume":3104,"transactions":9,"vwap":3102},"2025-05-23",355.32001,360.85999,351.19,360.5,0.73,176200,{"date":3106,"open":3107,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":511,"volume":3111,"transactions":9,"vwap":3109},"2025-05-22",365.92001,359.23999,359.76999,-7.03,232500,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-05-21",369.42001,374.59,366.5,366.79999,-6.5,-1.74,112300,{"date":3122,"open":3123,"high":3124,"low":3125,"close":2512,"change":3004,"percent_change":1053,"volume":3126,"transactions":9,"vwap":2512},"2025-05-20",378.64999,380.48999,371.44,182600,{"date":3128,"open":3129,"high":3130,"low":3129,"close":3131,"change":1582,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3131},"2025-05-19",363.23001,378.070007,377.14001,2.44,215000,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":2113,"percent_change":1257,"volume":3140,"transactions":9,"vwap":3139},"2025-05-16",365.049988,369.22,350.59,368.17001,248900,{"date":3142,"open":3107,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":1694,"volume":3147,"transactions":9,"vwap":3145},"2025-05-15",370.25,363.20001,367.26999,2.81,219800,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":1290,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3153},"2025-05-14",368.75,371.079987,362.23001,364.45999,-1.5,147000,{"date":3157,"open":3158,"high":2315,"low":174,"close":3159,"change":3160,"percent_change":1829,"volume":3161,"transactions":9,"vwap":3159},"2025-05-13",365.34,370,5.75,202300,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":1381,"volume":3169,"transactions":9,"vwap":3167},"2025-05-12",360.51001,366.32001,358.10999,364.25,15,226700,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":1018,"percent_change":500,"volume":3176,"transactions":9,"vwap":3175},"2025-05-09",350.88,354.14999,346.25,349.25,115800,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":1662,"volume":3184,"transactions":9,"vwap":3182},"2025-05-08",344.94,354.14001,344.45001,349.19,6.99,90400,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":1678,"percent_change":1373,"volume":3191,"transactions":9,"vwap":3190},"2025-05-07",343.019989,344.87,339.53,342.20001,120900,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":3021,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3197},"2025-05-06",339.60001,344.17001,337.42999,341.64999,-0.34,102900,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":2065,"percent_change":2986,"volume":3206,"transactions":9,"vwap":3205},"2025-05-05",342.98999,344.85001,341.23999,342.79999,79600,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3212},"2025-05-02",339.17001,346.019989,337.92999,344.69,10.94,3.28,102400,{"date":3217,"open":3218,"high":3219,"low":3218,"close":3220,"change":3221,"percent_change":1829,"volume":3222,"transactions":9,"vwap":3220},"2025-05-01",331.049988,336.92999,333.75,5.18,108100,{"date":3224,"open":3225,"high":3226,"low":178,"close":3227,"change":3228,"percent_change":39,"volume":2781,"transactions":9,"vwap":3227},"2025-04-30",322.29001,329.42999,328.57001,-0.74,{"date":3230,"open":3231,"high":3232,"low":3233,"close":3234,"change":3235,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3234},"2025-04-29",323.35001,330.14999,322.87,329.31,4.56,1.4,130300,{"date":3239,"open":3240,"high":3241,"low":3242,"close":3243,"change":3244,"percent_change":3245,"volume":3246,"transactions":9,"vwap":3243},"2025-04-28",329.13,333.64001,323.34,324.75,-2.38,-0.73,218800,{"date":182,"open":3248,"high":3249,"low":3250,"close":3251,"change":839,"percent_change":117,"volume":3252,"transactions":9,"vwap":3251},328.19,331.45001,326.56,327.13,153300]