[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RL":3,"homepage-market-summary":35,"stock-historical-RL":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RL","2026-10-08",{"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},"Ralph Lauren Corporation","NYSE",null,"MEN'S & BOYS' FURNISHGS, WORK CLOTHG, & ALLIED GARMENTS","Founded by designer Ralph Lauren (current executive chair and chief creative officer) in 1967 in New York City, Ralph Lauren Corp. designs, markets, and distributes lifestyle merchandise in North America (41% of fiscal 2026 sales), Europe (31%), and Asia (26%). Best known for its iconic polo shirts, its products also include other types of apparel, footwear, eyewear, jewelry, handbags, home goods, and fragrances. The company's brands include Ralph Lauren Collection, Polo Ralph Lauren, and Lauren Ralph Lauren. Distribution channels for Ralph Lauren include wholesale (department stores and specialty stores), retail (company-owned retail stores and e-commerce), and licensing.","23,600","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1076,4,"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},367.39,358.38,367.9025,356.28,361.14,6.25,1.73,481248.551318,22367,365.5646,421.60001,306.54999,641809.6542804325,52.9,7376,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},214.23,658589,240384832.878669,65.53,"2025-04-28",[190,191,201,212,223,234,245,256,267,278,289,300,311,322,333,343,354,364,375,385,396,407,418,428,438,448,459,470,480,489,500,511,521,532,542,552,561,571,582,593,604,615,626,637,647,657,667,677,688,698,709,719,729,740,751,762,773,784,794,803,812,821,830,839,847,856,864,872,880,888,897,906,915,923,932,940,948,956,965,974,983,991,999,1008,1017,1026,1035,1042,1050,1059,1068,1077,1086,1095,1103,1109,1118,1127,1136,1145,1153,1161,1169,1177,1186,1195,1204,1213,1222,1231,1240,1248,1257,1265,1273,1281,1289,1298,1307,1315,1324,1332,1340,1349,1357,1365,1372,1381,1390,1397,1406,1414,1423,1431,1440,1448,1456,1463,1472,1481,1490,1498,1506,1514,1523,1531,1539,1547,1555,1563,1571,1579,1586,1595,1604,1613,1620,1627,1636,1644,1652,1660,1666,1674,1683,1692,1699,1708,1716,1724,1733,1740,1749,1756,1764,1772,1779,1786,1794,1801,1808,1817,1825,1834,1841,1849,1856,1864,1873,1881,1890,1899,1905,1913,1921,1927,1933,1940,1947,1953,1961,1968,1976,1985,1994,2003,2010,2018,2025,2034,2042,2050,2057,2066,2074,2080,2088,2096,2102,2110,2117,2125,2132,2141,2149,2157,2165,2173,2181,2190,2199,2207,2215,2224,2232,2240,2249,2258,2266,2273,2281,2290,2298,2306,2313,2322,2329,2338,2345,2351,2359,2366,2373,2381,2389,2397,2406,2414,2423,2431,2440,2448,2457,2464,2471,2480,2487,2496,2503,2511,2520,2529,2538,2545,2552,2561,2568,2576,2584,2591,2599,2608,2616,2623,2630,2638,2647,2656,2663,2671,2678,2686,2694,2701,2709,2717,2726,2735,2743,2752,2758,2766,2773,2782,2789,2797,2806,2815,2823,2832,2840,2847,2855,2864,2871,2879,2886,2894,2901,2908,2915,2924,2933,2940,2949,2957,2966,2974,2982,2990,2999,3008,3016,3023,3031,3039,3046,3054,3061,3068,3076,3084,3092,3100,3109,3116,3125,3133,3140,3148,3156,3164,3171,3179,3187,3196,3202,3211,3220,3227,3236,3245,3254,3261,3268],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",364.22,364.53,357.65,-7.53,-2.04,454241.763882,20127,361.2458,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",367.14,368.92,362.45,368.67,3.13,0.86,491663.825031,21877,367.1497,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",365.02,368.19,361.27,365.54,2.17,0.6,446255.776097,18742,365.4927,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",362.73,367.98,359.27,363.37,0.71,0.2,559279.670358,22502,362.2447,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-10-01",354.38,365.62,353.43,362.66,7.59,2.14,619625.088854,25835,362.2812,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-30",358.22,359.89,353.49,355.07,-0.85,-0.24,533374.879346,22100,356.185,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-29",359.12,361.1,349.49,355.92,-1.24,-0.35,425600.947451,21423,354.1033,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-28",354.55,358.45,351.25,357.16,0.06,0.02,564157.468661,23799,355.7656,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-25",346.95,357.38,345.21,357.1,5.24,1.49,752693.42036,29071,354.2163,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-24",339.86,354.16,336.99,351.86,14.39,4.26,944503.391637,35121,350.3685,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-23",345.57,346.17,337.21,337.47,-8.59,-2.48,697448.893814,26901,339.5716,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-22",346.43,348.51,341.14,346.06,6.24,1.84,698626.392944,25737,346.1549,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-21",337.99,340.45,333.52,339.82,4.72,1.41,666334.455285,24187,338.1331,{"date":334,"open":335,"high":336,"low":337,"close":336,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-18",332.85,335.1,330.93,2.02,0.61,1051345.064955,20894,334.3018,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-17",345,346.73,332.08,333.08,-5.28,-1.56,487136.547145,22427,335.2063,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":207,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-16",338.82,345.45,335.2176,338.36,0.93,672200.349658,26437,339.4048,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-15",339.16,340.58,334.16,335.23,-6.2,-1.82,636188.138018,23373,336.1336,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":146,"volume":382,"transactions":383,"vwap":384},"2026-09-14",335.72,342.15,335.47,341.43,2.34,514138.685759,21190,339.8869,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-11",340.61,342.84,331.85,339.09,2.42,0.72,641233.829652,24449,338.4499,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-10",333.72,340.165,331.35,336.67,1.06,0.32,968614.159076,32688,336.3568,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-09",343.73,346.495,335.56,335.61,-11.62,-3.35,621529.573863,25039,338.6356,{"date":419,"open":420,"high":421,"low":316,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-08",354.35,358.01,347.23,-3.97,-1.13,915264.574869,32677,349.0219,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-04",340.87,352.49,351.2,7,2.03,682913.493325,28181,350.6623,{"date":439,"open":324,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-03",344.54,335.22,344.2,7.7,2.29,762621.504678,28450,340.963,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-02",344.59,345.59,335.21,336.5,-4.32,-1.27,779040.054206,28676,338.2179,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-09-01",341.98,345.745,339.03,340.82,-6.08,-1.75,812886.530581,26961,341.2749,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-31",356.05,343,346.9,-7.14,-2.02,802033.149409,31415,346.1988,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":241,"percent_change":339,"volume":486,"transactions":487,"vwap":488},"2026-08-28",356,357.25,350.01,354.04,512308.928732,18784,353.9949,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-27",358.28,361.99,350.8,351.9,-10.42,-2.88,753961.407889,28273,353.5308,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-26",364.24,365.51,357.46,362.32,-0.28,-0.08,487083.6647,21350,360.948,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-25",374.12,362.22,362.6,-8.22,-2.22,611477.106094,23749,364.1181,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-24",371.38,375.6258,367.33,370.82,-1.77,-0.48,570824.733037,22002,370.4688,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":274,"volume":539,"transactions":540,"vwap":541},"2026-08-21",378.49,380,371.29,372.59,0.07,534041.480889,22165,373.4014,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-20",374.725,365.69,372.52,-5.44,-1.44,574178.179453,23268,371.6293,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":507,"volume":558,"transactions":559,"vwap":560},"2026-08-19",384,377.105,377.96,-0.29,328463.322697,16457,379.3543,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":506,"volume":568,"transactions":569,"vwap":570},"2026-08-18",380.31,385.52,377.54,378.25,-1.06,466605.943733,19608,379.7147,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-17",384.91,386.74,379.261,379.31,-9.61,-2.47,476361.718699,22284,381.8054,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-14",386.83,391.61,382.835,388.92,1.53,0.39,459642.457436,19109,389.038,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-13",396.63,397.85,385.0101,387.39,-8.96,-2.26,575111.186593,26009,387.6979,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-12",402.62,403.535,388.38,396.35,-1.37,-0.34,593057.100061,24150,394.3507,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-11",404.175,406.52,396.04,397.72,-9.17,-2.25,580661.973919,25006,399.1779,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-10",399.56,407.788,395.92,406.89,11.36,2.87,692398.585515,31744,404.4042,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":507,"volume":644,"transactions":645,"vwap":646},"2026-08-07",395.56,400.45,386.29,395.53,-0.3,699324.228806,30556,395.8451,{"date":648,"open":99,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-06",411.19,371.93,395.83,15.05,3.95,1258896.426723,40729,398.96,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-05",379.76,392.47,380.78,2.86,0.76,974827.961951,33364,384.9505,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":622,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-04",382.51,385,376.7,377.92,-0.59,913408.674665,30860,379.5259,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-08-03",392,392.935,373.45,380.17,-0.17,-0.04,601168.940917,25276,379.0061,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":548,"volume":695,"transactions":696,"vwap":697},"2026-07-31",386.79,387.285,380.1,380.34,-5.57,438634.941298,20400,382.748,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-30",378.16,388.1302,376,385.91,10.23,2.72,426720.366684,19038,383.1099,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":43,"volume":716,"transactions":717,"vwap":718},"2026-07-29",372.92,379.93,367.57,375.68,-1.78,577159.837798,23119,374.1198,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":307,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-28",382.72,388.03,377.22,377.46,-0.65,500880.751854,21665,379.7162,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-27",374.24,383.57,374.23,379.94,6.36,1.7,536194.30741,22759,379.3942,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-24",368.65,379.87,366.9325,373.58,1.89,0.51,307184.196839,18920,374.1304,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-23",381.45,382.12,370.17,371.69,-15.45,-3.99,508073.360972,22383,373.4404,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-22",383.37,388.16,381.62,387.14,4.21,1.1,474325.661372,21984,386.1155,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-21",385.75,387.82,381,382.93,6.45,1.71,479885.776355,18027,383.5504,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":423,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-20",383.49,387.535,374.55,376.48,-1.04,409569.475346,19350,377.8156,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-17",386.14999,388.13,378.85001,380.45001,-7.66,-1.97,549500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-16",372.10999,389.10999,370.41,388.10999,14.03,3.75,682900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-15",367.70001,381.089996,367.59,374.079987,5.11,1.38,515000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-14",378.059998,380.85999,367,368.97,-5.52,-1.47,628200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-13",394.88,397.82001,371.84,374.48999,-20.41,-5.17,908800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":746,"volume":846,"transactions":9,"vwap":844},"2026-07-10",387.91,399,387.87,394.89999,7.32,434000,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-09",381.26001,389.82001,379.60999,387.57999,7.22,1.9,648000,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-08",393.019989,380.14999,380.35999,-14.95,-3.78,780900,{"date":865,"open":842,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-07",399.32001,392.76999,395.31,-1.01,-0.25,447600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":528,"volume":879,"transactions":9,"vwap":877},"2026-07-06",401.64001,402.38,392.53,396.32001,-1.9,633200,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":230,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-07-02",397.54999,405.70999,392.35999,398.22,0.05,627800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-07-01",402.049988,404.62,396.60001,398.019989,-3.39,-0.84,499700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-30",395.73001,407.54999,395.19,401.41,3.8,0.96,535300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-29",409.59,411.95999,396.64001,397.60999,-13.55,-3.3,724700,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-26",407.32001,418.63,411.16,1.05,0.26,1392900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-25",414.64001,417.92001,408.48001,410.10999,-4.14,-1,503900,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-24",408.84,417.070007,414.25,7.24,1.78,541200,{"date":941,"open":942,"high":943,"low":885,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-23",405.51001,408.98001,407.01001,-3.91,-0.95,590100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":829,"transactions":9,"vwap":953},"2026-06-22",414.95001,419.85999,408.64999,410.92001,-2.09,-0.51,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-18",412.23001,418.20999,407.079987,413.01001,9.16,2.27,1136000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-17",405.76001,417.019989,403.39001,403.85001,-2.9,-0.71,909200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-16",414.85001,416.51999,405.94,406.75,-5.61,-1.36,558900,{"date":984,"open":985,"high":30,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-15",413.92999,410.85001,412.35999,8.38,2.07,1191800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":705,"volume":998,"transactions":9,"vwap":996},"2026-06-12",400,405.48999,396.13,403.98001,10.68,794800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-11",379.41,395.16,379.01001,393.29999,16.87,4.48,453900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-10",388.47,391.019989,375.62,376.42999,-14.73,-3.77,899200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-09",378.29001,393.42001,374.26001,391.16,18.31,4.91,806100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-08",365.019989,375.81,364.059998,372.85001,6.3,1.72,700700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":683,"percent_change":72,"volume":1041,"transactions":9,"vwap":1040},"2026-06-05",365.049988,369.41,360.64999,366.54999,593000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":434,"volume":1049,"transactions":9,"vwap":1047},"2026-06-04",360.28,366.88,355,366.72,7.29,682800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-03",362.54001,363.73001,357.75,359.42999,-4.08,-1.12,486500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-06-02",364.23001,367.26999,358.13,363.51001,-2.8,-0.76,643900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-06-01",361.76001,371.12,360.60999,366.31,2.41,0.66,674900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-29",369.39001,369.75,362.5,363.89999,-6.87,-1.85,918700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-28",372.01001,378.76001,370.14999,370.76999,-5.46,-1.45,550000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1093,"volume":1102,"transactions":9,"vwap":1100},"2026-05-27",387.37,389.059998,375.78,376.23001,-5.55,715100,{"date":1104,"open":670,"high":1105,"low":1106,"close":1107,"change":17,"percent_change":402,"volume":1108,"transactions":9,"vwap":1107},"2026-05-26",392.10001,381.040009,381.78,949100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-22",377.17999,381.31,371.57001,377.78,2.88,0.77,885600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-21",363,381.89001,356.85001,374.89999,45.66,13.87,2116500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-20",321,335.85999,317.23001,329.23999,8.55,2.67,1426700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-19",328.75,329.76001,320.20999,320.69,-5.18,-1.59,1020800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":557,"volume":1152,"transactions":9,"vwap":1150},"2026-05-18",326.57001,333.25,324.53,325.87,-0.94,878000,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-15",332.01001,325.59,326.81,-7.24,-2.17,549900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":156,"volume":1168,"transactions":9,"vwap":1166},"2026-05-14",333.54001,335.25,330,334.049988,2.43,566900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":827,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-05-13",335.81,338.26999,327.78,331.62,-1.64,797000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-12",339.23001,341.78,330.63,337.14001,-5.96,-1.74,966900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-11",356.12,356.67001,340.01001,343.10001,-15.35,-4.28,616500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-08",357.92001,363.56,353.32001,358.45001,4.9,1.39,578500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-07",372.69,373.60001,352.17999,353.54999,-18.6,-5,842100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-06",367.45999,374.94,360.81,372.14999,12.13,3.37,430600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-05-05",357.42001,361.20999,352.48999,360.019989,5.73,1.62,358000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-05-04",360.57999,363.34,350.47,354.29001,-7.92,-2.19,435400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":181,"volume":1247,"transactions":9,"vwap":1245},"2026-05-01",360.98001,364.57001,357.57001,362.20999,3.57,398800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-30",362.94,364.20999,358.01001,358.64001,-0.81,-0.23,584900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":476,"volume":1264,"transactions":9,"vwap":1262},"2026-04-29",363.88,366.48999,359,359.45001,-7.42,381600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":946,"volume":1272,"transactions":9,"vwap":1270},"2026-04-28",371.10999,373.35999,364.51999,366.87,-3.51,370300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1255,"volume":1280,"transactions":9,"vwap":1278},"2026-04-27",370.85001,371.95999,362.87,370.38,-0.86,394400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":57,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-24",372.23001,375.059998,369.34,371.23999,0.03,359600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-23",379,382.54999,369.98999,371.14001,-4.15,-1.11,504900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-22",389.089996,389.53,371.59,375.29001,-11.48,-2.97,427300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":972,"volume":1314,"transactions":9,"vwap":1312},"2026-04-21",389.37,393.41,380.92001,386.76999,-2.75,672500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-20",385.87,391.12,382.5,389.51999,2.64,0.68,500200,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-17",377.42001,388.92001,386.88,17.18,4.65,690200,{"date":1333,"open":1334,"high":1335,"low":1073,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-16",372.67001,375.5,369.70001,0.34,0.09,507100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-15",369.79001,375.54001,366.35001,369.35999,-3.64,-0.98,473200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":567,"volume":1356,"transactions":9,"vwap":1354},"2026-04-14",378.76999,384.95999,372.12,373,-3.98,552200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1066,"volume":1364,"transactions":9,"vwap":1362},"2026-04-13",372.31,378.070007,367.82999,376.98001,-2.89,752000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":743,"change":1370,"percent_change":610,"volume":1371,"transactions":9,"vwap":743},"2026-04-10",383.10001,385.040009,373.28,-5.27,429200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-09",373.82999,387.26001,372.34,385.14001,9.74,2.59,489800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-08",368,376.88,366.94,375.39999,25.87,7.4,687100,{"date":1391,"open":1046,"high":1046,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-07",347.39001,349.53,-9.06,-2.53,483800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-06",352.35999,359.040009,349.45001,358.59,10.57,3.04,557700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1314,"transactions":9,"vwap":1411},"2026-04-02",345.95001,355.98001,340.23001,348.019989,-4.99,-1.41,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-04-01",347.23001,357.5,344.26999,353.01001,9.02,2.62,677900,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-31",331.82999,346.5,343.98999,17.39,5.32,874500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-30",330.26999,332.92001,325.89999,326.60001,-1.22,-0.37,823600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1184,"volume":1447,"transactions":9,"vwap":1445},"2026-03-27",329.16,334.67999,324.34,327.82001,-5.82,655900,{"date":1449,"open":1450,"high":1392,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-26",343.54001,333.35001,333.64001,-12.29,-3.55,530800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1167,"percent_change":229,"volume":1462,"transactions":9,"vwap":1461},"2026-03-25",349.89001,354.019989,340.89999,345.92999,444400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-24",340.14999,346.16,337.73999,343.5,4.39,1.29,748500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-23",336.14001,347.67999,335.70999,339.10999,9.24,2.8,658300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-20",338,341.54999,327,329.87,-10.34,-3.04,913100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1413,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-03-19",338.85999,344.34,335.049988,340.20999,-0.41,696500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1159,"volume":1505,"transactions":9,"vwap":1503},"2026-03-18",346.67999,349.91,341.45999,341.62,-7.59,582300,{"date":1507,"open":1427,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-17",351.88,341.38,349.20999,9.97,2.94,769300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-16",334.10999,342.64999,333.73999,339.23999,8.51,2.57,432000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":71,"volume":1530,"transactions":9,"vwap":1528},"2026-03-13",337.29999,337.57999,329.17999,330.73001,-4.36,557800,{"date":1532,"open":1533,"high":1534,"low":1165,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-12",333.31,339,335.089996,-3.86,-1.14,454500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":954,"volume":1546,"transactions":9,"vwap":1544},"2026-03-11",345.39999,348.35999,338.32001,338.95001,-7.22,542800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":219,"volume":1554,"transactions":9,"vwap":1552},"2026-03-10",344.029999,354.070007,342.32999,346.17001,2.05,343100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":736,"volume":1562,"transactions":9,"vwap":1560},"2026-03-09",331.17001,345.26001,325.019989,344.12,5.76,788900,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-06",352.57999,337.10001,338.35999,-15.06,-4.26,691000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":715,"volume":1578,"transactions":9,"vwap":1576},"2026-03-05",356.89999,360.10999,350.26001,353.42001,-6.39,603300,{"date":1580,"open":1581,"high":1383,"low":1582,"close":1583,"change":1584,"percent_change":643,"volume":1585,"transactions":9,"vwap":1583},"2026-03-04",362.85001,356.94,359.81,-1.07,447000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-03",342.23001,362.70001,340.72,360.88,6.75,1.91,1159800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-03-02",354.25,358.45999,347,354.13,-8.47,-2.34,642300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-27",374.22,375.57001,360.12,362.60001,-16.25,-4.29,807400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":798,"change":938,"percent_change":1618,"volume":1619,"transactions":9,"vwap":798},"2026-02-26",378.39001,384.76999,377.63,0.47,415300,{"date":1621,"open":1622,"high":1623,"low":1275,"close":1624,"change":1512,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-25",375.35001,378.64001,377.070007,0.79,491800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-24",365.97,375.42001,364.92999,374.13,9.09,2.49,493600,{"date":1637,"open":734,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-23",384.56,358,365.040009,-19.99,-5.19,977400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":218,"volume":1651,"transactions":9,"vwap":1649},"2026-02-20",375.73001,389.14999,374.79999,385.029999,8.19,509600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":262,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-02-19",377,379.57001,370.45001,376.84,-0.33,376700,{"date":1661,"open":1662,"high":824,"low":1662,"close":1663,"change":1664,"percent_change":1553,"volume":1665,"transactions":9,"vwap":1663},"2026-02-18",368.019989,378.079987,7.58,510800,{"date":1667,"open":1668,"high":1335,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-17",374.049988,364.5,370.5,1.32,0.36,681000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-13",362.85999,372.5,358.66,369.17999,6.12,1.69,539600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-12",363.29001,368.75,357.63,363.059998,3.55,0.99,891800,{"date":1693,"open":1694,"high":1695,"low":1417,"close":1696,"change":1697,"percent_change":360,"volume":1698,"transactions":9,"vwap":1696},"2026-02-11",360.42001,365.14999,359.51001,3.33,793600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-10",349.54001,362.64001,347.01001,356.17999,8.03,2.31,952700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":588,"volume":1715,"transactions":9,"vwap":1713},"2026-02-09",342.91,350.69,336.88,348.14999,5.26,717600,{"date":1717,"open":1718,"high":1416,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-06",341.89999,337.089996,342.89001,4.23,1.25,925500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-02-05",325.48001,341.51001,320,338.66,-16.04,-4.52,2250000,{"date":1734,"open":1735,"high":1598,"low":1736,"close":1737,"change":1075,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-02-04",355.92999,343.69,354.70001,0.19,1193600,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-02-03",357.82001,358.079987,348.23999,354.040009,-2.5,-0.7,796900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":207,"percent_change":112,"volume":1755,"transactions":9,"vwap":1754},"2026-02-02",352.79999,357.13,350.35999,356.54001,481400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":43,"volume":1763,"transactions":9,"vwap":1761},"2026-01-30",353.47,356.98001,352.13,353.41,-1.68,461300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":141,"volume":1771,"transactions":9,"vwap":1769},"2026-01-29",352.62,360.48999,349.57999,355.089996,2.1,429100,{"date":1773,"open":483,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":168,"volume":1778,"transactions":9,"vwap":1776},"2026-01-28",357.78,350.13,352.98999,-4.8,647400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1395,"percent_change":1747,"volume":1785,"transactions":9,"vwap":1784},"2026-01-27",361.95999,362.67999,355.62,357.79001,479500,{"date":1787,"open":1788,"high":1789,"low":1188,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-26",367.42001,369.48001,360.32001,-7.05,-1.92,427600,{"date":1795,"open":1796,"high":1361,"low":1797,"close":1798,"change":1246,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-23",362.57001,361.81,367.37,0.98,401800,{"date":1802,"open":1803,"high":1624,"low":1804,"close":1805,"change":1806,"percent_change":350,"volume":1807,"transactions":9,"vwap":1805},"2026-01-22",371.85999,361.079987,363.79999,-5.78,400200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-21",363.019989,373.42001,362.48001,369.57999,9.36,2.6,709100,{"date":1818,"open":1819,"high":1820,"low":1743,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-20",360.87,366.48001,360.22,-2.83,-0.78,502400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-16",367.89999,369.29001,362.67001,363.049988,-6.1,-1.65,432900,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":26,"volume":1840,"transactions":9,"vwap":1838},"2026-01-15",363.92999,373.87,369.14999,6.29,417500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1676,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1676},"2026-01-14",367.81,369.13,358.76001,-3.25,-0.89,445500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":662,"percent_change":1625,"volume":1855,"transactions":9,"vwap":1854},"2026-01-13",362.23001,371.5,362.049988,366.10999,537600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":527,"volume":1863,"transactions":9,"vwap":1861},"2026-01-12",364.98999,366.66,357.029999,363.25,-6.56,439000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-09",369.01001,373.48999,362.89001,369.81,4.74,1.3,442500,{"date":1874,"open":1875,"high":1876,"low":1781,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-08",362.69,370.13,365.070007,4.13,1.14,379200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-07",361.32001,364.32001,357.37,360.94,-2.28,-0.63,385200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-06",357.35001,366.079987,355.14999,363.22,4.7,1.31,612700,{"date":1900,"open":1875,"high":1215,"low":1901,"close":1902,"change":1903,"percent_change":1296,"volume":1904,"transactions":9,"vwap":1902},"2026-01-05",357.23999,358.51999,-4.01,677500,{"date":1906,"open":1046,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2026-01-02",362.56,354.87,362.53,8.92,2.52,458500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1413,"volume":1920,"transactions":9,"vwap":1918},"2025-12-31",359.70001,360,353.53,353.60999,-5.05,366100,{"date":1922,"open":1923,"high":1696,"low":1924,"close":1678,"change":1925,"percent_change":1926,"volume":1898,"transactions":9,"vwap":1678},"2025-12-30",356.19,352.38,1.77,0.5,{"date":1928,"open":1929,"high":1742,"low":1930,"close":1931,"change":1437,"percent_change":611,"volume":1932,"transactions":9,"vwap":1931},"2025-12-29",355.040009,353.98999,356.89001,482000,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1151,"volume":1939,"transactions":9,"vwap":1937},"2025-12-26",360.62,356.23999,358.10999,-3.41,348100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1437,"percent_change":611,"volume":1946,"transactions":9,"vwap":1945},"2025-12-24",362.73999,363.98001,358.89001,361.51999,218400,{"date":1948,"open":825,"high":1949,"low":1950,"close":1942,"change":1951,"percent_change":262,"volume":1952,"transactions":9,"vwap":1942},"2025-12-23",367.94,359.20001,-4.56,457000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1671,"volume":1960,"transactions":9,"vwap":1958},"2025-12-22",365.41,369.66,362,367.29999,4.77,475900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1909,"change":196,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1909},"2025-12-19",369.38,371.60999,360.34,-2.03,1563200,{"date":1969,"open":1970,"high":535,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-18",368.85001,368.39001,370.059998,4.34,1.19,827100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-17",372.89999,374.73999,364.98001,365.72,-3.59,-0.97,720600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-16",373.089996,376.60999,369.23999,369.31,-2.39,-0.64,1019300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-15",374.70001,377.72,370.92999,371.70001,1.48,0.4,1091800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1815,"percent_change":229,"volume":2009,"transactions":9,"vwap":2008},"2025-12-12",371.35001,374.62,367.070007,370.22,649300,{"date":2011,"open":2012,"high":2008,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-11",356.64001,356.019989,367.62,9.92,2.77,551400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":218,"percent_change":339,"volume":2024,"transactions":9,"vwap":2023},"2025-12-10",355.67999,360.70001,348.59,357.70001,873600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-09",356.54999,361.26999,355.20001,355.53,-0.91,-0.26,638800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1846,"volume":2041,"transactions":9,"vwap":2039},"2025-12-08",365.51999,365.81,352.51999,356.44,-11.98,867400,{"date":2043,"open":2044,"high":2045,"low":482,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-05",356.75,368.73001,368.42001,11.45,3.21,850200,{"date":2051,"open":2052,"high":258,"low":2053,"close":2054,"change":2055,"percent_change":1658,"volume":2056,"transactions":9,"vwap":2054},"2025-12-04",355.10001,349.39999,356.97,-1.18,514100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-12-03",357.29999,362.39001,355.89001,358.14999,2.26,0.64,668300,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2061,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2061},"2025-12-02",365.88,366.98999,355.049988,-9.99,-2.73,772300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2068,"change":1093,"percent_change":117,"volume":2079,"transactions":9,"vwap":2068},"2025-12-01",364,372.040009,363.01001,751800,{"date":2081,"open":2082,"high":2083,"low":2007,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-28",371.32001,373.67999,367.32999,-3.89,-1.05,328600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":318,"volume":2095,"transactions":9,"vwap":2093},"2025-11-26",364.85999,374,364.38,371.22,6.72,643400,{"date":2097,"open":2098,"high":2037,"low":2098,"close":1669,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1669},"2025-11-25",351,14.52,4.15,1068200,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":132,"volume":2109,"transactions":9,"vwap":2107},"2025-11-24",339.64999,351.26001,337.87,349.98001,10.1,828100,{"date":2111,"open":2112,"high":2113,"low":1132,"close":2114,"change":2115,"percent_change":653,"volume":2116,"transactions":9,"vwap":2114},"2025-11-21",329.26001,343.44,339.88,12.92,759400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2055,"volume":2124,"transactions":9,"vwap":2122},"2025-11-20",336,338.48999,326.94,326.95999,-3.92,481500,{"date":2126,"open":1485,"high":2127,"low":2128,"close":2129,"change":1421,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-11-19",332.78,326.39999,330.88,0.8,457800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-18",321.20999,329.26999,320.60001,328.26001,4.16,1.28,542900,{"date":2142,"open":1174,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-17",333.19,320.91,324.10001,-7.38,-2.23,538400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":117,"volume":2156,"transactions":9,"vwap":2154},"2025-11-14",329.57001,335.89001,325.60999,331.48001,-1.29,399000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1238,"volume":2164,"transactions":9,"vwap":2162},"2025-11-13",338.73001,341.41,331.60999,332.76999,-7.44,444100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1495,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1495},"2025-11-12",336.82999,342.98999,335.54001,6.43,1.93,494100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":506,"volume":2180,"transactions":9,"vwap":2178},"2025-11-11",333.54999,337.51999,330.059998,333.78,-0.93,523300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-10",329.34,337.040009,328.66,334.70999,10.03,3.09,638700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-07",317.51001,328.17001,315.72,324.67999,9.64,3.06,665300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":673,"volume":2206,"transactions":9,"vwap":2204},"2025-11-06",325.94,337.56,308.41,315.040009,-1.86,1861800,{"date":2208,"open":2209,"high":2210,"low":31,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-11-05",307.37,319.69,316.89999,7.61,2.46,1016500,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-11-04",309.97,313.48001,307.34,309.29001,-5.66,-1.8,753100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":828,"volume":2231,"transactions":9,"vwap":2229},"2025-11-03",323.040009,323.089996,309.69,314.95001,-4.71,962300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":930,"volume":2239,"transactions":9,"vwap":2237},"2025-10-31",323.41,325.39001,318.25,319.66,-3.22,680000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-30",328.32999,330.25,320.81,322.88,-4.7,-1.43,526900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-29",328.54001,330.78,326.42999,327.57999,-3.62,-1.09,441300,{"date":2259,"open":2260,"high":1525,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-28",337.29001,331.10001,331.20001,-6.37,-1.89,435100,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":854,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-10-27",340.059998,335.73999,337.57001,0.57,436700,{"date":2274,"open":2275,"high":1718,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-24",337.64999,334.82001,335.67001,-0.62,-0.18,503100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-23",334.10001,340.029999,331.94,336.29001,4.17,1.26,406800,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":251,"volume":2297,"transactions":9,"vwap":2295},"2025-10-22",334.20999,336.19,329.28,332.12,-2.86,420300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":141,"volume":2305,"transactions":9,"vwap":2303},"2025-10-21",334.28,340.60999,331.64001,334.98001,1.98,398000,{"date":2307,"open":2308,"high":2309,"low":2235,"close":2310,"change":284,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-10-20",328.28,333.14001,333,1.6,401900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-17",320.85001,328.049988,320.32001,327.76001,4.6,1.42,413900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":328,"percent_change":2000,"volume":2328,"transactions":9,"vwap":2327},"2025-10-16",319,324,317.39999,323.16,414400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-15",322.76001,325.95999,316.76001,318.44,0.52,0.16,525600,{"date":2339,"open":2340,"high":1728,"low":2341,"close":2342,"change":146,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-10-14",312.73001,309.85001,317.92001,0.22,475800,{"date":2346,"open":2347,"high":2348,"low":2347,"close":1131,"change":2349,"percent_change":1911,"volume":2350,"transactions":9,"vwap":1131},"2025-10-13",314.20001,321.75,7.81,410300,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-10",323.92001,308.25,309.42001,-13.51,-4.18,594500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1831,"percent_change":1084,"volume":2365,"transactions":9,"vwap":2364},"2025-10-09",329.14999,330.10999,321.89999,322.92999,298200,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":296,"percent_change":1897,"volume":2372,"transactions":9,"vwap":2371},"2025-10-08",325.42001,329.75,321.42999,329.029999,397100,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1879,"volume":2380,"transactions":9,"vwap":2378},"2025-10-07",322.87,325.53,317.85999,324.76999,3.67,474400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":972,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-10-06",322.41,324.20999,315.089996,321.10001,-0.22,573900,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2279,"volume":2396,"transactions":9,"vwap":2394},"2025-10-03",323.60001,325.81,321.70001,321.81,-0.57,454900,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-10-02",319.54999,322.64001,314.92999,322.38,4.96,1.56,505000,{"date":2407,"open":2408,"high":2377,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-10-01",312.76001,312.38,317.42001,3.86,1.23,541600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-30",312.39999,317.73999,311.019989,313.56,4.92,1.59,1040900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1584,"volume":2430,"transactions":9,"vwap":2428},"2025-09-29",313.91,313.94,304.45999,308.64001,-3.33,455500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-26",309.48001,312.57001,307.079987,311.97,9.08,3,483100,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-25",307.95999,299.98001,302.89001,-9.12,-2.92,623000,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-24",310.63,314.5,309.54999,312.01001,1.36,0.44,671700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2438,"percent_change":1799,"volume":2463,"transactions":9,"vwap":2462},"2025-09-23",308.059998,312.32001,306.10999,310.64999,430000,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":1777,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-22",313.82999,306.45001,307.64999,-1.54,512100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-19",314.60999,316.42999,311.60999,312.45001,-1.53,-0.49,1432500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1521,"volume":2405,"transactions":9,"vwap":2485},"2025-09-18",309.29999,315.14999,307.67001,313.98001,7.86,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-17",317.64999,318.23999,301.76999,306.12,-8.54,-2.71,921000,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1296,"percent_change":263,"volume":2502,"transactions":9,"vwap":2501},"2025-09-16",305.98999,316.14001,303.38,314.66,749700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":230,"volume":2510,"transactions":9,"vwap":2508},"2025-09-15",314.60001,318.79999,313.54999,315.76999,0.63,571600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-12",314.79001,317.72,312.059998,315.14001,-1.21,-0.38,518100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-11",315.059998,316.57999,311.95999,316.35001,3.77,1.21,581500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-10",311.17001,315.19,308.51999,312.57999,2.79,0.9,630100,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2130,"percent_change":921,"volume":2544,"transactions":9,"vwap":2543},"2025-09-09",308.97,310.070007,304.040009,309.79001,490600,{"date":2546,"open":2547,"high":2324,"low":2548,"close":2549,"change":2550,"percent_change":1983,"volume":2551,"transactions":9,"vwap":2549},"2025-09-08",315.029999,307.059998,308.98999,-3.03,615000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-05",321.17001,321.76999,309.92001,312.019989,-8.73,-2.72,628700,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":2566,"percent_change":2567,"volume":1168,"transactions":9,"vwap":2565},"2025-09-04",312.60001,321.5,320.75,7.39,2.36,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":381,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-09-03",310.13,317.34,310.10001,313.35999,0.75,514800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2418,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2418},"2025-09-02",293.25,311.45001,292.89999,14.09,4.75,827800,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":972,"percent_change":252,"volume":2590,"transactions":9,"vwap":2589},"2025-08-29",297.14999,298.87,295.38,296.92999,578800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2438,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-08-28",296.51999,299.95001,295.89999,297.64001,1.02,443800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-27",296.57001,297.60001,292.60001,294.64001,1.44,0.49,613200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":338,"volume":2615,"transactions":9,"vwap":2613},"2025-08-26",288.59,293.78,287.029999,293.20001,5.81,595700,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":2421,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-08-25",286.10999,291.089996,287.39001,0.56,449900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1337,"percent_change":173,"volume":2629,"transactions":9,"vwap":2628},"2025-08-22",285,293.14999,284.32001,285.79999,594400,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1066,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-08-21",284,286.56,283.70001,285.45999,-0.27,581600,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-20",284.10001,287.69,283.5,286.22,0.87,0.3,589800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-19",290,290.10001,284.42001,285.35001,-4.31,-1.49,487600,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":946,"percent_change":1658,"volume":2662,"transactions":9,"vwap":2661},"2025-08-18",290.39999,292.54999,286.85001,289.66,668600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2343,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-08-15",291.38,292.29001,287.20001,290.60999,0.08,764200,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2085,"volume":2677,"transactions":9,"vwap":2675},"2025-08-14",297.92999,287.37,290.39001,-11.75,752100,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2213,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-08-13",301.38,304.32999,296.79001,302.14001,0.82,617100,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-08-12",290.040009,300.049988,299.67999,11.12,3.85,597500,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2645,"percent_change":57,"volume":2700,"transactions":9,"vwap":2699},"2025-08-11",289.82001,291.51999,285.72,288.56,595900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2420,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-08-08",285.049988,292.45001,282.79999,288.26001,1.74,1068800,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-08-07",294.70999,273.040009,283.34,-19.62,-6.48,2266900,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-08-06",299.54001,303.17001,298.20999,302.95999,3.72,1.24,933100,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-08-05",304.85001,306.20999,298.01001,299.23999,-5.21,-1.71,766600,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":997,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-08-04",300.01001,304.51001,297.22,304.45001,3.64,582100,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-08-01",292.20999,295.91,286.64001,293.76999,-4.98,-1.67,676000,{"date":2753,"open":2681,"high":2681,"low":2754,"close":2755,"change":2756,"percent_change":828,"volume":2757,"transactions":9,"vwap":2755},"2025-07-31",298.48001,298.75,-4.46,593600,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2130,"volume":2765,"transactions":9,"vwap":2763},"2025-07-30",302.60001,306.34,301.82999,303.20999,2.4,706500,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2031,"percent_change":643,"volume":2772,"transactions":9,"vwap":2771},"2025-07-29",301.92001,302.5,297.73999,300.81,644900,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-28",300.92001,303.64001,298.54999,301.72,3.49,1.17,576900,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1115,"percent_change":1799,"volume":2788,"transactions":9,"vwap":2787},"2025-07-25",298.81,299.019989,293.60001,298.23001,446800,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2597,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-07-24",294.51999,298.66,293.45999,295.35001,0.35,926200,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-23",293.34,299,292.84,294.32999,6.02,2.09,529500,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-22",289.26999,291.01001,286.079987,288.31,-0.45,-0.16,517200,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":870,"volume":2822,"transactions":9,"vwap":2820},"2025-07-21",291.42001,293.67001,288.73999,288.76001,-0.73,592300,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-07-18",287.72,291.070007,284.98001,289.48999,3.23,1.13,506300,{"date":2833,"open":2810,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-17",287.82001,283.48001,286.26001,1.57,0.55,531500,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":981,"percent_change":528,"volume":2846,"transactions":9,"vwap":2845},"2025-07-16",286.53,287.51001,280.39001,284.69,606300,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":87,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-07-15",290.79001,292.35999,285.39001,286.049988,-1.02,399100,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-07-14",287.049988,289.73001,285.56,288.98999,2,0.7,462700,{"date":2865,"open":2866,"high":2867,"low":2625,"close":2868,"change":496,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-07-11",288.79999,290.17001,286.98999,-0.99,526500,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":252,"volume":2878,"transactions":9,"vwap":2876},"2025-07-10",292.19,295.51999,289.67001,289.87,-0.69,616700,{"date":2880,"open":2612,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2304,"volume":2885,"transactions":9,"vwap":2883},"2025-07-09",291.54001,285.75,290.56,5.64,636300,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":1847,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-07-08",285.82999,287.5,282.88,284.92001,-0.31,627700,{"date":2895,"open":2896,"high":2897,"low":2896,"close":2898,"change":2899,"percent_change":241,"volume":2900,"transactions":9,"vwap":2898},"2025-07-07",278.040009,287.75,285.81,6,838000,{"date":2902,"open":2903,"high":2904,"low":2903,"close":2905,"change":2906,"percent_change":2171,"volume":2907,"transactions":9,"vwap":2905},"2025-07-03",275.12,280.47,279.81,5.29,352200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":391,"percent_change":112,"volume":2914,"transactions":9,"vwap":2913},"2025-07-02",271.91,275.67999,266.20001,274.51999,782200,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-07-01",273.44,279.60001,271.17999,272.10001,-2.18,-0.79,837000,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-06-30",277.37,278,271.60999,274.28,-2.07,-0.75,611500,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":662,"percent_change":920,"volume":2939,"transactions":9,"vwap":2938},"2025-06-27",275.22,277.57999,270.89001,276.35001,620000,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-26",274.97,275.63,271.54001,273.48999,-1.38,-0.5,526600,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":589,"volume":2956,"transactions":9,"vwap":2954},"2025-06-25",273.5,277.41,272.29999,274.87,1.08,574400,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-06-24",274.040009,276.39999,270.64999,273.79001,3.24,1.2,571400,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":391,"volume":2973,"transactions":9,"vwap":2971},"2025-06-23",262.049988,271.92001,259.29999,270.54999,6.39,880500,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":981,"volume":2981,"transactions":9,"vwap":2979},"2025-06-20",269.19,270.12,260.89001,264.16,-3.65,1202500,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2536,"volume":2989,"transactions":9,"vwap":2987},"2025-06-18",266.69,268.57001,264.29999,267.81,2.38,687800,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-17",267.62,268.79999,263.97,265.42999,-4.89,-1.81,848500,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-06-16",264.79999,271.26001,263.42999,270.32001,10.11,3.89,839500,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":86,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-06-13",263.01001,265.39999,258.13,260.20999,-2.62,919400,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":43,"percent_change":2279,"volume":3022,"transactions":9,"vwap":3021},"2025-06-12",265.63,268.070007,264.10999,267.20001,606000,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":2892,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-06-11",270.92999,272.98001,267.17001,267.67001,-0.12,669600,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":1602,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-06-10",271.01001,272.32001,266.29999,267.98001,-0.87,857100,{"date":3040,"open":3041,"high":3041,"low":3042,"close":3004,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3004},"2025-06-09",276.54001,267.67999,-4.48,-1.63,883600,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3029,"volume":3053,"transactions":9,"vwap":3051},"2025-06-06",274.32999,276.91,271.70001,274.79999,-0.32,569000,{"date":3055,"open":3056,"high":3057,"low":3058,"close":2903,"change":3059,"percent_change":2869,"volume":3060,"transactions":9,"vwap":2903},"2025-06-05",277.17001,278.44,273,-2.74,653800,{"date":3062,"open":3063,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":1413,"volume":3067,"transactions":9,"vwap":3065},"2025-06-04",282.14999,277.82999,277.85999,-3.96,572400,{"date":3069,"open":3070,"high":3071,"low":3070,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-06-03",276.10001,283.45999,281.82001,5.89,2.13,693600,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3052,"volume":3083,"transactions":9,"vwap":3081},"2025-06-02",276.10999,276.79001,272.37,275.92999,-0.88,599000,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":1658,"volume":3091,"transactions":9,"vwap":3089},"2025-05-30",275,278.45001,272.79999,276.81,-0.92,666900,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":600,"volume":3099,"transactions":9,"vwap":3097},"2025-05-29",285.53,286.45999,276.92999,277.73001,-6.43,755300,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-05-28",284.94,286.76999,283.53,284.16,-2.06,-0.72,593200,{"date":3110,"open":3111,"high":3112,"low":3111,"close":2643,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":2643},"2025-05-27",276.029999,286.35999,12.14,4.43,791400,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-23",268.38,275.13,267.29999,274.079987,-3.34,-1.2,1043600,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":1470,"volume":3132,"transactions":9,"vwap":3130},"2025-05-22",263.76999,281.17999,263.17999,277.42001,3.54,1557100,{"date":3134,"open":3135,"high":3065,"low":3136,"close":3137,"change":3138,"percent_change":600,"volume":3139,"transactions":9,"vwap":3137},"2025-05-21",277.17999,271.81,273.88,-6.32,1245800,{"date":3141,"open":2927,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-20",283.67999,276.5,280.20001,2.53,0.91,760600,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":1879,"volume":3155,"transactions":9,"vwap":3153},"2025-05-19",271.79001,278.38,268.95999,277.67001,3.14,869800,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":338,"volume":3163,"transactions":9,"vwap":3161},"2025-05-16",269.44,275.60999,268.42999,274.53,5.43,695700,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":2812,"percent_change":683,"volume":3170,"transactions":9,"vwap":3169},"2025-05-15",267.14001,270.20999,265.67999,269.10001,733500,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":252,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3176},"2025-05-14",269.14999,271.20001,267.72,269.54999,-0.09,873000,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":2861,"volume":3186,"transactions":9,"vwap":3184},"2025-05-13",266.26999,273.070007,266,269.79001,5.28,713100,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-05-12",265.56,271.57999,259.82999,264.51001,15.77,6.34,972400,{"date":3197,"open":3198,"high":3198,"low":3199,"close":3200,"change":2072,"percent_change":2256,"volume":3201,"transactions":9,"vwap":3200},"2025-05-09",251.78999,246.72,248.74001,680800,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},"2025-05-08",248.63,256.049988,246.080002,251.47,11.1,4.62,1038900,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":3218,"volume":3219,"transactions":9,"vwap":3216},"2025-05-07",239.89,241.63,237.83,240.37,3.18,1.34,788700,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":2278,"percent_change":2032,"volume":3226,"transactions":9,"vwap":3225},"2025-05-06",233.85001,239.13,231.86,237.19,571500,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3232},"2025-05-05",230.81,240.39,230.63,237.81,5.18,2.23,786300,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-05-02",229.080002,234.53999,228.050003,232.63,8.12,3.62,566500,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":3252,"volume":3253,"transactions":9,"vwap":3250},"2025-05-01",225.47,228.99001,223.56,224.50999,-0.44,-0.2,725900,{"date":3255,"open":3256,"high":3257,"low":184,"close":3258,"change":181,"percent_change":3259,"volume":3260,"transactions":9,"vwap":3258},"2025-04-30",218.020004,225.55,224.95,0.45,673600,{"date":3262,"open":3263,"high":3264,"low":3265,"close":3266,"change":2861,"percent_change":2536,"volume":3267,"transactions":9,"vwap":3266},"2025-04-29",220.37,224.34,219,223.95,599100,{"date":188,"open":3269,"high":3270,"low":3271,"close":3272,"change":3218,"percent_change":339,"volume":3273,"transactions":9,"vwap":3272},220.61,223.34,218.56,221.95,760400]